{"date":"2018-01-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7034,"high":0.715,"low":0.689,"close":0.7098,"volume":473305.2744,"volumeNotional":335951.99857,"tradesDone":315}
{"date":"2018-01-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7098,"high":0.7098,"low":0.67,"close":0.67,"volume":462751.07998,"volumeNotional":310043.26986,"tradesDone":186}
{"date":"2018-01-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.684,"high":0.69002,"low":0.67199,"close":0.6869,"volume":584416.22414,"volumeNotional":401435.50437,"tradesDone":207}
{"date":"2018-01-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.687,"high":0.7,"low":0.68202,"close":0.683,"volume":168860.01139,"volumeNotional":115331.40467,"tradesDone":146}
{"date":"2018-01-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.683,"high":0.6975,"low":0.675,"close":0.697,"volume":132472.51672,"volumeNotional":92333.02357,"tradesDone":101}
{"date":"2018-01-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.687,"high":0.6975,"low":0.675,"close":0.68299,"volume":196955.92258,"volumeNotional":134518.92359,"tradesDone":164}
{"date":"2018-01-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.681,"high":0.7092,"low":0.681,"close":0.70482,"volume":180475.74673,"volumeNotional":127203.15945,"tradesDone":119}
{"date":"2018-01-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7092,"high":0.7092,"low":0.681,"close":0.681,"volume":305442.6993,"volumeNotional":208006.90584,"tradesDone":211}
{"date":"2018-01-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.699,"high":0.71,"low":0.69,"close":0.70189,"volume":184551.45079,"volumeNotional":129534.8141,"tradesDone":150}
{"date":"2018-01-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7,"high":0.71,"low":0.69,"close":0.7,"volume":112122.65714,"volumeNotional":78485.86,"tradesDone":122}
{"date":"2018-01-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.70198,"high":0.70198,"low":0.69,"close":0.7,"volume":59940.99286,"volumeNotional":41958.68901,"tradesDone":114}
{"date":"2018-01-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7,"high":0.7,"low":0.6724,"close":0.6875,"volume":279420.69382,"volumeNotional":192101.727,"tradesDone":205}
{"date":"2018-01-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.681,"high":0.7,"low":0.67,"close":0.68,"volume":137008.82345,"volumeNotional":93166.00132,"tradesDone":131}
{"date":"2018-01-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68064,"high":0.68064,"low":0.655,"close":0.655,"volume":350549.62634,"volumeNotional":229610.00526,"tradesDone":272}
{"date":"2018-01-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.655,"high":0.68064,"low":0.632,"close":0.67711,"volume":454467.29477,"volumeNotional":307724.74535,"tradesDone":405}
{"date":"2018-01-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.679,"high":0.68,"low":0.66133,"close":0.66521,"volume":164775.35042,"volumeNotional":109609.53527,"tradesDone":149}
{"date":"2018-01-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.67,"high":0.6771,"low":0.66,"close":0.6771,"volume":110436.93,"volumeNotional":74777.00434,"tradesDone":114}
{"date":"2018-01-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.662,"high":0.68064,"low":0.662,"close":0.68064,"volume":335326.22064,"volumeNotional":228235.40601,"tradesDone":235}
{"date":"2018-01-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68064,"high":0.68064,"low":0.671,"close":0.675,"volume":56421.76171,"volumeNotional":38084.80312,"tradesDone":86}
{"date":"2018-01-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6751,"high":0.68064,"low":0.675,"close":0.6806,"volume":396930.63623,"volumeNotional":270150.99102,"tradesDone":289}
{"date":"2018-01-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.67511,"high":0.68064,"low":0.67511,"close":0.6806,"volume":3688111.51936,"volumeNotional":2510128.70008,"tradesDone":1325}
{"date":"2018-01-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68,"high":0.68064,"low":0.68,"close":0.68064,"volume":3011407.94485,"volumeNotional":2049672.65795,"tradesDone":1350}
{"date":"2018-01-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68064,"high":0.68064,"low":0.67512,"close":0.68064,"volume":1481755.36768,"volumeNotional":1008537.43929,"tradesDone":847}
{"date":"2018-01-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68064,"high":0.704,"low":0.68,"close":0.70216,"volume":437603.86585,"volumeNotional":307267.85605,"tradesDone":389}
{"date":"2018-01-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.704,"high":0.7176,"low":0.69,"close":0.71089,"volume":262358.5549,"volumeNotional":186508.07309,"tradesDone":240}
{"date":"2018-01-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7108,"high":0.725,"low":0.6995,"close":0.6995,"volume":487701.5358,"volumeNotional":341147.22429,"tradesDone":341}
{"date":"2018-01-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.704,"high":0.72078,"low":0.694,"close":0.71,"volume":117591.32171,"volumeNotional":83489.83371,"tradesDone":164}
{"date":"2018-01-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.703,"high":0.71,"low":0.69002,"close":0.705,"volume":140544.50793,"volumeNotional":99083.87809,"tradesDone":148}
{"date":"2018-01-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.70178,"high":0.70944,"low":0.68002,"close":0.69,"volume":163619.89294,"volumeNotional":112897.13546,"tradesDone":151}
{"date":"2018-01-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.69,"high":0.7,"low":0.68002,"close":0.681,"volume":133347.26196,"volumeNotional":90809.48539,"tradesDone":117}
{"date":"2018-01-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.681,"high":0.695,"low":0.67502,"close":0.69,"volume":146465.22732,"volumeNotional":101061.00685,"tradesDone":127}
{"date":"2018-01-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6881,"high":0.705,"low":0.6827,"close":0.7,"volume":210997.33508,"volumeNotional":147698.06071,"tradesDone":199}
{"date":"2018-01-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7,"high":0.73001,"low":0.69101,"close":0.73001,"volume":563728.78254,"volumeNotional":411527.42305,"tradesDone":353}
{"date":"2018-01-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.731,"high":0.8,"low":0.729,"close":0.75,"volume":731037.83895,"volumeNotional":548278.37921,"tradesDone":810}
{"date":"2018-01-02 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.742,"high":0.79798,"low":0.742,"close":0.79042,"volume":564676.59276,"volumeNotional":446329.41939,"tradesDone":325}
{"date":"2018-01-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.79042,"high":0.79798,"low":0.74211,"close":0.76,"volume":445102.06294,"volumeNotional":338277.56784,"tradesDone":446}
{"date":"2018-01-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.758,"high":0.774,"low":0.7468,"close":0.75764,"volume":493956.09395,"volumeNotional":374238.79077,"tradesDone":387}
{"date":"2018-01-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75764,"high":0.78,"low":0.7438,"close":0.77177,"volume":385811.89787,"volumeNotional":297758.45738,"tradesDone":352}
{"date":"2018-01-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76386,"high":0.79,"low":0.75964,"close":0.76499,"volume":305473.13658,"volumeNotional":233684.89365,"tradesDone":374}
{"date":"2018-01-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76499,"high":0.77939,"low":0.75689,"close":0.765,"volume":242097.99909,"volumeNotional":185204.9693,"tradesDone":277}
{"date":"2018-01-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.77,"high":0.77402,"low":0.75689,"close":0.76001,"volume":184042.02815,"volumeNotional":139873.9677,"tradesDone":209}
{"date":"2018-01-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76001,"high":0.78,"low":0.756,"close":0.7657,"volume":210698.11749,"volumeNotional":161331.54857,"tradesDone":178}
{"date":"2018-01-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7657,"high":0.789,"low":0.737,"close":0.74904,"volume":551729.15377,"volumeNotional":413267.53086,"tradesDone":408}
{"date":"2018-01-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.73728,"high":0.7656,"low":0.7,"close":0.75,"volume":882544.57729,"volumeNotional":661908.43297,"tradesDone":500}
{"date":"2018-01-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76,"high":0.765,"low":0.73546,"close":0.76,"volume":291095.34241,"volumeNotional":221232.81828,"tradesDone":240}
{"date":"2018-01-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7648,"high":0.7875,"low":0.75002,"close":0.7825,"volume":269154.95367,"volumeNotional":210613.74587,"tradesDone":333}
{"date":"2018-01-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7825,"high":0.7825,"low":0.75432,"close":0.756,"volume":128855.04359,"volumeNotional":97414.41425,"tradesDone":195}
{"date":"2018-01-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.77,"high":0.78,"low":0.759,"close":0.762,"volume":77110.20554,"volumeNotional":58757.97662,"tradesDone":112}
{"date":"2018-01-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.762,"high":0.81274,"low":0.76007,"close":0.7942,"volume":502475.19037,"volumeNotional":399065.79619,"tradesDone":451}
{"date":"2018-01-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7941,"high":0.87056,"low":0.7941,"close":0.849,"volume":557230.21956,"volumeNotional":473088.4564,"tradesDone":628}
{"date":"2018-01-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.849,"high":0.871,"low":0.822,"close":0.855,"volume":393888.81382,"volumeNotional":336774.1441,"tradesDone":375}
{"date":"2018-01-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.86,"high":0.87307,"low":0.855,"close":0.872,"volume":315236.34448,"volumeNotional":274886.09239,"tradesDone":326}
{"date":"2018-01-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.872,"high":0.91,"low":0.872,"close":0.883,"volume":735039.94523,"volumeNotional":649042.05043,"tradesDone":555}
{"date":"2018-01-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.883,"high":0.91,"low":0.88001,"close":0.9039,"volume":262997.41209,"volumeNotional":237723.35553,"tradesDone":285}
{"date":"2018-01-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9039,"high":0.9101,"low":0.89,"close":0.9,"volume":194548.95195,"volumeNotional":175094.05676,"tradesDone":249}
{"date":"2018-01-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9,"high":0.9782,"low":0.89003,"close":0.95,"volume":753806.35929,"volumeNotional":716116.04133,"tradesDone":712}
{"date":"2018-01-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9583,"high":0.97762,"low":0.95,"close":0.957,"volume":484947.1363,"volumeNotional":464094.46278,"tradesDone":530}
{"date":"2018-01-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9654,"high":0.999,"low":0.92154,"close":0.999,"volume":880189.47716,"volumeNotional":879309.28769,"tradesDone":717}
{"date":"2018-01-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.999,"high":1,"low":0.8742,"close":0.91,"volume":1319689.67223,"volumeNotional":1200917.60173,"tradesDone":1035}
{"date":"2018-01-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91,"high":0.97762,"low":0.909,"close":0.97,"volume":539447.00961,"volumeNotional":523263.59933,"tradesDone":616}
{"date":"2018-01-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.97,"high":0.98803,"low":0.951,"close":0.973,"volume":774547.26199,"volumeNotional":753633.479,"tradesDone":450}
{"date":"2018-01-03 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.973,"high":0.985,"low":0.951,"close":0.985,"volume":150758.95711,"volumeNotional":148497.57276,"tradesDone":275}
{"date":"2018-01-03 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.985,"high":1.059,"low":0.983,"close":1.059,"volume":838476.17946,"volumeNotional":887946.27405,"tradesDone":843}
{"date":"2018-01-03 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.06,"high":1.08,"low":1.021,"close":1.0429,"volume":1072060.30272,"volumeNotional":1118051.68971,"tradesDone":901}
{"date":"2018-01-03 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.042,"high":1.0428,"low":0.982,"close":1,"volume":850513.17144,"volumeNotional":850513.17144,"tradesDone":835}
{"date":"2018-01-03 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1,"high":1.058,"low":1,"close":1.04,"volume":677355.75958,"volumeNotional":704449.98996,"tradesDone":686}
{"date":"2018-01-03 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.045,"high":1.07,"low":1.031,"close":1.06067,"volume":671575.10213,"volumeNotional":712319.56357,"tradesDone":514}
{"date":"2018-01-03 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.07,"high":1.09,"low":1.05,"close":1.056,"volume":515747.72608,"volumeNotional":544630.11448,"tradesDone":557}
{"date":"2018-01-03 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.056,"high":1.09,"low":1.039,"close":1.075,"volume":415650.93938,"volumeNotional":446824.75984,"tradesDone":558}
{"date":"2018-01-03 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.08,"high":1.081,"low":1.02151,"close":1.03,"volume":776963.66439,"volumeNotional":800272.65201,"tradesDone":655}
{"date":"2018-01-03 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.03494,"high":1.05,"low":1.009,"close":1.02151,"volume":482993.16187,"volumeNotional":493380.39348,"tradesDone":507}
{"date":"2018-01-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01,"high":1.11,"low":0.99999,"close":1.11,"volume":1448967.79315,"volumeNotional":1608354.2504,"tradesDone":722}
{"date":"2018-01-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.1108,"high":1.23999,"low":1.04504,"close":1.18,"volume":801231.82731,"volumeNotional":945453.55623,"tradesDone":920}
{"date":"2018-01-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.18,"high":1.37,"low":1.168,"close":1.32,"volume":888913.55322,"volumeNotional":1173365.89025,"tradesDone":757}
{"date":"2018-01-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.32,"high":1.34,"low":1.26,"close":1.2849,"volume":608595.93683,"volumeNotional":781984.91924,"tradesDone":704}
{"date":"2018-01-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.2849,"high":1.3538,"low":1.281,"close":1.29,"volume":419690.33577,"volumeNotional":541400.53314,"tradesDone":586}
{"date":"2018-01-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.29,"high":1.3,"low":1.25,"close":1.29,"volume":480566.53912,"volumeNotional":619930.83546,"tradesDone":584}
{"date":"2018-01-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.29,"high":1.2959,"low":1.19,"close":1.24,"volume":781880.49726,"volumeNotional":969531.81661,"tradesDone":891}
{"date":"2018-01-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.24,"high":1.26,"low":1.21009,"close":1.2426,"volume":386790.88775,"volumeNotional":480626.36099,"tradesDone":555}
{"date":"2018-01-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.2441,"high":1.2985,"low":1.18998,"close":1.29,"volume":510810.61967,"volumeNotional":658945.69427,"tradesDone":735}
{"date":"2018-01-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.281,"high":1.32,"low":1.201,"close":1.22,"volume":711472.67089,"volumeNotional":867996.65848,"tradesDone":861}
{"date":"2018-01-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.225,"high":1.26944,"low":1.18,"close":1.22,"volume":558518.10726,"volumeNotional":681392.09086,"tradesDone":770}
{"date":"2018-01-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22,"high":1.269,"low":1.219,"close":1.245,"volume":253745.4404,"volumeNotional":315913.0733,"tradesDone":425}
{"date":"2018-01-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.245,"high":1.259,"low":1.22,"close":1.25,"volume":568814.89698,"volumeNotional":711018.69517,"tradesDone":480}
{"date":"2018-01-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25,"high":1.265,"low":1.2354,"close":1.254,"volume":517115.29778,"volumeNotional":648462.58342,"tradesDone":713}
{"date":"2018-01-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.254,"high":1.254,"low":1.2234,"close":1.241,"volume":212603.54262,"volumeNotional":263840.9964,"tradesDone":369}
{"date":"2018-01-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22,"high":1.22259,"low":1.13289,"close":1.1329,"volume":173322.60346,"volumeNotional":196357.28145,"tradesDone":228}
{"date":"2018-01-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.13289,"high":1.2,"low":1.1,"close":1.141,"volume":779002.98418,"volumeNotional":888842.40495,"tradesDone":999}
{"date":"2018-01-04 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.138,"high":1.23,"low":1.11,"close":1.22989,"volume":872179.56901,"volumeNotional":1072684.88652,"tradesDone":680}
{"date":"2018-01-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.22989,"high":1.22989,"low":1.2,"close":1.202,"volume":295275.12788,"volumeNotional":354920.70371,"tradesDone":349}
{"date":"2018-01-04 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.202,"high":1.202,"low":1.15021,"close":1.165,"volume":89366.85694,"volumeNotional":104112.38923,"tradesDone":130}
{"date":"2018-01-04 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.14999,"high":1.189,"low":1.13,"close":1.16498,"volume":184041.83857,"volumeNotional":214405.0611,"tradesDone":352}
{"date":"2018-01-04 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.16498,"high":1.168,"low":1.04,"close":1.166,"volume":1296832.68522,"volumeNotional":1512107.04065,"tradesDone":1206}
{"date":"2018-01-04 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.168,"high":1.21,"low":1.14,"close":1.207,"volume":466988.82617,"volumeNotional":563654.49515,"tradesDone":630}
{"date":"2018-01-04 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.207,"high":1.25,"low":1.19,"close":1.25,"volume":383306.47272,"volumeNotional":479133.0909,"tradesDone":576}
{"date":"2018-01-04 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.25,"high":1.26,"low":1.102,"close":1.15,"volume":770494.55506,"volumeNotional":886068.62274,"tradesDone":674}
{"date":"2018-01-05 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.15,"high":1.3,"low":1.134,"close":1.2,"volume":779111.64164,"volumeNotional":934933.96997,"tradesDone":875}
{"date":"2018-01-05 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.2,"high":1.22,"low":1.12,"close":1.135,"volume":397652.77564,"volumeNotional":451335.86854,"tradesDone":608}
{"date":"2018-01-05 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.135,"high":1.161,"low":1.07001,"close":1.125,"volume":596376.26083,"volumeNotional":670923.29344,"tradesDone":701}
{"date":"2018-01-05 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.125,"high":1.13,"low":1.1,"close":1.103,"volume":981485.40455,"volumeNotional":1082578.40121,"tradesDone":620}
{"date":"2018-01-05 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.103,"high":1.15356,"low":1.1,"close":1.1452,"volume":429058.66483,"volumeNotional":491357.98296,"tradesDone":547}
{"date":"2018-01-05 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.15,"high":1.15356,"low":1.12,"close":1.12899,"volume":259019.00037,"volumeNotional":292429.86123,"tradesDone":357}
{"date":"2018-01-05 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.121,"high":1.12899,"low":1.11,"close":1.114,"volume":236984.89414,"volumeNotional":264001.20999,"tradesDone":324}
{"date":"2018-01-05 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.114,"high":1.15356,"low":1.11,"close":1.133,"volume":154956.11603,"volumeNotional":175565.28101,"tradesDone":267}
{"date":"2018-01-05 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.139,"high":1.15356,"low":1.1,"close":1.102,"volume":351348.03119,"volumeNotional":387185.53037,"tradesDone":438}
{"date":"2018-01-05 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.10161,"high":1.12,"low":1.06,"close":1.0809,"volume":914381.01528,"volumeNotional":988354.67715,"tradesDone":846}
{"date":"2018-01-05 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.088,"high":1.09585,"low":1.02,"close":1.07,"volume":890316.52105,"volumeNotional":952638.65081,"tradesDone":880}
{"date":"2018-01-05 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.07,"high":1.09585,"low":1.03163,"close":1.082,"volume":314534.23743,"volumeNotional":340326.11724,"tradesDone":498}
{"date":"2018-01-05 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.082,"high":1.11,"low":1.07,"close":1.1,"volume":342132.23589,"volumeNotional":376345.45948,"tradesDone":496}
{"date":"2018-01-05 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.1,"high":1.10734,"low":1.05,"close":1.057,"volume":299977.79952,"volumeNotional":317076.53409,"tradesDone":477}
{"date":"2018-01-05 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.057,"high":1.079,"low":1.02414,"close":1.03403,"volume":333927.0746,"volumeNotional":345290.33913,"tradesDone":492}
{"date":"2018-01-05 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0225,"high":1.06575,"low":1.0023,"close":1.046,"volume":644541.29915,"volumeNotional":674190.19891,"tradesDone":760}
{"date":"2018-01-05 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.046,"high":1.047,"low":0.9569,"close":0.98,"volume":1210467.91052,"volumeNotional":1186258.55231,"tradesDone":1124}
{"date":"2018-01-05 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.98,"high":1.04,"low":0.9,"close":1,"volume":1268854.21547,"volumeNotional":1268854.22816,"tradesDone":1307}
{"date":"2018-01-05 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1,"high":1.05,"low":0.96,"close":1.045,"volume":932326.64515,"volumeNotional":974281.26027,"tradesDone":659}
{"date":"2018-01-05 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.04459,"high":1.0988,"low":1.02,"close":1.06722,"volume":516041.42983,"volumeNotional":550731.50476,"tradesDone":549}
{"date":"2018-01-05 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.055,"high":1.089,"low":1.03422,"close":1.03999,"volume":173173.84829,"volumeNotional":180099.76317,"tradesDone":316}
{"date":"2018-01-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.03999,"high":1.03999,"low":0.985,"close":0.99194,"volume":427188.45379,"volumeNotional":423743.63173,"tradesDone":493}
{"date":"2018-01-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1,"high":1.02,"low":0.94,"close":0.94,"volume":781167.98902,"volumeNotional":734297.90968,"tradesDone":766}
{"date":"2018-01-05 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.93613,"high":1.02,"low":0.93,"close":1.0097,"volume":406286.68336,"volumeNotional":410227.65606,"tradesDone":364}
{"date":"2018-01-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0095,"high":1.07,"low":0.98,"close":0.99404,"volume":375630.82913,"volumeNotional":373390.45418,"tradesDone":502}
{"date":"2018-01-06 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.987,"high":0.987,"low":0.938,"close":0.96,"volume":318920.48742,"volumeNotional":306163.66793,"tradesDone":425}
{"date":"2018-01-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9555,"high":0.9555,"low":0.90813,"close":0.93911,"volume":514052.47833,"volumeNotional":482752.65569,"tradesDone":364}
{"date":"2018-01-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.959,"high":0.97,"low":0.945,"close":0.953,"volume":132904.64757,"volumeNotional":126658.51455,"tradesDone":184}
{"date":"2018-01-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.95,"high":1.03,"low":0.95,"close":1.01,"volume":340416.97213,"volumeNotional":343821.10781,"tradesDone":368}
{"date":"2018-01-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01,"high":1.0465,"low":1.00001,"close":1.013,"volume":314800.77918,"volumeNotional":318893.15783,"tradesDone":328}
{"date":"2018-01-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.013,"high":1.031,"low":1.001,"close":1.00601,"volume":240187.2332,"volumeNotional":241630.75847,"tradesDone":232}
{"date":"2018-01-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.00601,"high":1.02404,"low":0.961,"close":1.01,"volume":257818.17559,"volumeNotional":260396.35735,"tradesDone":241}
{"date":"2018-01-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01,"high":1.015,"low":0.98313,"close":0.985,"volume":169185.59271,"volumeNotional":166647.80882,"tradesDone":162}
{"date":"2018-01-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.985,"high":1.01439,"low":0.98313,"close":1.01287,"volume":97214.51543,"volumeNotional":98465.25405,"tradesDone":195}
{"date":"2018-01-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01287,"high":1.03,"low":1.005,"close":1.02613,"volume":181342.45411,"volumeNotional":186080.88529,"tradesDone":237}
{"date":"2018-01-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0235,"high":1.03,"low":1.01569,"close":1.016,"volume":93624.60493,"volumeNotional":95122.59861,"tradesDone":159}
{"date":"2018-01-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.016,"high":1.023,"low":1.00458,"close":1.019,"volume":91492.03314,"volumeNotional":93230.38177,"tradesDone":247}
{"date":"2018-01-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.019,"high":1.07,"low":1.019,"close":1.07,"volume":215196.47719,"volumeNotional":230260.2306,"tradesDone":381}
{"date":"2018-01-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.07,"high":1.0848,"low":1.0488,"close":1.07,"volume":461131.88718,"volumeNotional":493411.11467,"tradesDone":459}
{"date":"2018-01-06 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.07,"high":1.0783,"low":1.055,"close":1.0648,"volume":162739.566,"volumeNotional":173285.08662,"tradesDone":267}
{"date":"2018-01-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.06236,"high":1.0648,"low":1.02,"close":1.029,"volume":253639.15413,"volumeNotional":260994.68199,"tradesDone":352}
{"date":"2018-01-06 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.021,"high":1.05,"low":1.021,"close":1.04,"volume":188012.96898,"volumeNotional":195533.48774,"tradesDone":207}
{"date":"2018-01-06 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.04,"high":1.04,"low":1.025,"close":1.025,"volume":345028.30438,"volumeNotional":353654.01199,"tradesDone":239}
{"date":"2018-01-06 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.025,"high":1.02612,"low":1.011,"close":1.0111,"volume":276026.93036,"volumeNotional":279090.82929,"tradesDone":299}
{"date":"2018-01-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0111,"high":1.0281,"low":1.01103,"close":1.02,"volume":138054.92049,"volumeNotional":140816.0189,"tradesDone":195}
{"date":"2018-01-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.028,"high":1.052,"low":1.022,"close":1.052,"volume":280022.6052,"volumeNotional":294582.81459,"tradesDone":236}
{"date":"2018-01-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.05001,"high":1.054,"low":1.026,"close":1.0357,"volume":124804.83235,"volumeNotional":129260.36487,"tradesDone":234}
{"date":"2018-01-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0357,"high":1.039,"low":1.02,"close":1.03,"volume":175379.35925,"volumeNotional":180640.73652,"tradesDone":169}
{"date":"2018-01-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.035,"high":1.0351,"low":1,"close":1.02,"volume":98620.731,"volumeNotional":100593.15351,"tradesDone":236}
{"date":"2018-01-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.015,"high":1.02772,"low":1.001,"close":1.01505,"volume":50127.32638,"volumeNotional":50881.74265,"tradesDone":95}
{"date":"2018-01-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01505,"high":1.024,"low":1.005,"close":1.015,"volume":172741.1532,"volumeNotional":175332.2705,"tradesDone":167}
{"date":"2018-01-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.015,"high":1.024,"low":1.001,"close":1.001,"volume":166361.92473,"volumeNotional":166528.28666,"tradesDone":229}
{"date":"2018-01-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.02399,"high":1.02399,"low":0.98995,"close":1,"volume":198869.64002,"volumeNotional":198869.64996,"tradesDone":267}
{"date":"2018-01-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1,"high":1.02,"low":0.9812,"close":1,"volume":206479.06986,"volumeNotional":206479.06573,"tradesDone":337}
{"date":"2018-01-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1,"high":1.005,"low":0.979,"close":0.981,"volume":68086.58881,"volumeNotional":66792.94838,"tradesDone":173}
{"date":"2018-01-07 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.98991,"high":1.00858,"low":0.981,"close":1.00818,"volume":157706.97138,"volumeNotional":158996.63118,"tradesDone":185}
{"date":"2018-01-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.00919,"high":1.01,"low":1,"close":1.00701,"volume":84650.07035,"volumeNotional":85243.4665,"tradesDone":119}
{"date":"2018-01-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.00701,"high":1.01,"low":0.987,"close":0.988,"volume":175945.84397,"volumeNotional":173834.48681,"tradesDone":253}
{"date":"2018-01-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.988,"high":1.017,"low":0.988,"close":1,"volume":113002.02005,"volumeNotional":113002.02005,"tradesDone":228}
{"date":"2018-01-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1,"high":1.0184,"low":0.9976,"close":1.01,"volume":32126.41641,"volumeNotional":32447.68025,"tradesDone":50}
{"date":"2018-01-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.002,"high":1.0184,"low":0.9975,"close":1.0171,"volume":37649.29957,"volumeNotional":38293.08903,"tradesDone":103}
{"date":"2018-01-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.0171,"high":1.0184,"low":1.0051,"close":1.01739,"volume":98049.17512,"volumeNotional":99753.9473,"tradesDone":218}
{"date":"2018-01-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01739,"high":1.03,"low":1.014,"close":1.03,"volume":152819.14636,"volumeNotional":157403.72075,"tradesDone":273}
{"date":"2018-01-07 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.03,"high":1.054,"low":1.02,"close":1.03,"volume":475820.19785,"volumeNotional":490094.80378,"tradesDone":528}
{"date":"2018-01-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.04,"high":1.04,"low":1.012,"close":1.012,"volume":144034.23064,"volumeNotional":145762.64141,"tradesDone":246}
{"date":"2018-01-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.02,"high":1.03022,"low":1.00001,"close":1.01,"volume":156836.85558,"volumeNotional":158405.22413,"tradesDone":179}
{"date":"2018-01-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.008,"high":1.03,"low":1.00002,"close":1.03,"volume":145045.56097,"volumeNotional":149396.92199,"tradesDone":199}
{"date":"2018-01-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.03006,"high":1.03273,"low":1.023,"close":1.025,"volume":85622.62056,"volumeNotional":87763.18608,"tradesDone":109}
{"date":"2018-01-07 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.026,"high":1.026,"low":1.001,"close":1.01,"volume":31490.44322,"volumeNotional":31805.34734,"tradesDone":84}
{"date":"2018-01-07 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.01,"high":1.015,"low":1,"close":1.006,"volume":201150.56666,"volumeNotional":202357.47006,"tradesDone":191}
{"date":"2018-01-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.006,"high":1.02,"low":1,"close":1.0199,"volume":74815.94419,"volumeNotional":76304.77325,"tradesDone":123}
{"date":"2018-01-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.012,"high":1.02,"low":1,"close":1.013,"volume":83263.26863,"volumeNotional":84345.69112,"tradesDone":135}
{"date":"2018-01-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.013,"high":1.013,"low":0.9514,"close":0.9587,"volume":432533.60214,"volumeNotional":414669.96437,"tradesDone":596}
{"date":"2018-01-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9587,"high":0.98475,"low":0.95578,"close":0.967,"volume":80042.09805,"volumeNotional":77400.70881,"tradesDone":148}
{"date":"2018-01-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.964,"high":0.97869,"low":0.96,"close":0.961,"volume":119567.49565,"volumeNotional":114904.36332,"tradesDone":245}
{"date":"2018-01-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.961,"high":0.97,"low":0.92679,"close":0.936,"volume":330365.60942,"volumeNotional":309222.15095,"tradesDone":465}
{"date":"2018-01-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.936,"high":0.971,"low":0.93286,"close":0.971,"volume":152921.6405,"volumeNotional":148486.91293,"tradesDone":228}
{"date":"2018-01-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.964,"high":0.98067,"low":0.95,"close":0.9619,"volume":158541.21759,"volumeNotional":152500.7972,"tradesDone":211}
{"date":"2018-01-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9619,"high":0.98,"low":0.958,"close":0.96,"volume":21611.48724,"volumeNotional":20747.00614,"tradesDone":64}
{"date":"2018-01-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.96,"high":1.01107,"low":0.951,"close":1.00908,"volume":233389.66863,"volumeNotional":235507.97628,"tradesDone":277}
{"date":"2018-01-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":1.009,"high":1.01569,"low":0.9581,"close":0.9581,"volume":247619.96867,"volumeNotional":237244.69198,"tradesDone":255}
{"date":"2018-01-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9581,"high":0.98,"low":0.93,"close":0.93,"volume":264238.11919,"volumeNotional":245741.47727,"tradesDone":353}
{"date":"2018-01-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.93,"high":0.94,"low":0.92,"close":0.934,"volume":120397.95523,"volumeNotional":112451.68778,"tradesDone":235}
{"date":"2018-01-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.94023,"high":0.954,"low":0.9249,"close":0.93,"volume":111946.08096,"volumeNotional":104109.8553,"tradesDone":200}
{"date":"2018-01-08 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.93,"high":0.9396,"low":0.9188,"close":0.92,"volume":211104.4389,"volumeNotional":194216.08378,"tradesDone":228}
{"date":"2018-01-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.92,"high":0.9305,"low":0.872,"close":0.879,"volume":640582.53401,"volumeNotional":563072.04739,"tradesDone":967}
{"date":"2018-01-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.88,"high":0.88908,"low":0.8,"close":0.8,"volume":677695.82766,"volumeNotional":542156.68246,"tradesDone":571}
{"date":"2018-01-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8,"high":0.901,"low":0.73593,"close":0.871,"volume":2014620.734,"volumeNotional":1754734.65932,"tradesDone":1687}
{"date":"2018-01-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.871,"high":0.91,"low":0.871,"close":0.88,"volume":547714.96847,"volumeNotional":481989.17225,"tradesDone":404}
{"date":"2018-01-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8995,"high":0.917,"low":0.87052,"close":0.903,"volume":124154.18739,"volumeNotional":112111.23121,"tradesDone":194}
{"date":"2018-01-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9035,"high":0.929,"low":0.9035,"close":0.905,"volume":153221.5485,"volumeNotional":138665.50139,"tradesDone":241}
{"date":"2018-01-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.914,"high":0.92,"low":0.91,"close":0.92,"volume":104064.73077,"volumeNotional":95739.55231,"tradesDone":153}
{"date":"2018-01-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.92,"high":0.9545,"low":0.89,"close":0.91688,"volume":275286.80207,"volumeNotional":252404.41251,"tradesDone":284}
{"date":"2018-01-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91688,"high":0.92253,"low":0.90008,"close":0.911,"volume":73338.92408,"volumeNotional":66811.75984,"tradesDone":145}
{"date":"2018-01-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.911,"high":0.92253,"low":0.8913,"close":0.892,"volume":55399.87685,"volumeNotional":49416.69015,"tradesDone":119}
{"date":"2018-01-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89131,"high":0.90556,"low":0.884,"close":0.9,"volume":111701.57183,"volumeNotional":100531.41465,"tradesDone":110}
{"date":"2018-01-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.901,"high":0.91804,"low":0.881,"close":0.91299,"volume":104524.83508,"volumeNotional":95430.12918,"tradesDone":147}
{"date":"2018-01-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91299,"high":0.929,"low":0.9,"close":0.91,"volume":177071.69974,"volumeNotional":161135.24499,"tradesDone":251}
{"date":"2018-01-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91,"high":0.91556,"low":0.89991,"close":0.90743,"volume":38495.14592,"volumeNotional":34931.65026,"tradesDone":89}
{"date":"2018-01-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9,"high":0.915,"low":0.9,"close":0.907,"volume":108661.71324,"volumeNotional":98556.17391,"tradesDone":176}
{"date":"2018-01-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.908,"high":0.954,"low":0.89,"close":0.9,"volume":246113.29172,"volumeNotional":221501.96255,"tradesDone":253}
{"date":"2018-01-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9,"high":0.9124,"low":0.87,"close":0.88336,"volume":525815.099,"volumeNotional":464484.42022,"tradesDone":423}
{"date":"2018-01-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.88336,"high":0.899,"low":0.8751,"close":0.879,"volume":175148.24172,"volumeNotional":153955.29396,"tradesDone":181}
{"date":"2018-01-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.879,"high":0.895,"low":0.8789,"close":0.891,"volume":99593.20591,"volumeNotional":88737.54646,"tradesDone":223}
{"date":"2018-01-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8939,"high":0.9,"low":0.88234,"close":0.885,"volume":182265.50161,"volumeNotional":161304.96164,"tradesDone":215}
{"date":"2018-01-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.885,"high":0.9,"low":0.86205,"close":0.86205,"volume":277357.8748,"volumeNotional":239097.40993,"tradesDone":321}
{"date":"2018-01-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.87,"high":0.875,"low":0.825,"close":0.86,"volume":642446.26335,"volumeNotional":552503.73509,"tradesDone":502}
{"date":"2018-01-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.86,"high":0.875,"low":0.84,"close":0.85511,"volume":292331.60403,"volumeNotional":249974.27766,"tradesDone":246}
{"date":"2018-01-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.86749,"high":0.88,"low":0.8251,"close":0.83786,"volume":179739.0415,"volumeNotional":150596.6476,"tradesDone":299}
{"date":"2018-01-09 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.85,"high":0.85,"low":0.8027,"close":0.8031,"volume":478796.0288,"volumeNotional":384520.61193,"tradesDone":481}
{"date":"2018-01-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8027,"high":0.85255,"low":0.80267,"close":0.85,"volume":337871.39195,"volumeNotional":287190.64937,"tradesDone":337}
{"date":"2018-01-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8431,"high":0.87937,"low":0.8431,"close":0.857,"volume":293810.2958,"volumeNotional":251795.4235,"tradesDone":426}
{"date":"2018-01-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.857,"high":0.875,"low":0.85202,"close":0.8701,"volume":124565.24651,"volumeNotional":108384.22099,"tradesDone":263}
{"date":"2018-01-09 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8701,"high":0.884,"low":0.855,"close":0.86544,"volume":289453.77107,"volumeNotional":250504.87164,"tradesDone":282}
{"date":"2018-01-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.86544,"high":0.874,"low":0.86,"close":0.8625,"volume":105608.47765,"volumeNotional":91087.31197,"tradesDone":180}
{"date":"2018-01-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8625,"high":0.866,"low":0.8403,"close":0.84861,"volume":250599.47609,"volumeNotional":212661.33668,"tradesDone":199}
{"date":"2018-01-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.85995,"high":0.865,"low":0.84,"close":0.84,"volume":92280.41231,"volumeNotional":77515.54634,"tradesDone":164}
{"date":"2018-01-09 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8401,"high":0.86,"low":0.82,"close":0.82267,"volume":102893.92891,"volumeNotional":84648.06644,"tradesDone":254}
{"date":"2018-01-09 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.82267,"high":0.843,"low":0.80267,"close":0.809,"volume":263621.98218,"volumeNotional":213270.06759,"tradesDone":358}
{"date":"2018-01-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.80202,"high":0.8295,"low":0.772,"close":0.81,"volume":486125.5258,"volumeNotional":393761.64187,"tradesDone":664}
{"date":"2018-01-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.81,"high":0.82927,"low":0.765,"close":0.765,"volume":556024.86196,"volumeNotional":425359.03052,"tradesDone":440}
{"date":"2018-01-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.765,"high":0.79777,"low":0.753,"close":0.7738,"volume":422999.56273,"volumeNotional":327317.06164,"tradesDone":409}
{"date":"2018-01-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7738,"high":0.8,"low":0.7708,"close":0.78999,"volume":163330.43396,"volumeNotional":129029.40953,"tradesDone":287}
{"date":"2018-01-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.79968,"high":0.8,"low":0.78,"close":0.791,"volume":81470.44583,"volumeNotional":64443.11777,"tradesDone":155}
{"date":"2018-01-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7536,"high":0.7701,"low":0.75,"close":0.75918,"volume":236547.8829,"volumeNotional":179583.60448,"tradesDone":420}
{"date":"2018-01-10 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75918,"high":0.763,"low":0.71,"close":0.72636,"volume":763425.15162,"volumeNotional":554518.99673,"tradesDone":805}
{"date":"2018-01-10 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.73,"high":0.75036,"low":0.676,"close":0.713,"volume":973367.72689,"volumeNotional":694011.18927,"tradesDone":968}
{"date":"2018-01-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.713,"high":0.73,"low":0.674,"close":0.72,"volume":812321.11721,"volumeNotional":584871.20439,"tradesDone":732}
{"date":"2018-01-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.724,"high":0.726,"low":0.65593,"close":0.67899,"volume":609687.39952,"volumeNotional":413971.63521,"tradesDone":655}
{"date":"2018-01-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.67899,"high":0.76208,"low":0.678,"close":0.74392,"volume":773787.0344,"volumeNotional":575638.98566,"tradesDone":625}
{"date":"2018-01-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.73454,"high":0.78002,"low":0.7203,"close":0.725,"volume":396263.45608,"volumeNotional":287291.00566,"tradesDone":322}
{"date":"2018-01-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7203,"high":0.75,"low":0.71212,"close":0.72934,"volume":184230.52643,"volumeNotional":134365.77099,"tradesDone":259}
{"date":"2018-01-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.733,"high":0.73899,"low":0.702,"close":0.702,"volume":164275.4835,"volumeNotional":115321.39106,"tradesDone":307}
{"date":"2018-01-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.702,"high":0.73,"low":0.69899,"close":0.70001,"volume":390347.35929,"volumeNotional":273247.80444,"tradesDone":357}
{"date":"2018-01-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7199,"high":0.7199,"low":0.6841,"close":0.6895,"volume":239709.13968,"volumeNotional":165279.45421,"tradesDone":298}
{"date":"2018-01-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68249,"high":0.7496,"low":0.6822,"close":0.74,"volume":191619.84621,"volumeNotional":141798.76476,"tradesDone":341}
{"date":"2018-01-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.74,"high":0.77,"low":0.74,"close":0.75001,"volume":380434.2317,"volumeNotional":285329.47812,"tradesDone":442}
{"date":"2018-01-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75001,"high":0.79,"low":0.74,"close":0.75,"volume":178205.85488,"volumeNotional":133654.18622,"tradesDone":282}
{"date":"2018-01-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75,"high":0.75,"low":0.73,"close":0.748,"volume":427546.44598,"volumeNotional":319804.74159,"tradesDone":174}
{"date":"2018-01-10 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75,"high":0.76,"low":0.74,"close":0.76,"volume":40112.05363,"volumeNotional":30485.15956,"tradesDone":70}
{"date":"2018-01-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76,"high":0.77759,"low":0.76,"close":0.77499,"volume":151758.47999,"volumeNotional":117610.88404,"tradesDone":223}
{"date":"2018-01-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.776,"high":0.78883,"low":0.76,"close":0.78388,"volume":149916.96672,"volumeNotional":117516.76046,"tradesDone":232}
{"date":"2018-01-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.78101,"high":0.7838,"low":0.75,"close":0.78,"volume":226055.69042,"volumeNotional":176323.26898,"tradesDone":208}
{"date":"2018-01-10 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.78,"high":0.78,"low":0.75,"close":0.78,"volume":270789.54123,"volumeNotional":211215.08124,"tradesDone":263}
{"date":"2018-01-11 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.77978,"high":0.783,"low":0.74003,"close":0.76159,"volume":402240.57201,"volumeNotional":306342.42942,"tradesDone":253}
{"date":"2018-01-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76159,"high":0.76928,"low":0.73475,"close":0.76928,"volume":121508.18149,"volumeNotional":93473.66562,"tradesDone":205}
{"date":"2018-01-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76378,"high":0.779,"low":0.749,"close":0.7497,"volume":95075.46025,"volumeNotional":71278.0716,"tradesDone":147}
{"date":"2018-01-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7497,"high":0.7497,"low":0.6578,"close":0.6587,"volume":1038820.27214,"volumeNotional":684271.73393,"tradesDone":865}
{"date":"2018-01-11 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.659,"high":0.66,"low":0.51001,"close":0.62,"volume":4087682.9692,"volumeNotional":2534363.35915,"tradesDone":1887}
{"date":"2018-01-11 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.667,"low":0.6,"close":0.615,"volume":1474735.37746,"volumeNotional":906962.22764,"tradesDone":746}
{"date":"2018-01-11 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.615,"high":0.68,"low":0.615,"close":0.666,"volume":323458.56369,"volumeNotional":215423.40342,"tradesDone":340}
{"date":"2018-01-11 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.666,"high":0.74,"low":0.651,"close":0.7,"volume":898154.0111,"volumeNotional":628707.80777,"tradesDone":460}
{"date":"2018-01-11 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7,"high":0.74821,"low":0.693,"close":0.72222,"volume":569811.58916,"volumeNotional":411530.57951,"tradesDone":448}
{"date":"2018-01-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.723,"high":0.735,"low":0.684,"close":0.69,"volume":270025.231,"volumeNotional":186317.40939,"tradesDone":287}
{"date":"2018-01-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.69,"high":0.7,"low":0.67,"close":0.671,"volume":189648.2952,"volumeNotional":127254.00608,"tradesDone":219}
{"date":"2018-01-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.671,"high":0.7,"low":0.6491,"close":0.682,"volume":479793.43442,"volumeNotional":327219.12227,"tradesDone":283}
{"date":"2018-01-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.683,"high":0.71,"low":0.682,"close":0.691,"volume":133435.23941,"volumeNotional":92203.75177,"tradesDone":209}
{"date":"2018-01-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.691,"high":0.703,"low":0.68,"close":0.6807,"volume":194721.86058,"volumeNotional":132547.17049,"tradesDone":242}
{"date":"2018-01-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6807,"high":0.777,"low":0.6807,"close":0.7514,"volume":756175.5839,"volumeNotional":568190.48498,"tradesDone":567}
{"date":"2018-01-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76,"high":0.76769,"low":0.7,"close":0.75,"volume":523714.16135,"volumeNotional":392785.62101,"tradesDone":553}
{"date":"2018-01-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.753,"high":0.76,"low":0.73651,"close":0.75326,"volume":116148.97623,"volumeNotional":87490.61013,"tradesDone":192}
{"date":"2018-01-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75326,"high":0.75326,"low":0.73,"close":0.7315,"volume":180509.70105,"volumeNotional":132043.36619,"tradesDone":187}
{"date":"2018-01-11 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7315,"high":0.75334,"low":0.72,"close":0.7201,"volume":158481.06625,"volumeNotional":114122.21739,"tradesDone":195}
{"date":"2018-01-11 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.721,"high":0.74,"low":0.721,"close":0.731,"volume":37373.92483,"volumeNotional":27320.33867,"tradesDone":36}
{"date":"2018-01-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.731,"high":0.731,"low":0.70314,"close":0.71975,"volume":91474.38784,"volumeNotional":65838.26255,"tradesDone":107}
{"date":"2018-01-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.715,"high":0.72,"low":0.69384,"close":0.6951,"volume":144715.38855,"volumeNotional":100591.99653,"tradesDone":164}
{"date":"2018-01-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.72102,"high":0.72102,"low":0.631,"close":0.65617,"volume":629204.0484,"volumeNotional":412867.24287,"tradesDone":425}
{"date":"2018-01-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65617,"high":0.66956,"low":0.634,"close":0.664,"volume":104801.45253,"volumeNotional":69588.16448,"tradesDone":127}
{"date":"2018-01-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68,"high":0.689,"low":0.631,"close":0.645,"volume":141419.22043,"volumeNotional":91215.39435,"tradesDone":184}
{"date":"2018-01-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66,"high":0.67999,"low":0.6522,"close":0.67999,"volume":89285.41655,"volumeNotional":60713.18951,"tradesDone":107}
{"date":"2018-01-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.67999,"high":0.69,"low":0.672,"close":0.68,"volume":111931.58323,"volumeNotional":76113.35347,"tradesDone":111}
{"date":"2018-01-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.675,"high":0.7049,"low":0.675,"close":0.7049,"volume":335269.30723,"volumeNotional":236331.33467,"tradesDone":222}
{"date":"2018-01-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7049,"high":0.70772,"low":0.6937,"close":0.705,"volume":271489.20083,"volumeNotional":191399.60152,"tradesDone":248}
{"date":"2018-01-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.705,"high":0.715,"low":0.675,"close":0.704,"volume":215893.05457,"volumeNotional":151988.7061,"tradesDone":286}
{"date":"2018-01-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.707,"high":0.73225,"low":0.70001,"close":0.73225,"volume":389610.78913,"volumeNotional":285293.47437,"tradesDone":237}
{"date":"2018-01-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.73225,"high":0.747,"low":0.7153,"close":0.7153,"volume":347799.38257,"volumeNotional":248780.89835,"tradesDone":336}
{"date":"2018-01-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.72034,"high":0.72955,"low":0.7081,"close":0.72955,"volume":123404.12088,"volumeNotional":90029.72196,"tradesDone":166}
{"date":"2018-01-12 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.72955,"high":0.72955,"low":0.703,"close":0.709,"volume":214164.41237,"volumeNotional":151842.56837,"tradesDone":145}
{"date":"2018-01-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.709,"high":0.733,"low":0.709,"close":0.733,"volume":248388.19793,"volumeNotional":182068.33795,"tradesDone":216}
{"date":"2018-01-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.733,"high":0.7453,"low":0.73,"close":0.7387,"volume":187412.33782,"volumeNotional":138441.28217,"tradesDone":231}
{"date":"2018-01-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.74,"high":0.77421,"low":0.737,"close":0.7711,"volume":1377818.15538,"volumeNotional":1062435.57961,"tradesDone":365}
{"date":"2018-01-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7711,"high":0.82999,"low":0.76,"close":0.78506,"volume":1465372.14187,"volumeNotional":1150404.93646,"tradesDone":1023}
{"date":"2018-01-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.798,"high":0.81329,"low":0.777,"close":0.8005,"volume":289030.63237,"volumeNotional":231369.02121,"tradesDone":337}
{"date":"2018-01-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8005,"high":0.81,"low":0.75881,"close":0.75881,"volume":325381.5394,"volumeNotional":246904.18132,"tradesDone":310}
{"date":"2018-01-12 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75881,"high":0.809,"low":0.745,"close":0.7995,"volume":568441.1618,"volumeNotional":454468.68612,"tradesDone":485}
{"date":"2018-01-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.799,"high":0.845,"low":0.799,"close":0.83,"volume":649609.56189,"volumeNotional":539175.93637,"tradesDone":646}
{"date":"2018-01-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.835,"high":0.835,"low":0.80665,"close":0.81,"volume":321908.13145,"volumeNotional":260745.58648,"tradesDone":519}
{"date":"2018-01-12 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.81001,"high":0.865,"low":0.81001,"close":0.865,"volume":330128.36756,"volumeNotional":285560.70451,"tradesDone":480}
{"date":"2018-01-12 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.865,"high":0.8792,"low":0.84052,"close":0.85785,"volume":650886.39618,"volumeNotional":558362.88845,"tradesDone":672}
{"date":"2018-01-12 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.85785,"high":0.86697,"low":0.84202,"close":0.861,"volume":223864.00424,"volumeNotional":192746.90765,"tradesDone":270}
{"date":"2018-01-12 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.858,"high":0.894,"low":0.858,"close":0.894,"volume":357076.20745,"volumeNotional":319226.17231,"tradesDone":494}
{"date":"2018-01-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89432,"high":0.93,"low":0.88055,"close":0.89826,"volume":819928.68556,"volumeNotional":736509.61665,"tradesDone":952}
{"date":"2018-01-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89826,"high":0.9545,"low":0.88055,"close":0.9544,"volume":1058473.41387,"volumeNotional":1010206.92035,"tradesDone":1129}
{"date":"2018-01-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9544,"high":0.959,"low":0.91614,"close":0.92,"volume":607050.05948,"volumeNotional":558486.05473,"tradesDone":660}
{"date":"2018-01-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.91944,"high":0.929,"low":0.893,"close":0.893,"volume":408067.3644,"volumeNotional":364404.15233,"tradesDone":491}
{"date":"2018-01-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8925,"high":0.925,"low":0.88055,"close":0.90999,"volume":338209.09657,"volumeNotional":307766.88902,"tradesDone":522}
{"date":"2018-01-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.901,"high":0.91,"low":0.89,"close":0.89,"volume":136614.12663,"volumeNotional":121586.5727,"tradesDone":198}
{"date":"2018-01-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89,"high":0.91227,"low":0.881,"close":0.91227,"volume":283026.11357,"volumeNotional":258196.23262,"tradesDone":275}
{"date":"2018-01-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8918,"high":0.919,"low":0.8918,"close":0.91875,"volume":123488.30609,"volumeNotional":113454.43049,"tradesDone":265}
{"date":"2018-01-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.919,"high":0.94716,"low":0.91,"close":0.92577,"volume":233093.61632,"volumeNotional":215790.83943,"tradesDone":442}
{"date":"2018-01-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.92367,"high":0.93525,"low":0.903,"close":0.92889,"volume":284377.25622,"volumeNotional":264155.50235,"tradesDone":397}
{"date":"2018-01-13 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.92889,"high":0.92889,"low":0.90309,"close":0.90397,"volume":123811.61516,"volumeNotional":111921.94861,"tradesDone":206}
{"date":"2018-01-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.919,"high":0.92,"low":0.88055,"close":0.889,"volume":216959.26238,"volumeNotional":192876.78426,"tradesDone":337}
{"date":"2018-01-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89,"high":0.9,"low":0.88,"close":0.9,"volume":172565.88975,"volumeNotional":155309.30078,"tradesDone":218}
{"date":"2018-01-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.891,"high":0.907,"low":0.89,"close":0.89,"volume":154365.66672,"volumeNotional":137385.95742,"tradesDone":183}
{"date":"2018-01-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.89,"high":0.9,"low":0.86738,"close":0.887,"volume":305128.72568,"volumeNotional":270649.17968,"tradesDone":437}
{"date":"2018-01-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.887,"high":0.9,"low":0.855,"close":0.86,"volume":446685.43013,"volumeNotional":384149.46991,"tradesDone":372}
{"date":"2018-01-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.865,"high":0.865,"low":0.8329,"close":0.86,"volume":666568.08104,"volumeNotional":573248.54969,"tradesDone":645}
{"date":"2018-01-13 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.86,"high":0.871,"low":0.8409,"close":0.8577,"volume":304641.16149,"volumeNotional":261290.36169,"tradesDone":359}
{"date":"2018-01-13 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8577,"high":0.85905,"low":0.8359,"close":0.85272,"volume":222602.7224,"volumeNotional":189817.79122,"tradesDone":245}
{"date":"2018-01-13 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.85905,"high":0.9,"low":0.85272,"close":0.883,"volume":277476.15794,"volumeNotional":245011.47798,"tradesDone":398}
{"date":"2018-01-13 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.88,"high":0.88865,"low":0.85595,"close":0.85595,"volume":222185.68832,"volumeNotional":190180.60424,"tradesDone":241}
{"date":"2018-01-13 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.85501,"high":0.87431,"low":0.855,"close":0.855,"volume":125926.99465,"volumeNotional":107667.70636,"tradesDone":142}
{"date":"2018-01-13 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.866,"high":0.88226,"low":0.85955,"close":0.88077,"volume":91511.63276,"volumeNotional":80600.69255,"tradesDone":180}
{"date":"2018-01-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.88077,"high":0.907,"low":0.8761,"close":0.9,"volume":132917.15769,"volumeNotional":119625.44192,"tradesDone":264}
{"date":"2018-01-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.9,"high":0.9,"low":0.87,"close":0.879,"volume":237002.86995,"volumeNotional":208325.52268,"tradesDone":248}
{"date":"2018-01-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.88,"high":0.89,"low":0.85,"close":0.851,"volume":337930.72636,"volumeNotional":287579.05151,"tradesDone":388}
{"date":"2018-01-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8566,"high":0.86676,"low":0.836,"close":0.84011,"volume":572368.41445,"volumeNotional":480852.42867,"tradesDone":507}
{"date":"2018-01-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.84011,"high":0.857,"low":0.82217,"close":0.83543,"volume":221907.72252,"volumeNotional":185387.71843,"tradesDone":412}
{"date":"2018-01-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.83543,"high":0.84,"low":0.821,"close":0.84,"volume":89456.85296,"volumeNotional":75143.39866,"tradesDone":174}
{"date":"2018-01-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.839,"high":0.84,"low":0.78977,"close":0.794,"volume":873885.34549,"volumeNotional":693862.49122,"tradesDone":611}
{"date":"2018-01-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8,"high":0.81543,"low":0.77,"close":0.8,"volume":798207.85215,"volumeNotional":638566.28172,"tradesDone":600}
{"date":"2018-01-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8,"high":0.8198,"low":0.785,"close":0.80502,"volume":300433.11815,"volumeNotional":241853.35588,"tradesDone":300}
{"date":"2018-01-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.805,"high":0.815,"low":0.78,"close":0.79005,"volume":149241.1308,"volumeNotional":117907.80167,"tradesDone":216}
{"date":"2018-01-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.79005,"high":0.81622,"low":0.79,"close":0.8,"volume":236246.16197,"volumeNotional":188996.92957,"tradesDone":270}
{"date":"2018-01-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.796,"high":0.796,"low":0.7758,"close":0.78,"volume":145113.43883,"volumeNotional":113188.48229,"tradesDone":275}
{"date":"2018-01-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.78,"high":0.8,"low":0.777,"close":0.79,"volume":92896.15327,"volumeNotional":73387.95365,"tradesDone":261}
{"date":"2018-01-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.78,"high":0.79,"low":0.766,"close":0.768,"volume":91781.99863,"volumeNotional":70488.57495,"tradesDone":283}
{"date":"2018-01-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76738,"high":0.76869,"low":0.736,"close":0.7362,"volume":434513.47738,"volumeNotional":319888.82205,"tradesDone":668}
{"date":"2018-01-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7362,"high":0.79385,"low":0.7362,"close":0.79385,"volume":301759.18674,"volumeNotional":239550.94498,"tradesDone":344}
{"date":"2018-01-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.782,"high":0.79385,"low":0.766,"close":0.766,"volume":250089.61577,"volumeNotional":191568.64568,"tradesDone":218}
{"date":"2018-01-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.766,"high":0.766,"low":0.72,"close":0.74905,"volume":631128.40688,"volumeNotional":472745.5719,"tradesDone":511}
{"date":"2018-01-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.743,"high":0.74905,"low":0.73,"close":0.743,"volume":197090.8492,"volumeNotional":146438.50096,"tradesDone":255}
{"date":"2018-01-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.743,"high":0.752,"low":0.731,"close":0.7451,"volume":158064.87368,"volumeNotional":117773.62683,"tradesDone":309}
{"date":"2018-01-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76,"high":0.76,"low":0.7451,"close":0.75999,"volume":210555.39855,"volumeNotional":160019.42042,"tradesDone":216}
{"date":"2018-01-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.75999,"high":0.7634,"low":0.75099,"close":0.758,"volume":43813.21552,"volumeNotional":33210.41736,"tradesDone":109}
{"date":"2018-01-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.758,"high":0.77,"low":0.74703,"close":0.76994,"volume":224722.24426,"volumeNotional":173023.34588,"tradesDone":179}
{"date":"2018-01-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.76994,"high":0.77996,"low":0.755,"close":0.755,"volume":175567.51894,"volumeNotional":132553.4768,"tradesDone":199}
{"date":"2018-01-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.755,"high":0.814,"low":0.7515,"close":0.8134,"volume":233474.30203,"volumeNotional":189907.99727,"tradesDone":311}
{"date":"2018-01-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.813,"high":0.81486,"low":0.791,"close":0.79999,"volume":286286.17717,"volumeNotional":229025.75537,"tradesDone":233}
{"date":"2018-01-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.791,"high":0.86087,"low":0.78,"close":0.831,"volume":335436.1084,"volumeNotional":278747.43963,"tradesDone":503}
{"date":"2018-01-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.831,"high":0.8358,"low":0.81,"close":0.817,"volume":288381.02376,"volumeNotional":235607.29641,"tradesDone":224}
{"date":"2018-01-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.816,"high":0.82,"low":0.78,"close":0.8008,"volume":96546.06863,"volumeNotional":77314.09273,"tradesDone":269}
{"date":"2018-01-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8008,"high":0.81,"low":0.77778,"close":0.79877,"volume":52633.09378,"volumeNotional":42041.49526,"tradesDone":103}
{"date":"2018-01-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.79877,"high":0.8008,"low":0.781,"close":0.8008,"volume":73292.76765,"volumeNotional":58692.74719,"tradesDone":108}
{"date":"2018-01-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.80617,"high":0.80677,"low":0.7933,"close":0.8049,"volume":33087.15831,"volumeNotional":26631.85372,"tradesDone":88}
{"date":"2018-01-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.805,"high":0.842,"low":0.805,"close":0.84,"volume":330440.70906,"volumeNotional":277570.19891,"tradesDone":217}
{"date":"2018-01-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.84,"high":0.86663,"low":0.826,"close":0.826,"volume":434445.64097,"volumeNotional":358852.09944,"tradesDone":461}
{"date":"2018-01-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.836,"high":0.836,"low":0.805,"close":0.8182,"volume":211997.36341,"volumeNotional":173456.45474,"tradesDone":221}
{"date":"2018-01-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8182,"high":0.83363,"low":0.8172,"close":0.82637,"volume":122804.94705,"volumeNotional":101482.57093,"tradesDone":121}
{"date":"2018-01-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.82637,"high":0.8348,"low":0.805,"close":0.82,"volume":381082.69483,"volumeNotional":312487.80976,"tradesDone":293}
{"date":"2018-01-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.82799,"high":0.83,"low":0.8,"close":0.81899,"volume":293442.3197,"volumeNotional":240326.32248,"tradesDone":259}
{"date":"2018-01-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.81898,"high":0.8355,"low":0.80817,"close":0.8355,"volume":191847.51669,"volumeNotional":160288.60019,"tradesDone":214}
{"date":"2018-01-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8355,"high":0.84528,"low":0.81,"close":0.816,"volume":339055.8802,"volumeNotional":276669.59824,"tradesDone":412}
{"date":"2018-01-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.816,"high":0.84487,"low":0.81012,"close":0.8244,"volume":256537.4331,"volumeNotional":211489.4855,"tradesDone":329}
{"date":"2018-01-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.825,"high":0.84244,"low":0.825,"close":0.84244,"volume":109544.32272,"volumeNotional":92284.52033,"tradesDone":174}
{"date":"2018-01-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.84244,"high":0.86,"low":0.83001,"close":0.835,"volume":300074.93455,"volumeNotional":250562.57035,"tradesDone":347}
{"date":"2018-01-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.835,"high":0.837,"low":0.831,"close":0.832,"volume":127040.5768,"volumeNotional":105697.96824,"tradesDone":146}
{"date":"2018-01-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.831,"high":0.84,"low":0.82335,"close":0.82335,"volume":113699.96542,"volumeNotional":93615.38273,"tradesDone":129}
{"date":"2018-01-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8234,"high":0.84998,"low":0.8105,"close":0.81817,"volume":118811.60475,"volumeNotional":97208.48511,"tradesDone":177}
{"date":"2018-01-15 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.81817,"high":0.82,"low":0.798,"close":0.798,"volume":79800.43308,"volumeNotional":63680.72246,"tradesDone":187}
{"date":"2018-01-15 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.798,"high":0.811,"low":0.7927,"close":0.81,"volume":126928.81454,"volumeNotional":102812.06053,"tradesDone":175}
{"date":"2018-01-15 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.81,"high":0.81,"low":0.8,"close":0.8,"volume":153693.76943,"volumeNotional":122955.01554,"tradesDone":114}
{"date":"2018-01-15 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.8,"high":0.8,"low":0.75,"close":0.7724,"volume":255319.19737,"volumeNotional":197208.59911,"tradesDone":384}
{"date":"2018-01-16 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7724,"high":0.79519,"low":0.72359,"close":0.74,"volume":449767.18991,"volumeNotional":332827.68456,"tradesDone":455}
{"date":"2018-01-16 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.74,"high":0.759,"low":0.711,"close":0.7341,"volume":610090.17867,"volumeNotional":447867.20016,"tradesDone":543}
{"date":"2018-01-16 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.735,"high":0.74421,"low":0.71,"close":0.74421,"volume":478811.85691,"volumeNotional":356336.01182,"tradesDone":235}
{"date":"2018-01-16 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.74731,"high":0.75,"low":0.70337,"close":0.73,"volume":320851.52362,"volumeNotional":234221.60904,"tradesDone":245}
{"date":"2018-01-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.73,"high":0.74,"low":0.7153,"close":0.74,"volume":120080.26997,"volumeNotional":88859.138,"tradesDone":163}
{"date":"2018-01-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.725,"high":0.7489,"low":0.718,"close":0.738,"volume":86966.5857,"volumeNotional":64181.33851,"tradesDone":126}
{"date":"2018-01-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.738,"high":0.745,"low":0.725,"close":0.74005,"volume":236404.40751,"volumeNotional":174951.08651,"tradesDone":157}
{"date":"2018-01-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.74005,"high":0.74005,"low":0.684,"close":0.684,"volume":504532.01147,"volumeNotional":345099.89585,"tradesDone":403}
{"date":"2018-01-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68357,"high":0.69516,"low":0.5866,"close":0.645,"volume":1909005.99939,"volumeNotional":1231308.64053,"tradesDone":1328}
{"date":"2018-01-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.645,"high":0.645,"low":0.55999,"close":0.6,"volume":4180161.92767,"volumeNotional":2508097.1566,"tradesDone":1839}
{"date":"2018-01-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6,"high":0.665,"low":0.58,"close":0.62006,"volume":2535822.62166,"volumeNotional":1572367.19571,"tradesDone":906}
{"date":"2018-01-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62006,"high":0.66482,"low":0.62,"close":0.66482,"volume":505421.43387,"volumeNotional":336012.35201,"tradesDone":461}
{"date":"2018-01-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66482,"high":0.67,"low":0.62,"close":0.63001,"volume":663508.63269,"volumeNotional":418016.15804,"tradesDone":378}
{"date":"2018-01-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.641,"high":0.6571,"low":0.602,"close":0.60201,"volume":290334.00839,"volumeNotional":174783.71509,"tradesDone":265}
{"date":"2018-01-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.609,"high":0.6405,"low":0.609,"close":0.63166,"volume":565351.22765,"volumeNotional":357110.57622,"tradesDone":372}
{"date":"2018-01-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63166,"high":0.66,"low":0.622,"close":0.65982,"volume":280126.36776,"volumeNotional":184832.06677,"tradesDone":283}
{"date":"2018-01-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65982,"high":0.65982,"low":0.6152,"close":0.627,"volume":230153.43516,"volumeNotional":144306.19003,"tradesDone":253}
{"date":"2018-01-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62362,"high":0.631,"low":0.585,"close":0.586,"volume":785301.15054,"volumeNotional":460186.47421,"tradesDone":504}
{"date":"2018-01-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.585,"high":0.592,"low":0.5602,"close":0.592,"volume":715627.72652,"volumeNotional":423651.54253,"tradesDone":468}
{"date":"2018-01-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61,"high":0.61,"low":0.59221,"close":0.59976,"volume":79075.37615,"volumeNotional":47426.16378,"tradesDone":64}
{"date":"2018-01-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59976,"high":0.59976,"low":0.5489,"close":0.55,"volume":1662435.56259,"volumeNotional":914339.55942,"tradesDone":759}
{"date":"2018-01-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5489,"high":0.57001,"low":0.505,"close":0.51,"volume":2273680.79898,"volumeNotional":1159577.20748,"tradesDone":944}
{"date":"2018-01-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51,"high":0.58,"low":0.45,"close":0.57,"volume":2972134.49895,"volumeNotional":1694116.6644,"tradesDone":1467}
{"date":"2018-01-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.571,"high":0.61976,"low":0.54,"close":0.587,"volume":1086963.6326,"volumeNotional":638047.6306,"tradesDone":569}
{"date":"2018-01-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62,"high":0.62,"low":0.553,"close":0.5684,"volume":556036.08358,"volumeNotional":316050.88211,"tradesDone":320}
{"date":"2018-01-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5684,"high":0.6176,"low":0.55556,"close":0.577,"volume":458556.48084,"volumeNotional":264587.4517,"tradesDone":373}
{"date":"2018-01-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.577,"high":0.59,"low":0.5145,"close":0.5261,"volume":1146477.74913,"volumeNotional":603165.38325,"tradesDone":455}
{"date":"2018-01-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.527,"high":0.552,"low":0.483,"close":0.5276,"volume":1363838.00651,"volumeNotional":719560.93223,"tradesDone":645}
{"date":"2018-01-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.522,"high":0.57,"low":0.5002,"close":0.54211,"volume":613950.88977,"volumeNotional":332827.54774,"tradesDone":473}
{"date":"2018-01-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54211,"high":0.54211,"low":0.51,"close":0.53483,"volume":225344.0381,"volumeNotional":120521.12597,"tradesDone":227}
{"date":"2018-01-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54183,"high":0.58,"low":0.541,"close":0.555,"volume":522255.51421,"volumeNotional":289851.81039,"tradesDone":428}
{"date":"2018-01-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.561,"high":0.57,"low":0.534,"close":0.55,"volume":439570.02824,"volumeNotional":241763.48476,"tradesDone":307}
{"date":"2018-01-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.55,"high":0.55,"low":0.51,"close":0.52,"volume":1475506.01975,"volumeNotional":767263.13027,"tradesDone":524}
{"date":"2018-01-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.52,"high":0.54225,"low":0.489,"close":0.5025,"volume":2019582.44021,"volumeNotional":1014839.97425,"tradesDone":738}
{"date":"2018-01-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.497,"high":0.5025,"low":0.47,"close":0.48,"volume":458814.22143,"volumeNotional":220230.82629,"tradesDone":281}
{"date":"2018-01-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.47,"high":0.51,"low":0.47,"close":0.48222,"volume":475681.91982,"volumeNotional":229383.33537,"tradesDone":322}
{"date":"2018-01-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.48189,"high":0.508,"low":0.471,"close":0.499,"volume":227942.19691,"volumeNotional":113743.15398,"tradesDone":168}
{"date":"2018-01-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4945,"high":0.5,"low":0.471,"close":0.5,"volume":141731.48366,"volumeNotional":70865.73333,"tradesDone":87}
{"date":"2018-01-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.443,"high":0.466,"low":0.435,"close":0.44,"volume":1139755.10163,"volumeNotional":501492.22192,"tradesDone":321}
{"date":"2018-01-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.44,"high":0.466,"low":0.434,"close":0.44,"volume":1732508.03693,"volumeNotional":762303.7095,"tradesDone":554}
{"date":"2018-01-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49,"high":0.495,"low":0.472,"close":0.473,"volume":818042.15884,"volumeNotional":386934.10474,"tradesDone":175}
{"date":"2018-01-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5,"high":0.51903,"low":0.49,"close":0.50898,"volume":703077.61681,"volumeNotional":357852.4454,"tradesDone":266}
{"date":"2018-01-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.50898,"high":0.50898,"low":0.48427,"close":0.48567,"volume":176495.39482,"volumeNotional":85718.52017,"tradesDone":231}
{"date":"2018-01-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.48567,"high":0.5115,"low":0.48567,"close":0.5,"volume":129125.03646,"volumeNotional":64562.51952,"tradesDone":111}
{"date":"2018-01-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54464,"high":0.62,"low":0.535,"close":0.6176,"volume":4127398.15678,"volumeNotional":2549081.10162,"tradesDone":1373}
{"date":"2018-01-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6176,"high":0.68128,"low":0.581,"close":0.68128,"volume":1513434.2273,"volumeNotional":1031069.50405,"tradesDone":1030}
{"date":"2018-01-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68128,"high":0.68394,"low":0.591,"close":0.5998,"volume":1429898.0236,"volumeNotional":857658.71143,"tradesDone":1071}
{"date":"2018-01-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5998,"high":0.65,"low":0.5743,"close":0.625,"volume":1192253.601,"volumeNotional":745158.50062,"tradesDone":750}
{"date":"2018-01-18 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.625,"high":0.64,"low":0.6,"close":0.638,"volume":698459.59877,"volumeNotional":445617.22402,"tradesDone":474}
{"date":"2018-01-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.638,"high":0.65905,"low":0.6091,"close":0.65279,"volume":1011566.44943,"volumeNotional":660342.62727,"tradesDone":485}
{"date":"2018-01-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65279,"high":0.68623,"low":0.64002,"close":0.68623,"volume":1107885.75594,"volumeNotional":760265.55019,"tradesDone":703}
{"date":"2018-01-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68623,"high":0.68932,"low":0.645,"close":0.645,"volume":591588.77973,"volumeNotional":381574.76293,"tradesDone":414}
{"date":"2018-01-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.645,"high":0.66313,"low":0.61,"close":0.61,"volume":586849.67274,"volumeNotional":357978.30037,"tradesDone":469}
{"date":"2018-01-18 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61156,"high":0.628,"low":0.58785,"close":0.61,"volume":647120.41979,"volumeNotional":394743.43666,"tradesDone":508}
{"date":"2018-01-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61,"high":0.64,"low":0.61,"close":0.63747,"volume":370814.22378,"volumeNotional":236383.33259,"tradesDone":291}
{"date":"2018-01-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63747,"high":0.63747,"low":0.582,"close":0.582,"volume":339813.79048,"volumeNotional":197771.62606,"tradesDone":313}
{"date":"2018-01-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.582,"high":0.61508,"low":0.582,"close":0.6,"volume":230999.75407,"volumeNotional":138599.85244,"tradesDone":208}
{"date":"2018-01-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6,"high":0.63747,"low":0.6,"close":0.626,"volume":476715.89527,"volumeNotional":298424.15044,"tradesDone":399}
{"date":"2018-01-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.626,"high":0.63,"low":0.617,"close":0.63,"volume":189290.897,"volumeNotional":119253.04364,"tradesDone":210}
{"date":"2018-01-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.65,"low":0.62425,"close":0.645,"volume":657749.63761,"volumeNotional":424248.51626,"tradesDone":330}
{"date":"2018-01-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.641,"high":0.68932,"low":0.64,"close":0.6732,"volume":768295.51878,"volumeNotional":517216.428,"tradesDone":640}
{"date":"2018-01-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65889,"high":0.6732,"low":0.64,"close":0.655,"volume":438809.92281,"volumeNotional":287420.49944,"tradesDone":364}
{"date":"2018-01-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.659,"high":0.668,"low":0.64259,"close":0.664,"volume":312547.59072,"volumeNotional":207531.57524,"tradesDone":258}
{"date":"2018-01-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.664,"high":0.697,"low":0.664,"close":0.6925,"volume":1071715.69864,"volumeNotional":742163.12131,"tradesDone":494}
{"date":"2018-01-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.695,"high":0.695,"low":0.6565,"close":0.6608,"volume":360493.20727,"volumeNotional":238215.35334,"tradesDone":491}
{"date":"2018-01-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6608,"high":0.678,"low":0.645,"close":0.645,"volume":337591.32124,"volumeNotional":217746.43596,"tradesDone":344}
{"date":"2018-01-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65,"high":0.68,"low":0.64464,"close":0.68,"volume":307172.61961,"volumeNotional":208877.37827,"tradesDone":267}
{"date":"2018-01-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68,"high":0.683,"low":0.675,"close":0.6788,"volume":40742.64475,"volumeNotional":27656.10725,"tradesDone":52}
{"date":"2018-01-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.679,"high":0.69964,"low":0.6787,"close":0.697,"volume":463975.89586,"volumeNotional":323391.18085,"tradesDone":369}
{"date":"2018-01-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6963,"high":0.6963,"low":0.646,"close":0.655,"volume":536673.63417,"volumeNotional":351521.23038,"tradesDone":497}
{"date":"2018-01-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65,"high":0.67,"low":0.61,"close":0.64,"volume":1568809.31362,"volumeNotional":1004037.96072,"tradesDone":829}
{"date":"2018-01-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6365,"high":0.65282,"low":0.616,"close":0.65,"volume":421793.45021,"volumeNotional":274165.73842,"tradesDone":321}
{"date":"2018-01-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64002,"high":0.658,"low":0.6201,"close":0.658,"volume":330664.69675,"volumeNotional":217577.36716,"tradesDone":227}
{"date":"2018-01-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.658,"high":0.658,"low":0.6384,"close":0.65199,"volume":103675.51931,"volumeNotional":67595.1613,"tradesDone":148}
{"date":"2018-01-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65199,"high":0.655,"low":0.615,"close":0.6151,"volume":347987.42381,"volumeNotional":214047.06439,"tradesDone":347}
{"date":"2018-01-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.615,"high":0.63135,"low":0.589,"close":0.63,"volume":1277835.80264,"volumeNotional":805036.18509,"tradesDone":513}
{"date":"2018-01-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62983,"high":0.62983,"low":0.5989,"close":0.62827,"volume":357343.10574,"volumeNotional":224508.6177,"tradesDone":237}
{"date":"2018-01-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62827,"high":0.638,"low":0.61,"close":0.62,"volume":200327.46047,"volumeNotional":124203.06556,"tradesDone":197}
{"date":"2018-01-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6205,"high":0.6353,"low":0.61,"close":0.6352,"volume":148812.54029,"volumeNotional":94525.70774,"tradesDone":144}
{"date":"2018-01-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6353,"high":0.6353,"low":0.61101,"close":0.627,"volume":80151.88236,"volumeNotional":50255.22783,"tradesDone":158}
{"date":"2018-01-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6268,"high":0.66538,"low":0.62,"close":0.64431,"volume":525419.84447,"volumeNotional":338532.88169,"tradesDone":336}
{"date":"2018-01-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.655,"high":0.66,"low":0.64431,"close":0.65099,"volume":150871.23694,"volumeNotional":98215.51265,"tradesDone":163}
{"date":"2018-01-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6452,"high":0.66,"low":0.64231,"close":0.659,"volume":99922.06812,"volumeNotional":65848.64189,"tradesDone":118}
{"date":"2018-01-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65882,"high":0.659,"low":0.6331,"close":0.64855,"volume":141403.98102,"volumeNotional":91707.48826,"tradesDone":148}
{"date":"2018-01-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64855,"high":0.66592,"low":0.64855,"close":0.66,"volume":162131.47102,"volumeNotional":107006.77087,"tradesDone":186}
{"date":"2018-01-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66,"high":0.69644,"low":0.66,"close":0.69,"volume":1805946.02082,"volumeNotional":1246102.77242,"tradesDone":701}
{"date":"2018-01-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.69,"high":0.69145,"low":0.64338,"close":0.645,"volume":1041154.18362,"volumeNotional":671544.44844,"tradesDone":450}
{"date":"2018-01-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64475,"high":0.6572,"low":0.64,"close":0.655,"volume":340884.33581,"volumeNotional":223279.23995,"tradesDone":257}
{"date":"2018-01-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.655,"high":0.663,"low":0.6356,"close":0.65963,"volume":190465.82236,"volumeNotional":125637.85607,"tradesDone":161}
{"date":"2018-01-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65963,"high":0.65963,"low":0.635,"close":0.635,"volume":146559.29094,"volumeNotional":93065.14975,"tradesDone":102}
{"date":"2018-01-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.632,"high":0.636,"low":0.615,"close":0.625,"volume":349157.13747,"volumeNotional":218223.21092,"tradesDone":265}
{"date":"2018-01-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.627,"high":0.636,"low":0.61784,"close":0.62,"volume":227244.11243,"volumeNotional":140891.3497,"tradesDone":262}
{"date":"2018-01-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62,"high":0.639,"low":0.618,"close":0.62796,"volume":2453777.57883,"volumeNotional":1540874.43832,"tradesDone":829}
{"date":"2018-01-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63882,"high":0.64151,"low":0.62882,"close":0.63101,"volume":154321.84318,"volumeNotional":97378.71886,"tradesDone":106}
{"date":"2018-01-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63782,"high":0.63782,"low":0.62,"close":0.62,"volume":128874.88242,"volumeNotional":79902.42839,"tradesDone":206}
{"date":"2018-01-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.64793,"low":0.62999,"close":0.64793,"volume":97047.0749,"volumeNotional":62879.99461,"tradesDone":110}
{"date":"2018-01-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.649,"high":0.66744,"low":0.64405,"close":0.65986,"volume":335852.26501,"volumeNotional":221615.78793,"tradesDone":280}
{"date":"2018-01-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65986,"high":0.65986,"low":0.645,"close":0.651,"volume":45820.90463,"volumeNotional":29829.40891,"tradesDone":80}
{"date":"2018-01-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.651,"high":0.66206,"low":0.644,"close":0.6505,"volume":114233.21812,"volumeNotional":74308.71067,"tradesDone":184}
{"date":"2018-01-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6505,"high":0.675,"low":0.6505,"close":0.6656,"volume":249183.37637,"volumeNotional":165856.42541,"tradesDone":230}
{"date":"2018-01-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6656,"high":0.669,"low":0.64,"close":0.655,"volume":355165.77202,"volumeNotional":232633.57357,"tradesDone":245}
{"date":"2018-01-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.655,"high":0.69855,"low":0.644,"close":0.69855,"volume":806089.8507,"volumeNotional":563094.06521,"tradesDone":796}
{"date":"2018-01-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.699,"high":0.7263,"low":0.6823,"close":0.6989,"volume":799206.81708,"volumeNotional":558565.64446,"tradesDone":654}
{"date":"2018-01-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6989,"high":0.71881,"low":0.691,"close":0.692,"volume":294134.77147,"volumeNotional":203541.26186,"tradesDone":271}
{"date":"2018-01-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.697,"high":0.70661,"low":0.6863,"close":0.70661,"volume":205875.20801,"volumeNotional":145474.02424,"tradesDone":227}
{"date":"2018-01-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7,"high":0.70572,"low":0.68679,"close":0.689,"volume":118040.32332,"volumeNotional":81329.78395,"tradesDone":228}
{"date":"2018-01-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68681,"high":0.688,"low":0.6804,"close":0.688,"volume":183696.55993,"volumeNotional":126383.22405,"tradesDone":175}
{"date":"2018-01-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.688,"high":0.689,"low":0.68122,"close":0.68122,"volume":95897.62386,"volumeNotional":65327.66798,"tradesDone":114}
{"date":"2018-01-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68122,"high":0.69052,"low":0.675,"close":0.69,"volume":91982.00148,"volumeNotional":63467.58102,"tradesDone":116}
{"date":"2018-01-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.69,"high":0.699,"low":0.6811,"close":0.68561,"volume":88683.18867,"volumeNotional":60802.19716,"tradesDone":147}
{"date":"2018-01-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68112,"high":0.697,"low":0.67687,"close":0.68819,"volume":83541.61396,"volumeNotional":57492.49329,"tradesDone":118}
{"date":"2018-01-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.68819,"high":0.6954,"low":0.6831,"close":0.6953,"volume":149960.93808,"volumeNotional":104267.83275,"tradesDone":247}
{"date":"2018-01-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6953,"high":0.70812,"low":0.687,"close":0.70812,"volume":151279.7546,"volumeNotional":107124.67367,"tradesDone":240}
{"date":"2018-01-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.70576,"high":0.71597,"low":0.705,"close":0.71,"volume":243777.36996,"volumeNotional":173081.93267,"tradesDone":481}
{"date":"2018-01-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.711,"high":0.71799,"low":0.7023,"close":0.716,"volume":218147.19997,"volumeNotional":156193.39518,"tradesDone":209}
{"date":"2018-01-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.716,"high":0.716,"low":0.7023,"close":0.7051,"volume":205347.61735,"volumeNotional":144790.60499,"tradesDone":196}
{"date":"2018-01-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.7051,"high":0.71,"low":0.69874,"close":0.71,"volume":110441.925,"volumeNotional":78413.7789,"tradesDone":131}
{"date":"2018-01-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.71,"high":0.715,"low":0.70606,"close":0.712,"volume":73081.55992,"volumeNotional":52034.07066,"tradesDone":128}
{"date":"2018-01-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.712,"high":0.71904,"low":0.70889,"close":0.70889,"volume":221147.01024,"volumeNotional":156768.9262,"tradesDone":152}
{"date":"2018-01-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.70889,"high":0.717,"low":0.70006,"close":0.70486,"volume":311705.55803,"volumeNotional":219707.85387,"tradesDone":195}
{"date":"2018-01-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.70486,"high":0.70486,"low":0.675,"close":0.676,"volume":300330.36945,"volumeNotional":203023.32975,"tradesDone":411}
{"date":"2018-01-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.676,"high":0.693,"low":0.672,"close":0.69152,"volume":100166.87114,"volumeNotional":69267.1944,"tradesDone":198}
{"date":"2018-01-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.69152,"high":0.69152,"low":0.665,"close":0.67587,"volume":159423.84176,"volumeNotional":107749.73773,"tradesDone":224}
{"date":"2018-01-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.67587,"high":0.69171,"low":0.6706,"close":0.68359,"volume":126276.58149,"volumeNotional":86321.40203,"tradesDone":111}
{"date":"2018-01-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6708,"high":0.68,"low":0.654,"close":0.654,"volume":184201.29287,"volumeNotional":120467.64554,"tradesDone":211}
{"date":"2018-01-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65556,"high":0.66799,"low":0.64,"close":0.64127,"volume":342434.19892,"volumeNotional":219592.65547,"tradesDone":340}
{"date":"2018-01-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64127,"high":0.65376,"low":0.64,"close":0.64,"volume":277932.00681,"volumeNotional":177876.4788,"tradesDone":170}
{"date":"2018-01-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64,"high":0.641,"low":0.601,"close":0.6232,"volume":1001842.11662,"volumeNotional":624347.93695,"tradesDone":631}
{"date":"2018-01-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6232,"high":0.644,"low":0.616,"close":0.62827,"volume":529789.89949,"volumeNotional":332852.08556,"tradesDone":365}
{"date":"2018-01-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62827,"high":0.62827,"low":0.605,"close":0.625,"volume":339481.70748,"volumeNotional":212176.04341,"tradesDone":285}
{"date":"2018-01-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.625,"high":0.636,"low":0.6183,"close":0.63,"volume":199118.15483,"volumeNotional":125444.43754,"tradesDone":205}
{"date":"2018-01-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.66015,"low":0.62,"close":0.657,"volume":357944.71407,"volumeNotional":235169.55544,"tradesDone":265}
{"date":"2018-01-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.657,"high":0.66892,"low":0.64448,"close":0.64448,"volume":257254.7493,"volumeNotional":165794.25456,"tradesDone":279}
{"date":"2018-01-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64555,"high":0.66059,"low":0.63,"close":0.66058,"volume":619972.8215,"volumeNotional":409541.24964,"tradesDone":223}
{"date":"2018-01-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.657,"high":0.66058,"low":0.624,"close":0.631,"volume":118366.28005,"volumeNotional":74689.12271,"tradesDone":211}
{"date":"2018-01-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.631,"high":0.6327,"low":0.6,"close":0.6116,"volume":445517.56336,"volumeNotional":272478.54175,"tradesDone":333}
{"date":"2018-01-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61,"high":0.611,"low":0.57649,"close":0.60897,"volume":471264.25001,"volumeNotional":286984.43309,"tradesDone":627}
{"date":"2018-01-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59615,"high":0.604,"low":0.5851,"close":0.6,"volume":893286.76827,"volumeNotional":535972.0431,"tradesDone":306}
{"date":"2018-01-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6,"high":0.60897,"low":0.592,"close":0.60897,"volume":177469.14258,"volumeNotional":108072.98977,"tradesDone":144}
{"date":"2018-01-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6065,"high":0.62,"low":0.6065,"close":0.612,"volume":142131.41399,"volumeNotional":86984.42536,"tradesDone":185}
{"date":"2018-01-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.612,"high":0.612,"low":0.58,"close":0.58,"volume":343918.04692,"volumeNotional":199472.46721,"tradesDone":321}
{"date":"2018-01-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.58,"high":0.60078,"low":0.58,"close":0.597,"volume":275601.70498,"volumeNotional":164534.17378,"tradesDone":224}
{"date":"2018-01-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.597,"high":0.61646,"low":0.5905,"close":0.5905,"volume":151045.22106,"volumeNotional":89192.3571,"tradesDone":183}
{"date":"2018-01-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5905,"high":0.61646,"low":0.5905,"close":0.61646,"volume":176484.10283,"volumeNotional":108794.67527,"tradesDone":168}
{"date":"2018-01-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61646,"high":0.62033,"low":0.6,"close":0.61612,"volume":401515.54852,"volumeNotional":247379.75217,"tradesDone":287}
{"date":"2018-01-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61612,"high":0.6192,"low":0.5906,"close":0.59556,"volume":140866.49222,"volumeNotional":83893.82125,"tradesDone":157}
{"date":"2018-01-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59556,"high":0.60122,"low":0.58,"close":0.60122,"volume":181085.03234,"volumeNotional":108872.49908,"tradesDone":179}
{"date":"2018-01-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60122,"high":0.60122,"low":0.58268,"close":0.6,"volume":336721.39829,"volumeNotional":202032.83898,"tradesDone":113}
{"date":"2018-01-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6,"high":0.6131,"low":0.5905,"close":0.605,"volume":86924.82645,"volumeNotional":52589.52,"tradesDone":128}
{"date":"2018-01-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.605,"high":0.605,"low":0.58619,"close":0.5928,"volume":76269.49806,"volumeNotional":45212.55845,"tradesDone":123}
{"date":"2018-01-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5928,"high":0.61157,"low":0.5928,"close":0.61157,"volume":94746.90174,"volumeNotional":57944.08035,"tradesDone":107}
{"date":"2018-01-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61157,"high":0.6131,"low":0.6,"close":0.61309,"volume":157292.35972,"volumeNotional":96434.37282,"tradesDone":127}
{"date":"2018-01-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61309,"high":0.62403,"low":0.60501,"close":0.61111,"volume":591122.09529,"volumeNotional":361241.2798,"tradesDone":316}
{"date":"2018-01-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62051,"high":0.62402,"low":0.611,"close":0.617,"volume":233504.45666,"volumeNotional":144072.24976,"tradesDone":113}
{"date":"2018-01-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.616,"high":0.64,"low":0.61101,"close":0.62826,"volume":398674.59361,"volumeNotional":250469.849,"tradesDone":235}
{"date":"2018-01-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62826,"high":0.63235,"low":0.597,"close":0.597,"volume":260588.11162,"volumeNotional":155571.09743,"tradesDone":276}
{"date":"2018-01-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.597,"high":0.60991,"low":0.58619,"close":0.59245,"volume":188361.00624,"volumeNotional":111595.01874,"tradesDone":197}
{"date":"2018-01-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59,"high":0.59245,"low":0.5349,"close":0.5503,"volume":1418390.90961,"volumeNotional":780540.51756,"tradesDone":1011}
{"date":"2018-01-22 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5503,"high":0.56918,"low":0.541,"close":0.55,"volume":597036.70488,"volumeNotional":328370.19962,"tradesDone":347}
{"date":"2018-01-22 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54,"high":0.54,"low":0.52223,"close":0.53,"volume":191133.32032,"volumeNotional":101300.65977,"tradesDone":182}
{"date":"2018-01-22 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.53,"high":0.55,"low":0.52249,"close":0.54738,"volume":368789.20795,"volumeNotional":201866.64915,"tradesDone":268}
{"date":"2018-01-22 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5499,"high":0.56,"low":0.533,"close":0.554,"volume":219090.94572,"volumeNotional":121376.38174,"tradesDone":220}
{"date":"2018-01-22 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.553,"high":0.56,"low":0.54,"close":0.54,"volume":161105.20843,"volumeNotional":86996.81416,"tradesDone":143}
{"date":"2018-01-22 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.549,"high":0.55,"low":0.5331,"close":0.54983,"volume":292466.01944,"volumeNotional":160806.59147,"tradesDone":145}
{"date":"2018-01-22 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.55,"high":0.55,"low":0.53251,"close":0.546,"volume":102861.90584,"volumeNotional":56162.50596,"tradesDone":85}
{"date":"2018-01-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.539,"high":0.546,"low":0.51,"close":0.53,"volume":935309.73149,"volumeNotional":495714.15769,"tradesDone":565}
{"date":"2018-01-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.53,"high":0.57153,"low":0.53,"close":0.569,"volume":318184.60927,"volumeNotional":181047.04268,"tradesDone":280}
{"date":"2018-01-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.57153,"high":0.57305,"low":0.55153,"close":0.56994,"volume":238960.70932,"volumeNotional":136193.26667,"tradesDone":191}
{"date":"2018-01-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56872,"high":0.57307,"low":0.55145,"close":0.56,"volume":100141.78508,"volumeNotional":56079.39163,"tradesDone":148}
{"date":"2018-01-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56,"high":0.5743,"low":0.56,"close":0.56111,"volume":109417.96022,"volumeNotional":61395.51166,"tradesDone":84}
{"date":"2018-01-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56111,"high":0.57,"low":0.56,"close":0.56001,"volume":49488.86051,"volumeNotional":27714.1578,"tradesDone":81}
{"date":"2018-01-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56,"high":0.57613,"low":0.56,"close":0.57613,"volume":360401.29408,"volumeNotional":207637.84259,"tradesDone":166}
{"date":"2018-01-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.57563,"high":0.57613,"low":0.557,"close":0.557,"volume":158297.73601,"volumeNotional":88171.85321,"tradesDone":111}
{"date":"2018-01-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.55,"high":0.56,"low":0.538,"close":0.5472,"volume":224997.83884,"volumeNotional":123118.41691,"tradesDone":150}
{"date":"2018-01-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54173,"high":0.559,"low":0.538,"close":0.54088,"volume":270230.23319,"volumeNotional":146162.12853,"tradesDone":126}
{"date":"2018-01-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.538,"high":0.54088,"low":0.53,"close":0.54088,"volume":431393.65567,"volumeNotional":233332.20048,"tradesDone":137}
{"date":"2018-01-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54088,"high":0.558,"low":0.54088,"close":0.558,"volume":436198.01066,"volumeNotional":243398.44197,"tradesDone":195}
{"date":"2018-01-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.559,"high":0.56,"low":0.53963,"close":0.54998,"volume":172867.15821,"volumeNotional":95073.56611,"tradesDone":93}
{"date":"2018-01-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54089,"high":0.54898,"low":0.537,"close":0.5371,"volume":86207.71217,"volumeNotional":46302.16307,"tradesDone":55}
{"date":"2018-01-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5371,"high":0.548,"low":0.51665,"close":0.535,"volume":310233.70893,"volumeNotional":165975.0684,"tradesDone":267}
{"date":"2018-01-23 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.52101,"high":0.548,"low":0.52002,"close":0.5265,"volume":332474.03302,"volumeNotional":175047.55844,"tradesDone":153}
{"date":"2018-01-23 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5265,"high":0.53966,"low":0.522,"close":0.53401,"volume":229096.90381,"volumeNotional":122339.8085,"tradesDone":104}
{"date":"2018-01-23 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.53401,"high":0.5453,"low":0.525,"close":0.53,"volume":275254.29575,"volumeNotional":145886.00713,"tradesDone":113}
{"date":"2018-01-23 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.535,"high":0.56,"low":0.535,"close":0.56,"volume":332262.84595,"volumeNotional":186066.85815,"tradesDone":220}
{"date":"2018-01-23 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.558,"high":0.59,"low":0.555,"close":0.589,"volume":737694.55503,"volumeNotional":434501.87898,"tradesDone":563}
{"date":"2018-01-23 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.589,"high":0.589,"low":0.56551,"close":0.575,"volume":853189.81345,"volumeNotional":490584.14274,"tradesDone":352}
{"date":"2018-01-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.575,"high":0.588,"low":0.5721,"close":0.5857,"volume":474495.24943,"volumeNotional":277911.246,"tradesDone":173}
{"date":"2018-01-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5857,"high":0.5857,"low":0.55727,"close":0.56482,"volume":246624.85043,"volumeNotional":139299.86141,"tradesDone":221}
{"date":"2018-01-23 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56539,"high":0.58,"low":0.557,"close":0.58,"volume":215048.3216,"volumeNotional":124728.02653,"tradesDone":208}
{"date":"2018-01-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.576,"high":0.58,"low":0.5647,"close":0.57,"volume":89170.31956,"volumeNotional":50827.11068,"tradesDone":95}
{"date":"2018-01-23 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.576,"high":0.58268,"low":0.57,"close":0.58,"volume":86245.42331,"volumeNotional":50022.33948,"tradesDone":124}
{"date":"2018-01-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.577,"high":0.58,"low":0.55,"close":0.56195,"volume":170516.98056,"volumeNotional":95821.67619,"tradesDone":180}
{"date":"2018-01-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5601,"high":0.563,"low":0.541,"close":0.54549,"volume":186158.75934,"volumeNotional":101548.2666,"tradesDone":164}
{"date":"2018-01-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54549,"high":0.563,"low":0.537,"close":0.54139,"volume":198297.36835,"volumeNotional":107355.80772,"tradesDone":152}
{"date":"2018-01-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54139,"high":0.55984,"low":0.537,"close":0.54501,"volume":163803.50823,"volumeNotional":89274.92021,"tradesDone":134}
{"date":"2018-01-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.55984,"high":0.565,"low":0.55,"close":0.5575,"volume":137834.98741,"volumeNotional":76843.02892,"tradesDone":80}
{"date":"2018-01-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5575,"high":0.5596,"low":0.5422,"close":0.55059,"volume":154286.42933,"volumeNotional":84948.96936,"tradesDone":129}
{"date":"2018-01-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.55059,"high":0.55659,"low":0.54425,"close":0.55059,"volume":46287.60594,"volumeNotional":25485.62997,"tradesDone":62}
{"date":"2018-01-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.55059,"high":0.5659,"low":0.55,"close":0.565,"volume":105881.79688,"volumeNotional":59823.19724,"tradesDone":95}
{"date":"2018-01-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.565,"high":0.571,"low":0.56,"close":0.56,"volume":186892.35122,"volumeNotional":104660.08673,"tradesDone":140}
{"date":"2018-01-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56875,"high":0.56967,"low":0.5611,"close":0.56594,"volume":147350.35096,"volumeNotional":83391.43258,"tradesDone":83}
{"date":"2018-01-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5658,"high":0.56964,"low":0.5531,"close":0.569,"volume":53307.4073,"volumeNotional":30331.89503,"tradesDone":81}
{"date":"2018-01-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.569,"high":0.57272,"low":0.562,"close":0.5698,"volume":204384.40322,"volumeNotional":116458.23295,"tradesDone":120}
{"date":"2018-01-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5697,"high":0.5797,"low":0.5645,"close":0.57778,"volume":179955.84356,"volumeNotional":103974.48599,"tradesDone":158}
{"date":"2018-01-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56701,"high":0.62,"low":0.56701,"close":0.61109,"volume":893823.52425,"volumeNotional":546206.97497,"tradesDone":591}
{"date":"2018-01-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61109,"high":0.6171,"low":0.59295,"close":0.60539,"volume":526235.1778,"volumeNotional":318579.64554,"tradesDone":400}
{"date":"2018-01-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60539,"high":0.65,"low":0.588,"close":0.62,"volume":1233160.61466,"volumeNotional":764559.58109,"tradesDone":846}
{"date":"2018-01-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.618,"high":0.63989,"low":0.60316,"close":0.6134,"volume":505297.98039,"volumeNotional":309952.30766,"tradesDone":401}
{"date":"2018-01-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6134,"high":0.62,"low":0.6004,"close":0.619,"volume":447889.11361,"volumeNotional":277243.34789,"tradesDone":305}
{"date":"2018-01-24 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.618,"high":0.618,"low":0.6004,"close":0.61,"volume":194615.8505,"volumeNotional":118715.6688,"tradesDone":138}
{"date":"2018-01-24 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.615,"high":0.615,"low":0.61001,"close":0.615,"volume":29585.29646,"volumeNotional":18194.95732,"tradesDone":45}
{"date":"2018-01-24 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.615,"high":0.635,"low":0.615,"close":0.633,"volume":149558.00357,"volumeNotional":94670.21626,"tradesDone":164}
{"date":"2018-01-24 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.634,"high":0.634,"low":0.621,"close":0.62392,"volume":209623.04695,"volumeNotional":130787.2086,"tradesDone":147}
{"date":"2018-01-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62392,"high":0.63889,"low":0.62392,"close":0.625,"volume":226845.0239,"volumeNotional":141778.20799,"tradesDone":158}
{"date":"2018-01-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63104,"high":0.63104,"low":0.6055,"close":0.6099,"volume":196819.39429,"volumeNotional":120040.14858,"tradesDone":180}
{"date":"2018-01-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6099,"high":0.63,"low":0.6099,"close":0.63,"volume":153549.25818,"volumeNotional":96736.03265,"tradesDone":165}
{"date":"2018-01-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.6449,"low":0.6185,"close":0.62,"volume":206634.01331,"volumeNotional":128113.08825,"tradesDone":277}
{"date":"2018-01-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62,"high":0.64,"low":0.61889,"close":0.6211,"volume":337153.30888,"volumeNotional":209406.05163,"tradesDone":156}
{"date":"2018-01-25 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63129,"high":0.64134,"low":0.62111,"close":0.63767,"volume":178432.96845,"volumeNotional":113781.77388,"tradesDone":156}
{"date":"2018-01-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63767,"high":0.67,"low":0.6375,"close":0.6689,"volume":473527.38506,"volumeNotional":316742.46787,"tradesDone":413}
{"date":"2018-01-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66773,"high":0.68499,"low":0.652,"close":0.679,"volume":752778.44263,"volumeNotional":511136.56254,"tradesDone":580}
{"date":"2018-01-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.683,"high":0.683,"low":0.66,"close":0.67,"volume":196594.309,"volumeNotional":131718.16344,"tradesDone":252}
{"date":"2018-01-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.662,"high":0.682,"low":0.66,"close":0.66,"volume":416518.79596,"volumeNotional":274902.40533,"tradesDone":333}
{"date":"2018-01-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66,"high":0.66601,"low":0.64955,"close":0.656,"volume":377676.63662,"volumeNotional":247755.9416,"tradesDone":240}
{"date":"2018-01-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.656,"high":0.656,"low":0.63,"close":0.63268,"volume":259248.05913,"volumeNotional":164020.84687,"tradesDone":367}
{"date":"2018-01-25 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63268,"high":0.65,"low":0.628,"close":0.649,"volume":191266.45189,"volumeNotional":124131.92727,"tradesDone":180}
{"date":"2018-01-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65,"high":0.65857,"low":0.6437,"close":0.64652,"volume":84922.98893,"volumeNotional":54904.78277,"tradesDone":132}
{"date":"2018-01-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6533,"high":0.6535,"low":0.6384,"close":0.6399,"volume":130057.82224,"volumeNotional":83224.00045,"tradesDone":117}
{"date":"2018-01-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6399,"high":0.6535,"low":0.62156,"close":0.628,"volume":361307.22073,"volumeNotional":226900.93462,"tradesDone":228}
{"date":"2018-01-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.628,"high":0.6507,"low":0.627,"close":0.65,"volume":398647.09684,"volumeNotional":259120.61294,"tradesDone":198}
{"date":"2018-01-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65,"high":0.658,"low":0.64,"close":0.65354,"volume":226874.19239,"volumeNotional":148271.12374,"tradesDone":378}
{"date":"2018-01-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65354,"high":0.65354,"low":0.62,"close":0.625,"volume":177629.08592,"volumeNotional":111018.1787,"tradesDone":308}
{"date":"2018-01-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6249,"high":0.63752,"low":0.621,"close":0.621,"volume":97813.76998,"volumeNotional":60742.3805,"tradesDone":106}
{"date":"2018-01-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.621,"high":0.6374,"low":0.62,"close":0.635,"volume":132626.97931,"volumeNotional":84218.06157,"tradesDone":98}
{"date":"2018-01-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63101,"high":0.63869,"low":0.63101,"close":0.63869,"volume":38406.01927,"volumeNotional":24529.4164,"tradesDone":38}
{"date":"2018-01-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63869,"high":0.63869,"low":0.63101,"close":0.636,"volume":118156.344,"volumeNotional":75147.43478,"tradesDone":135}
{"date":"2018-01-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.633,"high":0.64869,"low":0.633,"close":0.644,"volume":117234.2888,"volumeNotional":75498.88199,"tradesDone":123}
{"date":"2018-01-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.644,"high":0.64869,"low":0.6321,"close":0.64,"volume":216662.81945,"volumeNotional":138664.20445,"tradesDone":196}
{"date":"2018-01-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64,"high":0.6448,"low":0.64,"close":0.6448,"volume":22950.48412,"volumeNotional":14798.47216,"tradesDone":28}
{"date":"2018-01-25 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64,"high":0.642,"low":0.6356,"close":0.642,"volume":122308.25265,"volumeNotional":78521.8982,"tradesDone":72}
{"date":"2018-01-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6356,"high":0.65057,"low":0.635,"close":0.65,"volume":104544.75009,"volumeNotional":67954.08756,"tradesDone":143}
{"date":"2018-01-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65107,"high":0.65107,"low":0.6392,"close":0.6417,"volume":179547.57762,"volumeNotional":115215.7452,"tradesDone":174}
{"date":"2018-01-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64628,"high":0.655,"low":0.63911,"close":0.64495,"volume":183572.31467,"volumeNotional":118394.81749,"tradesDone":217}
{"date":"2018-01-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.65133,"high":0.6545,"low":0.64786,"close":0.64893,"volume":133034.77179,"volumeNotional":86330.04426,"tradesDone":109}
{"date":"2018-01-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64196,"high":0.64196,"low":0.63352,"close":0.64,"volume":23183.60276,"volumeNotional":14837.50577,"tradesDone":43}
{"date":"2018-01-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64,"high":0.64,"low":0.62,"close":0.626,"volume":173707.13328,"volumeNotional":108740.6359,"tradesDone":180}
{"date":"2018-01-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.624,"high":0.629,"low":0.616,"close":0.6251,"volume":561287.72362,"volumeNotional":350860.94481,"tradesDone":208}
{"date":"2018-01-26 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62385,"high":0.6251,"low":0.59,"close":0.591,"volume":778950.45198,"volumeNotional":460359.71712,"tradesDone":531}
{"date":"2018-01-26 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.591,"high":0.59897,"low":0.56189,"close":0.58955,"volume":2509402.84788,"volumeNotional":1479418.44897,"tradesDone":1047}
{"date":"2018-01-26 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.582,"high":0.58955,"low":0.5615,"close":0.564,"volume":784641.10518,"volumeNotional":442537.58332,"tradesDone":377}
{"date":"2018-01-26 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5692,"high":0.58316,"low":0.561,"close":0.58,"volume":912484.79339,"volumeNotional":529241.18017,"tradesDone":345}
{"date":"2018-01-26 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5751,"high":0.5812,"low":0.5642,"close":0.57217,"volume":475488.05643,"volumeNotional":272057.86631,"tradesDone":205}
{"date":"2018-01-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.571,"high":0.585,"low":0.563,"close":0.577,"volume":334481.99928,"volumeNotional":192996.11359,"tradesDone":203}
{"date":"2018-01-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.57648,"high":0.6014,"low":0.57,"close":0.582,"volume":432967.23754,"volumeNotional":251986.93225,"tradesDone":242}
{"date":"2018-01-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.581,"high":0.60423,"low":0.58,"close":0.6007,"volume":457249.18099,"volumeNotional":274669.58302,"tradesDone":204}
{"date":"2018-01-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60221,"high":0.631,"low":0.6007,"close":0.629,"volume":600632.97449,"volumeNotional":377798.14095,"tradesDone":422}
{"date":"2018-01-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.65114,"low":0.6238,"close":0.6241,"volume":1051234.01274,"volumeNotional":656075.14735,"tradesDone":509}
{"date":"2018-01-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6241,"high":0.6315,"low":0.6241,"close":0.6315,"volume":180176.76569,"volumeNotional":113781.62753,"tradesDone":116}
{"date":"2018-01-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6315,"high":0.64,"low":0.617,"close":0.617,"volume":131719.25921,"volumeNotional":81270.78293,"tradesDone":148}
{"date":"2018-01-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.617,"high":0.617,"low":0.6152,"close":0.616,"volume":13971.64821,"volumeNotional":8606.5353,"tradesDone":19}
{"date":"2018-01-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60935,"high":0.61874,"low":0.6007,"close":0.61824,"volume":575837.73157,"volumeNotional":356005.1533,"tradesDone":166}
{"date":"2018-01-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61824,"high":0.61824,"low":0.6007,"close":0.60868,"volume":366268.64577,"volumeNotional":222940.47256,"tradesDone":126}
{"date":"2018-01-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60868,"high":0.61515,"low":0.6,"close":0.611,"volume":899494.11165,"volumeNotional":549590.89322,"tradesDone":162}
{"date":"2018-01-26 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.611,"high":0.62868,"low":0.60599,"close":0.62679,"volume":180838.2206,"volumeNotional":113348.25739,"tradesDone":188}
{"date":"2018-01-27 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62679,"high":0.62868,"low":0.61413,"close":0.6231,"volume":70006.01025,"volumeNotional":43620.74499,"tradesDone":74}
{"date":"2018-01-27 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62301,"high":0.62301,"low":0.60408,"close":0.605,"volume":160786.16418,"volumeNotional":97275.62933,"tradesDone":94}
{"date":"2018-01-27 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.605,"high":0.62,"low":0.6,"close":0.62,"volume":143253.25527,"volumeNotional":88817.01683,"tradesDone":134}
{"date":"2018-01-27 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61899,"high":0.61899,"low":0.6,"close":0.60785,"volume":187856.14272,"volumeNotional":114187.511,"tradesDone":85}
{"date":"2018-01-27 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.601,"high":0.61444,"low":0.601,"close":0.6077,"volume":54975.90839,"volumeNotional":33408.88317,"tradesDone":45}
{"date":"2018-01-27 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60125,"high":0.626,"low":0.6,"close":0.62232,"volume":244219.31518,"volumeNotional":151981.75586,"tradesDone":101}
{"date":"2018-01-27 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62232,"high":0.642,"low":0.61504,"close":0.627,"volume":141465.8364,"volumeNotional":88699.07942,"tradesDone":160}
{"date":"2018-01-27 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6254,"high":0.6254,"low":0.6096,"close":0.61964,"volume":66799.2105,"volumeNotional":41391.1288,"tradesDone":74}
{"date":"2018-01-27 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61964,"high":0.62449,"low":0.612,"close":0.61301,"volume":59471.85512,"volumeNotional":36456.66349,"tradesDone":55}
{"date":"2018-01-27 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61305,"high":0.62362,"low":0.61305,"close":0.62,"volume":106684.83176,"volumeNotional":66144.59569,"tradesDone":58}
{"date":"2018-01-27 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62,"high":0.62362,"low":0.613,"close":0.6131,"volume":129503.46254,"volumeNotional":79398.61821,"tradesDone":84}
{"date":"2018-01-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61899,"high":0.61899,"low":0.595,"close":0.6,"volume":317841.97964,"volumeNotional":190705.50563,"tradesDone":222}
{"date":"2018-01-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.599,"high":0.6114,"low":0.599,"close":0.605,"volume":75135.93231,"volumeNotional":45457.23905,"tradesDone":107}
{"date":"2018-01-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6,"high":0.62,"low":0.599,"close":0.60592,"volume":224702.7982,"volumeNotional":136152.00712,"tradesDone":97}
{"date":"2018-01-27 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61592,"high":0.61592,"low":0.6,"close":0.603,"volume":375590.76209,"volumeNotional":226481.22954,"tradesDone":101}
{"date":"2018-01-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6045,"high":0.64,"low":0.6045,"close":0.636,"volume":168313.58567,"volumeNotional":107047.44048,"tradesDone":226}
{"date":"2018-01-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63725,"high":0.63725,"low":0.61591,"close":0.6311,"volume":280129.70503,"volumeNotional":176789.85684,"tradesDone":189}
{"date":"2018-01-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63003,"high":0.64,"low":0.62,"close":0.625,"volume":440443.29686,"volumeNotional":275277.06935,"tradesDone":208}
{"date":"2018-01-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.625,"high":0.635,"low":0.625,"close":0.635,"volume":58349.48211,"volumeNotional":37051.90247,"tradesDone":71}
{"date":"2018-01-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.635,"high":0.636,"low":0.629,"close":0.63,"volume":97010.67194,"volumeNotional":61116.73302,"tradesDone":61}
{"date":"2018-01-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.63488,"low":0.625,"close":0.625,"volume":99495.52134,"volumeNotional":62184.70581,"tradesDone":75}
{"date":"2018-01-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.632,"high":0.6369,"low":0.625,"close":0.6369,"volume":153264.47782,"volumeNotional":97614.14593,"tradesDone":98}
{"date":"2018-01-27 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6369,"high":0.64,"low":0.625,"close":0.62561,"volume":233407.87254,"volumeNotional":146021.42386,"tradesDone":116}
{"date":"2018-01-27 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62561,"high":0.635,"low":0.621,"close":0.62132,"volume":371198.08367,"volumeNotional":230632.85273,"tradesDone":143}
{"date":"2018-01-28 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.625,"high":0.6315,"low":0.62151,"close":0.6295,"volume":91760.37089,"volumeNotional":57763.18651,"tradesDone":61}
{"date":"2018-01-28 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63,"high":0.635,"low":0.6131,"close":0.62683,"volume":274659.14761,"volumeNotional":172163.74205,"tradesDone":198}
{"date":"2018-01-28 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62683,"high":0.627,"low":0.61752,"close":0.622,"volume":32434.59056,"volumeNotional":20174.31533,"tradesDone":57}
{"date":"2018-01-28 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.622,"high":0.63,"low":0.622,"close":0.6272,"volume":131690.20712,"volumeNotional":82596.09922,"tradesDone":67}
{"date":"2018-01-28 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6272,"high":0.64286,"low":0.627,"close":0.64286,"volume":161569.16972,"volumeNotional":103865.55829,"tradesDone":139}
{"date":"2018-01-28 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64286,"high":0.67,"low":0.64,"close":0.66,"volume":541168.08482,"volumeNotional":357170.93598,"tradesDone":544}
{"date":"2018-01-28 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66,"high":0.66857,"low":0.65151,"close":0.66427,"volume":218772.34861,"volumeNotional":145323.05918,"tradesDone":184}
{"date":"2018-01-28 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.66427,"high":0.66727,"low":0.645,"close":0.6465,"volume":407983.16193,"volumeNotional":263760.80004,"tradesDone":245}
{"date":"2018-01-28 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64651,"high":0.654,"low":0.64501,"close":0.64501,"volume":104181.09298,"volumeNotional":67197.84679,"tradesDone":91}
{"date":"2018-01-28 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64501,"high":0.65,"low":0.6315,"close":0.641,"volume":162403.78189,"volumeNotional":104100.82419,"tradesDone":177}
{"date":"2018-01-28 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.641,"high":0.65,"low":0.63731,"close":0.645,"volume":448268.36974,"volumeNotional":289133.08952,"tradesDone":226}
{"date":"2018-01-28 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.645,"high":0.645,"low":0.638,"close":0.64369,"volume":48945.21814,"volumeNotional":31505.37615,"tradesDone":98}
{"date":"2018-01-28 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64369,"high":0.645,"low":0.63,"close":0.633,"volume":481823.38912,"volumeNotional":304994.21495,"tradesDone":334}
{"date":"2018-01-28 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63017,"high":0.638,"low":0.6251,"close":0.631,"volume":290663.52399,"volumeNotional":183408.68364,"tradesDone":196}
{"date":"2018-01-28 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6311,"high":0.6378,"low":0.6263,"close":0.632,"volume":336469.949,"volumeNotional":212649.00777,"tradesDone":254}
{"date":"2018-01-28 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.632,"high":0.64045,"low":0.629,"close":0.6377,"volume":338552.99139,"volumeNotional":215895.24261,"tradesDone":354}
{"date":"2018-01-28 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.636,"high":0.6495,"low":0.63021,"close":0.64497,"volume":87196.47886,"volumeNotional":56239.33881,"tradesDone":177}
{"date":"2018-01-28 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64,"high":0.64604,"low":0.63022,"close":0.63803,"volume":134980.73222,"volumeNotional":86121.45692,"tradesDone":123}
{"date":"2018-01-28 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63803,"high":0.64316,"low":0.631,"close":0.642,"volume":85747.26025,"volumeNotional":55049.74108,"tradesDone":103}
{"date":"2018-01-28 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.63661,"high":0.642,"low":0.631,"close":0.635,"volume":44831.24604,"volumeNotional":28467.84707,"tradesDone":102}
{"date":"2018-01-28 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64,"high":0.64459,"low":0.635,"close":0.64459,"volume":197498.10504,"volumeNotional":127305.30353,"tradesDone":181}
{"date":"2018-01-28 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6444,"high":0.65,"low":0.63821,"close":0.6387,"volume":79516.60104,"volumeNotional":50787.25388,"tradesDone":156}
{"date":"2018-01-28 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.639,"high":0.64775,"low":0.639,"close":0.64557,"volume":37943.42385,"volumeNotional":24495.21316,"tradesDone":93}
{"date":"2018-01-28 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64557,"high":0.64657,"low":0.637,"close":0.64227,"volume":241403.68643,"volumeNotional":155045.70113,"tradesDone":278}
{"date":"2018-01-29 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.64644,"high":0.64648,"low":0.639,"close":0.64,"volume":105262.57328,"volumeNotional":67368.0469,"tradesDone":140}
{"date":"2018-01-29 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.639,"high":0.63998,"low":0.603,"close":0.61735,"volume":681244.9066,"volumeNotional":420563.95436,"tradesDone":599}
{"date":"2018-01-29 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61735,"high":0.62059,"low":0.61,"close":0.615,"volume":146348.22525,"volumeNotional":90004.15853,"tradesDone":222}
{"date":"2018-01-29 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.615,"high":0.61904,"low":0.6124,"close":0.613,"volume":138191.95578,"volumeNotional":84711.66889,"tradesDone":191}
{"date":"2018-01-29 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.61508,"high":0.62405,"low":0.614,"close":0.62387,"volume":362164.18666,"volumeNotional":225945.09503,"tradesDone":174}
{"date":"2018-01-29 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.62386,"high":0.62386,"low":0.61497,"close":0.61744,"volume":54838.58396,"volumeNotional":33859.64496,"tradesDone":97}
{"date":"2018-01-29 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6175,"high":0.62096,"low":0.60159,"close":0.60707,"volume":280535.86945,"volumeNotional":170305.99874,"tradesDone":235}
{"date":"2018-01-29 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60707,"high":0.60877,"low":0.6,"close":0.602,"volume":191655.20362,"volumeNotional":115376.43258,"tradesDone":186}
{"date":"2018-01-29 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.602,"high":0.6171,"low":0.6,"close":0.608,"volume":211119.80639,"volumeNotional":128360.84229,"tradesDone":345}
{"date":"2018-01-29 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.608,"high":0.618,"low":0.60001,"close":0.601,"volume":597215.25306,"volumeNotional":358926.39695,"tradesDone":254}
{"date":"2018-01-29 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.602,"high":0.615,"low":0.601,"close":0.6043,"volume":201957.64299,"volumeNotional":122043.03597,"tradesDone":181}
{"date":"2018-01-29 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6043,"high":0.60904,"low":0.592,"close":0.597,"volume":294761.79946,"volumeNotional":175973.15684,"tradesDone":303}
{"date":"2018-01-29 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59,"high":0.60115,"low":0.583,"close":0.59501,"volume":142132.5075,"volumeNotional":84570.26044,"tradesDone":168}
{"date":"2018-01-29 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.591,"high":0.60244,"low":0.591,"close":0.6016,"volume":94465.8405,"volumeNotional":56830.89714,"tradesDone":115}
{"date":"2018-01-29 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60302,"high":0.60898,"low":0.6006,"close":0.60164,"volume":87894.32507,"volumeNotional":52880.65735,"tradesDone":170}
{"date":"2018-01-29 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60164,"high":0.60898,"low":0.5975,"close":0.60898,"volume":157204.52203,"volumeNotional":95734.02625,"tradesDone":160}
{"date":"2018-01-29 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60898,"high":0.60952,"low":0.5975,"close":0.60761,"volume":57237.4518,"volumeNotional":34777.83345,"tradesDone":126}
{"date":"2018-01-29 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60761,"high":0.609,"low":0.6,"close":0.6031,"volume":95614.11006,"volumeNotional":57664.86978,"tradesDone":95}
{"date":"2018-01-29 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.6031,"high":0.608,"low":0.6,"close":0.6,"volume":29791.05526,"volumeNotional":17874.66354,"tradesDone":116}
{"date":"2018-01-29 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60009,"high":0.60009,"low":0.586,"close":0.59,"volume":70690.20725,"volumeNotional":41707.22228,"tradesDone":70}
{"date":"2018-01-29 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59996,"high":0.59996,"low":0.594,"close":0.59996,"volume":58052.05995,"volumeNotional":34828.75134,"tradesDone":25}
{"date":"2018-01-29 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59996,"high":0.60279,"low":0.5995,"close":0.60279,"volume":22670.63418,"volumeNotional":13665.53976,"tradesDone":20}
{"date":"2018-01-29 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.60279,"high":0.6033,"low":0.59,"close":0.598,"volume":57432.95635,"volumeNotional":34344.9079,"tradesDone":52}
{"date":"2018-01-29 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5922,"high":0.602,"low":0.591,"close":0.591,"volume":16335.9429,"volumeNotional":9654.57133,"tradesDone":41}
{"date":"2018-01-30 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.59105,"high":0.603,"low":0.5858,"close":0.589,"volume":81728.26375,"volumeNotional":48137.94817,"tradesDone":78}
{"date":"2018-01-30 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.587,"high":0.59394,"low":0.564,"close":0.564,"volume":429904.04754,"volumeNotional":242465.88281,"tradesDone":350}
{"date":"2018-01-30 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.569,"high":0.569,"low":0.564,"close":0.568,"volume":53733.6719,"volumeNotional":30520.72564,"tradesDone":16}
{"date":"2018-01-30 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.57,"high":0.57455,"low":0.554,"close":0.562,"volume":283614.62672,"volumeNotional":159390.82179,"tradesDone":335}
{"date":"2018-01-30 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.572,"high":0.57294,"low":0.562,"close":0.5661,"volume":130386.07581,"volumeNotional":73811.99953,"tradesDone":119}
{"date":"2018-01-30 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.568,"high":0.57404,"low":0.5661,"close":0.571,"volume":132562.48284,"volumeNotional":75693.22145,"tradesDone":137}
{"date":"2018-01-30 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.571,"high":0.5719,"low":0.56,"close":0.564,"volume":367055.74761,"volumeNotional":207019.43798,"tradesDone":156}
{"date":"2018-01-30 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56351,"high":0.56744,"low":0.555,"close":0.56744,"volume":116419.06902,"volumeNotional":66060.83652,"tradesDone":134}
{"date":"2018-01-30 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56928,"high":0.57354,"low":0.565,"close":0.568,"volume":75153.62306,"volumeNotional":42687.2579,"tradesDone":88}
{"date":"2018-01-30 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.573,"high":0.573,"low":0.557,"close":0.56,"volume":204564.03457,"volumeNotional":114555.85936,"tradesDone":116}
{"date":"2018-01-30 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5571,"high":0.56508,"low":0.55556,"close":0.564,"volume":146835.03557,"volumeNotional":82814.96006,"tradesDone":103}
{"date":"2018-01-30 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56508,"high":0.5689,"low":0.5572,"close":0.56853,"volume":67676.70073,"volumeNotional":38476.18865,"tradesDone":113}
{"date":"2018-01-30 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.56853,"high":0.5689,"low":0.558,"close":0.558,"volume":127459.08615,"volumeNotional":71122.17007,"tradesDone":128}
{"date":"2018-01-30 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.562,"high":0.5624,"low":0.5384,"close":0.54,"volume":566232.58749,"volumeNotional":305765.60291,"tradesDone":481}
{"date":"2018-01-30 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54,"high":0.549,"low":0.538,"close":0.54609,"volume":383020.11722,"volumeNotional":209163.21068,"tradesDone":305}
{"date":"2018-01-30 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.54879,"high":0.54879,"low":0.522,"close":0.53,"volume":1121844.94873,"volumeNotional":594577.82282,"tradesDone":634}
{"date":"2018-01-30 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.52996,"high":0.53711,"low":0.526,"close":0.52865,"volume":409890.60852,"volumeNotional":216688.6702,"tradesDone":289}
{"date":"2018-01-30 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.52866,"high":0.54027,"low":0.5261,"close":0.5261,"volume":386058.28694,"volumeNotional":203105.26862,"tradesDone":204}
{"date":"2018-01-30 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5261,"high":0.5261,"low":0.52,"close":0.52,"volume":152395.38695,"volumeNotional":79245.60122,"tradesDone":95}
{"date":"2018-01-30 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5,"high":0.52674,"low":0.5,"close":0.514,"volume":415117.54204,"volumeNotional":213370.64077,"tradesDone":216}
{"date":"2018-01-30 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.513,"high":0.5195,"low":0.512,"close":0.519,"volume":137937.11582,"volumeNotional":71589.36311,"tradesDone":63}
{"date":"2018-01-30 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51658,"high":0.52273,"low":0.513,"close":0.52273,"volume":120641.27242,"volumeNotional":63062.56864,"tradesDone":29}
{"date":"2018-01-30 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5251,"high":0.53553,"low":0.51999,"close":0.51999,"volume":213184.32777,"volumeNotional":110853.72073,"tradesDone":121}
{"date":"2018-01-30 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51999,"high":0.51999,"low":0.5036,"close":0.51357,"volume":427193.69735,"volumeNotional":219392.46168,"tradesDone":257}
{"date":"2018-01-31 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51357,"high":0.51357,"low":0.475,"close":0.475,"volume":1354738.94529,"volumeNotional":643500.99901,"tradesDone":578}
{"date":"2018-01-31 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.476,"high":0.496,"low":0.463,"close":0.48852,"volume":1042501.26117,"volumeNotional":509283.36246,"tradesDone":503}
{"date":"2018-01-31 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.48001,"high":0.5167,"low":0.48,"close":0.516,"volume":502937.24163,"volumeNotional":259515.61668,"tradesDone":234}
{"date":"2018-01-31 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51667,"high":0.517,"low":0.49508,"close":0.49701,"volume":76627.2741,"volumeNotional":38084.3828,"tradesDone":108}
{"date":"2018-01-31 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49701,"high":0.499,"low":0.4819,"close":0.482,"volume":136896.52698,"volumeNotional":65984.13148,"tradesDone":118}
{"date":"2018-01-31 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4876,"high":0.49978,"low":0.4846,"close":0.49404,"volume":73094.481,"volumeNotional":36111.84299,"tradesDone":95}
{"date":"2018-01-31 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49736,"high":0.5049,"low":0.489,"close":0.504,"volume":196189.50542,"volumeNotional":98879.28119,"tradesDone":207}
{"date":"2018-01-31 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.50398,"high":0.511,"low":0.49111,"close":0.492,"volume":250665.04026,"volumeNotional":123327.19981,"tradesDone":158}
{"date":"2018-01-31 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.495,"high":0.50176,"low":0.48,"close":0.495,"volume":136114.27544,"volumeNotional":67376.56634,"tradesDone":118}
{"date":"2018-01-31 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49536,"high":0.511,"low":0.49,"close":0.49711,"volume":116334.82444,"volumeNotional":57831.08824,"tradesDone":106}
{"date":"2018-01-31 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49711,"high":0.50127,"low":0.49,"close":0.50127,"volume":181334.16047,"volumeNotional":90897.56864,"tradesDone":128}
{"date":"2018-01-31 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51,"high":0.513,"low":0.51,"close":0.513,"volume":7625.00336,"volumeNotional":3911.62596,"tradesDone":10}
{"date":"2018-01-31 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.509,"high":0.50987,"low":0.496,"close":0.496,"volume":125911.53504,"volumeNotional":62452.37698,"tradesDone":87}
{"date":"2018-01-31 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.493,"high":0.493,"low":0.48404,"close":0.49,"volume":5622.4258,"volumeNotional":2754.98381,"tradesDone":30}
{"date":"2018-01-31 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.48956,"high":0.4896,"low":0.475,"close":0.48402,"volume":48577.95843,"volumeNotional":23512.89143,"tradesDone":86}
{"date":"2018-01-31 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.491,"high":0.5008,"low":0.49,"close":0.5,"volume":154689.5112,"volumeNotional":77344.74786,"tradesDone":117}
{"date":"2018-01-31 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49105,"high":0.499,"low":0.48552,"close":0.491,"volume":173582.6028,"volumeNotional":85229.15692,"tradesDone":73}
{"date":"2018-01-31 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.497,"high":0.5,"low":0.487,"close":0.496,"volume":129586.33976,"volumeNotional":64274.82193,"tradesDone":44}
{"date":"2018-01-31 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.496,"high":0.5,"low":0.48711,"close":0.5,"volume":13759.90151,"volumeNotional":6879.91622,"tradesDone":38}
{"date":"2018-01-31 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.495,"high":0.49998,"low":0.49,"close":0.49325,"volume":5765.28921,"volumeNotional":2843.74724,"tradesDone":20}
{"date":"2018-01-31 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.49425,"high":0.50351,"low":0.49325,"close":0.50351,"volume":47156.03383,"volumeNotional":23743.55487,"tradesDone":29}
{"date":"2018-01-31 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.506,"high":0.509,"low":0.5,"close":0.50719,"volume":4011.5545,"volumeNotional":2034.63685,"tradesDone":16}
{"date":"2018-02-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.50898,"high":0.52,"low":0.50119,"close":0.51798,"volume":99323.11889,"volumeNotional":51447.31264,"tradesDone":137}
{"date":"2018-02-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51798,"high":0.51798,"low":0.51068,"close":0.51068,"volume":242778.6178,"volumeNotional":123982.31564,"tradesDone":226}
{"date":"2018-02-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.51798,"high":0.52181,"low":0.51379,"close":0.52,"volume":156542.29871,"volumeNotional":81401.9922,"tradesDone":119}
{"date":"2018-02-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.5199,"high":0.5217,"low":0.49704,"close":0.501,"volume":179611.71144,"volumeNotional":89985.46384,"tradesDone":137}
{"date":"2018-02-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.501,"high":0.509,"low":0.49,"close":0.506,"volume":135852.18664,"volumeNotional":68741.19829,"tradesDone":90}
{"date":"2018-02-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.509,"high":0.509,"low":0.5,"close":0.50341,"volume":52111.37044,"volumeNotional":26233.25054,"tradesDone":228}
{"date":"2018-02-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.50341,"high":0.50341,"low":0.49467,"close":0.498,"volume":40475.90092,"volumeNotional":20156.99866,"tradesDone":80}
{"date":"2018-02-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.50598,"high":0.50598,"low":0.4916,"close":0.496,"volume":341688.20684,"volumeNotional":169477.30959,"tradesDone":101}
{"date":"2018-02-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.493,"high":0.49848,"low":0.47298,"close":0.479,"volume":279381.89888,"volumeNotional":133823.92956,"tradesDone":287}
{"date":"2018-02-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.48399,"high":0.487,"low":0.4636,"close":0.464,"volume":321782.44414,"volumeNotional":149307.05408,"tradesDone":338}
{"date":"2018-02-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4636,"high":0.46759,"low":0.453,"close":0.45659,"volume":594274.17028,"volumeNotional":271342.37112,"tradesDone":358}
{"date":"2018-02-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4561,"high":0.45617,"low":0.45,"close":0.45617,"volume":441648.77547,"volumeNotional":201467.95978,"tradesDone":325}
{"date":"2018-02-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4391,"high":0.44174,"low":0.4345,"close":0.4416,"volume":105580.09428,"volumeNotional":46624.16858,"tradesDone":87}
{"date":"2018-02-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4416,"high":0.4416,"low":0.415,"close":0.415,"volume":939025.16659,"volumeNotional":389695.44413,"tradesDone":535}
{"date":"2018-02-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.415,"high":0.44341,"low":0.415,"close":0.43,"volume":678686.22792,"volumeNotional":291835.87207,"tradesDone":434}
{"date":"2018-02-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.43699,"high":0.43699,"low":0.42,"close":0.4255,"volume":219260.58877,"volumeNotional":93294.82141,"tradesDone":224}
{"date":"2018-02-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4255,"high":0.4255,"low":0.4001,"close":0.4015,"volume":842360.81945,"volumeNotional":338208.01221,"tradesDone":507}
{"date":"2018-02-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40649,"high":0.42328,"low":0.4011,"close":0.42,"volume":723304.87344,"volumeNotional":303788.04685,"tradesDone":393}
{"date":"2018-02-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4131,"high":0.428,"low":0.4095,"close":0.41626,"volume":313277.94441,"volumeNotional":130405.17739,"tradesDone":209}
{"date":"2018-02-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.41626,"high":0.41626,"low":0.398,"close":0.398,"volume":602686.05483,"volumeNotional":239870.87596,"tradesDone":309}
{"date":"2018-02-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4,"high":0.43517,"low":0.387,"close":0.43147,"volume":808502.35329,"volumeNotional":348840.71041,"tradesDone":557}
{"date":"2018-02-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.43146,"high":0.4425,"low":0.41588,"close":0.42043,"volume":933882.68482,"volumeNotional":392631.47536,"tradesDone":373}
{"date":"2018-02-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.43,"high":0.43951,"low":0.40715,"close":0.41187,"volume":253254.15031,"volumeNotional":104307.82994,"tradesDone":165}
{"date":"2018-02-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.41187,"high":0.425,"low":0.40752,"close":0.42171,"volume":193691.3218,"volumeNotional":81681.86948,"tradesDone":135}
{"date":"2018-02-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4151,"high":0.419,"low":0.375,"close":0.3808,"volume":722647.57907,"volumeNotional":275184.19811,"tradesDone":416}
{"date":"2018-02-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3808,"high":0.39203,"low":0.367,"close":0.371,"volume":2796750.83596,"volumeNotional":1037595.11949,"tradesDone":738}
{"date":"2018-02-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.371,"high":0.3863,"low":0.3658,"close":0.385,"volume":4000461.60514,"volumeNotional":1540176.23781,"tradesDone":851}
{"date":"2018-02-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.385,"high":0.39,"low":0.3719,"close":0.374,"volume":536320.41437,"volumeNotional":200583.83498,"tradesDone":373}
{"date":"2018-02-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37799,"high":0.37799,"low":0.359,"close":0.3675,"volume":467217.44644,"volumeNotional":171701.47713,"tradesDone":330}
{"date":"2018-02-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3675,"high":0.37361,"low":0.351,"close":0.351,"volume":492770.99412,"volumeNotional":172963.84101,"tradesDone":324}
{"date":"2018-02-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.351,"high":0.35471,"low":0.328,"close":0.3521,"volume":2036948.79111,"volumeNotional":717209.58787,"tradesDone":750}
{"date":"2018-02-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35128,"high":0.38713,"low":0.34,"close":0.34,"volume":1887232.03905,"volumeNotional":641659.082,"tradesDone":530}
{"date":"2018-02-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34,"high":0.34,"low":0.32673,"close":0.33,"volume":918830.64285,"volumeNotional":303214.12133,"tradesDone":389}
{"date":"2018-02-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.331,"high":0.34,"low":0.314,"close":0.33001,"volume":1394734.24747,"volumeNotional":460269.91691,"tradesDone":733}
{"date":"2018-02-02 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3301,"high":0.332,"low":0.315,"close":0.325,"volume":882547.04685,"volumeNotional":286827.23422,"tradesDone":453}
{"date":"2018-02-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.322,"high":0.32437,"low":0.31199,"close":0.315,"volume":523266.30743,"volumeNotional":164828.97579,"tradesDone":305}
{"date":"2018-02-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.315,"high":0.33999,"low":0.2958,"close":0.32846,"volume":2949781.37359,"volumeNotional":968895.86818,"tradesDone":1152}
{"date":"2018-02-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32846,"high":0.38,"low":0.32846,"close":0.37359,"volume":3739902.48817,"volumeNotional":1397183.25174,"tradesDone":1389}
{"date":"2018-02-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.38452,"low":0.345,"close":0.361,"volume":3176679.82564,"volumeNotional":1146781.41706,"tradesDone":1032}
{"date":"2018-02-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.361,"high":0.3874,"low":0.35113,"close":0.386,"volume":1323288.55374,"volumeNotional":510789.38175,"tradesDone":387}
{"date":"2018-02-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3873,"high":0.41,"low":0.37513,"close":0.4,"volume":1203352.4242,"volumeNotional":481340.96968,"tradesDone":593}
{"date":"2018-02-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4,"high":0.4,"low":0.365,"close":0.37,"volume":574661.21881,"volumeNotional":212624.63947,"tradesDone":433}
{"date":"2018-02-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.38585,"low":0.37,"close":0.376,"volume":104323.88969,"volumeNotional":39225.80026,"tradesDone":69}
{"date":"2018-02-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36219,"high":0.38,"low":0.35702,"close":0.38,"volume":86022.97997,"volumeNotional":32688.72637,"tradesDone":94}
{"date":"2018-02-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38,"high":0.38585,"low":0.37217,"close":0.38,"volume":102387.18597,"volumeNotional":38907.12043,"tradesDone":90}
{"date":"2018-02-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.375,"low":0.373,"close":0.373,"volume":26220.03768,"volumeNotional":9780.07406,"tradesDone":22}
{"date":"2018-02-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.39,"low":0.36578,"close":0.39,"volume":138900.74054,"volumeNotional":54171.28881,"tradesDone":141}
{"date":"2018-02-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39167,"high":0.41,"low":0.39167,"close":0.4,"volume":703242.95549,"volumeNotional":281297.1822,"tradesDone":280}
{"date":"2018-02-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40468,"high":0.4131,"low":0.38244,"close":0.38899,"volume":491663.32578,"volumeNotional":191254.34433,"tradesDone":262}
{"date":"2018-02-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38899,"high":0.38899,"low":0.3674,"close":0.368,"volume":692872.41214,"volumeNotional":254977.62968,"tradesDone":266}
{"date":"2018-02-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3681,"high":0.38899,"low":0.3681,"close":0.3815,"volume":230993.32097,"volumeNotional":88123.95195,"tradesDone":167}
{"date":"2018-02-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38155,"high":0.38155,"low":0.3454,"close":0.3521,"volume":1093259.45002,"volumeNotional":384936.65235,"tradesDone":441}
{"date":"2018-02-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3521,"high":0.36665,"low":0.34529,"close":0.358,"volume":366930.76186,"volumeNotional":131361.19807,"tradesDone":197}
{"date":"2018-02-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.358,"high":0.36526,"low":0.35301,"close":0.36526,"volume":213247.43608,"volumeNotional":77891.02933,"tradesDone":89}
{"date":"2018-02-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3621,"high":0.38787,"low":0.361,"close":0.38787,"volume":287243.75934,"volumeNotional":111412.30339,"tradesDone":245}
{"date":"2018-02-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38787,"high":0.39,"low":0.3754,"close":0.38767,"volume":431359.76046,"volumeNotional":167225.75597,"tradesDone":297}
{"date":"2018-02-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3867,"high":0.408,"low":0.37542,"close":0.40657,"volume":286459.16129,"volumeNotional":116464.28896,"tradesDone":232}
{"date":"2018-02-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40657,"high":0.40657,"low":0.401,"close":0.401,"volume":16966.56862,"volumeNotional":6803.5969,"tradesDone":18}
{"date":"2018-02-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40297,"high":0.4057,"low":0.39,"close":0.39998,"volume":383917.1848,"volumeNotional":153559.05737,"tradesDone":175}
{"date":"2018-02-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39999,"high":0.4255,"low":0.395,"close":0.4255,"volume":414733.42565,"volumeNotional":176469.07262,"tradesDone":355}
{"date":"2018-02-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4255,"high":0.4323,"low":0.41486,"close":0.431,"volume":963684.59263,"volumeNotional":415348.05942,"tradesDone":406}
{"date":"2018-02-03 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.431,"high":0.43148,"low":0.419,"close":0.419,"volume":180664.95182,"volumeNotional":75698.61481,"tradesDone":120}
{"date":"2018-02-03 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4556,"high":0.484,"low":0.45,"close":0.48,"volume":1026959.59737,"volumeNotional":492940.59647,"tradesDone":510}
{"date":"2018-02-03 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.479,"high":0.51854,"low":0.455,"close":0.46,"volume":2456163.09296,"volumeNotional":1129835.02276,"tradesDone":1280}
{"date":"2018-02-03 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.46199,"high":0.47,"low":0.445,"close":0.4675,"volume":1227399.77186,"volumeNotional":573809.14787,"tradesDone":595}
{"date":"2018-02-03 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4675,"high":0.47917,"low":0.453,"close":0.453,"volume":346302.87779,"volumeNotional":156875.2729,"tradesDone":290}
{"date":"2018-02-03 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.453,"high":0.46603,"low":0.44339,"close":0.46603,"volume":272480.42343,"volumeNotional":126984.76018,"tradesDone":280}
{"date":"2018-02-03 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.46603,"high":0.4707,"low":0.45605,"close":0.46015,"volume":226013.00612,"volumeNotional":103999.13666,"tradesDone":142}
{"date":"2018-02-03 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.46015,"high":0.47899,"low":0.46015,"close":0.469,"volume":186607.87914,"volumeNotional":87519.06173,"tradesDone":139}
{"date":"2018-02-03 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.466,"high":0.471,"low":0.451,"close":0.4525,"volume":388088.0938,"volumeNotional":175611.24404,"tradesDone":222}
{"date":"2018-02-03 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.45251,"high":0.46337,"low":0.45251,"close":0.457,"volume":267727.77331,"volumeNotional":122351.5924,"tradesDone":168}
{"date":"2018-02-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.457,"high":0.464,"low":0.44,"close":0.464,"volume":429951.22317,"volumeNotional":199497.28586,"tradesDone":263}
{"date":"2018-02-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.458,"high":0.469,"low":0.443,"close":0.45123,"volume":231711.61056,"volumeNotional":104554.48856,"tradesDone":210}
{"date":"2018-02-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.44603,"high":0.45912,"low":0.443,"close":0.443,"volume":828508.21454,"volumeNotional":367031.19374,"tradesDone":297}
{"date":"2018-02-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.443,"high":0.4455,"low":0.43601,"close":0.4455,"volume":185697.13739,"volumeNotional":82728.07471,"tradesDone":92}
{"date":"2018-02-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4613,"high":0.488,"low":0.4613,"close":0.476,"volume":583394.10118,"volumeNotional":277695.59216,"tradesDone":272}
{"date":"2018-02-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.478,"high":0.48,"low":0.461,"close":0.472,"volume":1128048.44743,"volumeNotional":532438.77694,"tradesDone":303}
{"date":"2018-02-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4715,"high":0.472,"low":0.469,"close":0.472,"volume":15184660.59803,"volumeNotional":7167159.04304,"tradesDone":1574}
{"date":"2018-02-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.472,"high":0.48,"low":0.46919,"close":0.4749,"volume":4593741.542,"volumeNotional":2181567.8583,"tradesDone":705}
{"date":"2018-02-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4749,"high":0.477,"low":0.46,"close":0.47349,"volume":486297.72655,"volumeNotional":230256.4589,"tradesDone":217}
{"date":"2018-02-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.47297,"high":0.47297,"low":0.4598,"close":0.463,"volume":690984.34228,"volumeNotional":319925.78503,"tradesDone":147}
{"date":"2018-02-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.461,"high":0.461,"low":0.425,"close":0.431,"volume":1465831.9571,"volumeNotional":631773.57351,"tradesDone":558}
{"date":"2018-02-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.431,"high":0.43401,"low":0.419,"close":0.4237,"volume":965308.79227,"volumeNotional":409001.33529,"tradesDone":408}
{"date":"2018-02-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4237,"high":0.448,"low":0.4237,"close":0.43101,"volume":276063.31515,"volumeNotional":118985.50286,"tradesDone":207}
{"date":"2018-02-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4122,"high":0.42614,"low":0.40111,"close":0.42614,"volume":1157577.2951,"volumeNotional":493284.84889,"tradesDone":394}
{"date":"2018-02-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.42653,"high":0.43,"low":0.41568,"close":0.4185,"volume":1293360.90305,"volumeNotional":541271.53793,"tradesDone":338}
{"date":"2018-02-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.41889,"high":0.433,"low":0.414,"close":0.414,"volume":456566.26087,"volumeNotional":189018.432,"tradesDone":224}
{"date":"2018-02-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.414,"high":0.419,"low":0.389,"close":0.3921,"volume":1296015.74245,"volumeNotional":508167.77261,"tradesDone":494}
{"date":"2018-02-04 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3921,"high":0.402,"low":0.38722,"close":0.398,"volume":982302.37674,"volumeNotional":390956.34594,"tradesDone":356}
{"date":"2018-02-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.398,"high":0.41494,"low":0.398,"close":0.40112,"volume":521033.40996,"volumeNotional":208995.01442,"tradesDone":266}
{"date":"2018-02-04 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.402,"high":0.412,"low":0.3798,"close":0.392,"volume":665482.79829,"volumeNotional":260869.25693,"tradesDone":292}
{"date":"2018-02-04 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.392,"high":0.39653,"low":0.37889,"close":0.39,"volume":468356.06708,"volumeNotional":182658.86616,"tradesDone":263}
{"date":"2018-02-04 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.39,"low":0.364,"close":0.38076,"volume":1608632.41548,"volumeNotional":612502.87852,"tradesDone":727}
{"date":"2018-02-04 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38086,"high":0.39,"low":0.3685,"close":0.372,"volume":825787.48285,"volumeNotional":307191.29205,"tradesDone":386}
{"date":"2018-02-04 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.372,"high":0.419,"low":0.36898,"close":0.4,"volume":687225.40866,"volumeNotional":274890.16346,"tradesDone":408}
{"date":"2018-02-04 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40379,"high":0.40384,"low":0.382,"close":0.382,"volume":418307.19878,"volumeNotional":159792.93163,"tradesDone":207}
{"date":"2018-02-05 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.382,"high":0.39621,"low":0.3812,"close":0.38589,"volume":193731.64907,"volumeNotional":74759.10606,"tradesDone":134}
{"date":"2018-02-05 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38435,"high":0.38435,"low":0.36602,"close":0.36602,"volume":330179.35401,"volumeNotional":120852.01933,"tradesDone":115}
{"date":"2018-02-05 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.361,"high":0.361,"low":0.35295,"close":0.361,"volume":304288.21288,"volumeNotional":109848.97293,"tradesDone":158}
{"date":"2018-02-05 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.361,"high":0.375,"low":0.359,"close":0.36666,"volume":651086.0635,"volumeNotional":238724.99584,"tradesDone":318}
{"date":"2018-02-05 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36665,"high":0.38325,"low":0.35395,"close":0.3799,"volume":484116.44027,"volumeNotional":183916.61509,"tradesDone":236}
{"date":"2018-02-05 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3799,"high":0.39621,"low":0.372,"close":0.375,"volume":584562.13105,"volumeNotional":219210.79914,"tradesDone":318}
{"date":"2018-02-05 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.385,"low":0.364,"close":0.364,"volume":342864.82087,"volumeNotional":124802.7948,"tradesDone":173}
{"date":"2018-02-05 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.364,"high":0.36772,"low":0.357,"close":0.36,"volume":547007.09999,"volumeNotional":196922.556,"tradesDone":365}
{"date":"2018-02-05 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36,"high":0.36619,"low":0.35,"close":0.35,"volume":2326173.85439,"volumeNotional":814160.84903,"tradesDone":364}
{"date":"2018-02-05 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.365,"low":0.34,"close":0.35406,"volume":2024907.07347,"volumeNotional":716931.51126,"tradesDone":508}
{"date":"2018-02-05 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.353,"high":0.3534,"low":0.34706,"close":0.3484,"volume":136102.57916,"volumeNotional":47418.1971,"tradesDone":60}
{"date":"2018-02-05 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.332,"high":0.342,"low":0.3255,"close":0.326,"volume":886543.61313,"volumeNotional":289013.21788,"tradesDone":290}
{"date":"2018-02-05 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33,"high":0.335,"low":0.326,"close":0.33251,"volume":34131.08631,"volumeNotional":11348.92751,"tradesDone":29}
{"date":"2018-02-05 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.341,"high":0.3458,"low":0.334,"close":0.3341,"volume":477679.81673,"volumeNotional":159592.87454,"tradesDone":167}
{"date":"2018-02-05 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.335,"high":0.335,"low":0.32,"close":0.3255,"volume":1205705.49565,"volumeNotional":392457.13883,"tradesDone":300}
{"date":"2018-02-05 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.325,"high":0.3289,"low":0.3249,"close":0.325,"volume":160970.89026,"volumeNotional":52315.53933,"tradesDone":40}
{"date":"2018-02-05 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.325,"high":0.334,"low":0.3213,"close":0.32685,"volume":849219.49643,"volumeNotional":277570.73833,"tradesDone":236}
{"date":"2018-02-05 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.311,"high":0.311,"low":0.31012,"close":0.31012,"volume":45964.10296,"volumeNotional":14254.38761,"tradesDone":22}
{"date":"2018-02-05 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31012,"high":0.32157,"low":0.30542,"close":0.30823,"volume":1539958.75779,"volumeNotional":474668.71032,"tradesDone":679}
{"date":"2018-02-05 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30823,"high":0.3122,"low":0.30612,"close":0.308,"volume":256157.68182,"volumeNotional":78896.9861,"tradesDone":121}
{"date":"2018-02-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.336,"high":0.336,"low":0.32131,"close":0.3262,"volume":646606.90382,"volumeNotional":210923.17203,"tradesDone":274}
{"date":"2018-02-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3265,"high":0.3298,"low":0.3262,"close":0.3298,"volume":30240.51831,"volumeNotional":9973.32173,"tradesDone":8}
{"date":"2018-02-05 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.319,"high":0.32,"low":0.305,"close":0.317,"volume":568554.92377,"volumeNotional":180231.91083,"tradesDone":156}
{"date":"2018-02-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.317,"high":0.32747,"low":0.305,"close":0.31448,"volume":671301.80864,"volumeNotional":211108.97888,"tradesDone":319}
{"date":"2018-02-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29201,"high":0.29201,"low":0.28,"close":0.284,"volume":3172485.89458,"volumeNotional":900993.73493,"tradesDone":492}
{"date":"2018-02-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.284,"high":0.284,"low":0.272,"close":0.28044,"volume":3352467.7411,"volumeNotional":940161.29281,"tradesDone":601}
{"date":"2018-02-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28044,"high":0.28044,"low":0.26124,"close":0.266,"volume":1719138.04242,"volumeNotional":457290.71928,"tradesDone":399}
{"date":"2018-02-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.266,"high":0.31,"low":0.2615,"close":0.2994,"volume":4761883.49624,"volumeNotional":1425707.91878,"tradesDone":840}
{"date":"2018-02-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2994,"high":0.2994,"low":0.268,"close":0.27121,"volume":2193501.31461,"volumeNotional":594893.21812,"tradesDone":655}
{"date":"2018-02-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.277,"high":0.28031,"low":0.262,"close":0.262,"volume":871834.23221,"volumeNotional":228423.18434,"tradesDone":419}
{"date":"2018-02-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.262,"high":0.28,"low":0.262,"close":0.268,"volume":876338.12533,"volumeNotional":234858.62635,"tradesDone":506}
{"date":"2018-02-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.268,"high":0.3269,"low":0.268,"close":0.296,"volume":2391347.54369,"volumeNotional":707838.87293,"tradesDone":1001}
{"date":"2018-02-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.296,"high":0.3066,"low":0.29,"close":0.295,"volume":325781.74351,"volumeNotional":96105.59479,"tradesDone":181}
{"date":"2018-02-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28211,"high":0.2891,"low":0.28,"close":0.2891,"volume":103808.91709,"volumeNotional":30011.08526,"tradesDone":109}
{"date":"2018-02-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2892,"high":0.3143,"low":0.2891,"close":0.31,"volume":759040.66103,"volumeNotional":235302.60492,"tradesDone":420}
{"date":"2018-02-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30766,"high":0.34,"low":0.307,"close":0.33552,"volume":2549445.829,"volumeNotional":855388.81532,"tradesDone":860}
{"date":"2018-02-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3355,"high":0.341,"low":0.30501,"close":0.31521,"volume":1658394.62728,"volumeNotional":522742.57047,"tradesDone":738}
{"date":"2018-02-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33873,"high":0.34,"low":0.3327,"close":0.3327,"volume":46571.90075,"volumeNotional":15494.47138,"tradesDone":18}
{"date":"2018-02-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.352,"high":0.355,"low":0.33545,"close":0.34,"volume":687951.58345,"volumeNotional":233903.53149,"tradesDone":207}
{"date":"2018-02-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34,"high":0.36,"low":0.339,"close":0.3523,"volume":1088093.65119,"volumeNotional":383335.57829,"tradesDone":411}
{"date":"2018-02-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3523,"high":0.3549,"low":0.339,"close":0.34,"volume":656379.22002,"volumeNotional":223168.94137,"tradesDone":284}
{"date":"2018-02-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.341,"high":0.3732,"low":0.34002,"close":0.359,"volume":1404316.72295,"volumeNotional":504149.70354,"tradesDone":418}
{"date":"2018-02-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.359,"high":0.362,"low":0.35042,"close":0.35042,"volume":161631.35727,"volumeNotional":56638.44159,"tradesDone":95}
{"date":"2018-02-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.348,"high":0.35349,"low":0.34711,"close":0.34711,"volume":169491.45689,"volumeNotional":58832.19316,"tradesDone":59}
{"date":"2018-02-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.348,"high":0.3539,"low":0.33,"close":0.33104,"volume":1117996.73485,"volumeNotional":370098.49754,"tradesDone":322}
{"date":"2018-02-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33104,"high":0.33922,"low":0.318,"close":0.32327,"volume":1317090.46243,"volumeNotional":425772.84399,"tradesDone":393}
{"date":"2018-02-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32327,"high":0.3392,"low":0.32,"close":0.338,"volume":378063.63211,"volumeNotional":127785.50765,"tradesDone":198}
{"date":"2018-02-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.338,"high":0.34,"low":0.32372,"close":0.337,"volume":429025.9253,"volumeNotional":144582.12295,"tradesDone":205}
{"date":"2018-02-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.337,"high":0.337,"low":0.32665,"close":0.328,"volume":114757.01998,"volumeNotional":37640.30255,"tradesDone":49}
{"date":"2018-02-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35211,"high":0.35722,"low":0.346,"close":0.347,"volume":321601.2232,"volumeNotional":111595.91711,"tradesDone":108}
{"date":"2018-02-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.353,"high":0.37336,"low":0.349,"close":0.37,"volume":784976.48306,"volumeNotional":290441.29873,"tradesDone":398}
{"date":"2018-02-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.38,"low":0.36,"close":0.372,"volume":1089331.16863,"volumeNotional":405231.19473,"tradesDone":411}
{"date":"2018-02-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.372,"high":0.378,"low":0.358,"close":0.36799,"volume":3484881.37464,"volumeNotional":1282384.52568,"tradesDone":616}
{"date":"2018-02-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36799,"high":0.375,"low":0.361,"close":0.37,"volume":624522.07603,"volumeNotional":231073.16189,"tradesDone":240}
{"date":"2018-02-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.374,"high":0.38,"low":0.355,"close":0.367,"volume":1585840.85373,"volumeNotional":582003.08585,"tradesDone":647}
{"date":"2018-02-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3665,"high":0.3665,"low":0.3605,"close":0.3605,"volume":2032.04011,"volumeNotional":732.54837,"tradesDone":3}
{"date":"2018-02-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.354,"high":0.359,"low":0.34448,"close":0.34691,"volume":361980.24552,"volumeNotional":125575.28731,"tradesDone":239}
{"date":"2018-02-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34691,"high":0.364,"low":0.3458,"close":0.357,"volume":679139.07531,"volumeNotional":242452.50727,"tradesDone":426}
{"date":"2018-02-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.357,"high":0.366,"low":0.355,"close":0.36,"volume":346347.59427,"volumeNotional":124685.0993,"tradesDone":206}
{"date":"2018-02-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3572,"high":0.3597,"low":0.355,"close":0.355,"volume":12599.12449,"volumeNotional":4472.68919,"tradesDone":14}
{"date":"2018-02-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.345,"low":0.33,"close":0.33913,"volume":643959.3295,"volumeNotional":218383.3065,"tradesDone":216}
{"date":"2018-02-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33913,"high":0.343,"low":0.33,"close":0.331,"volume":800640.20977,"volumeNotional":265011.90943,"tradesDone":384}
{"date":"2018-02-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.331,"high":0.34284,"low":0.331,"close":0.33914,"volume":88374.07697,"volumeNotional":29970.9812,"tradesDone":52}
{"date":"2018-02-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33374,"high":0.34431,"low":0.33177,"close":0.33726,"volume":299646.54432,"volumeNotional":101058.79054,"tradesDone":108}
{"date":"2018-02-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33726,"high":0.351,"low":0.33726,"close":0.344,"volume":274083.11691,"volumeNotional":94284.59222,"tradesDone":193}
{"date":"2018-02-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.344,"high":0.3499,"low":0.34,"close":0.343,"volume":1252315.3154,"volumeNotional":429544.15318,"tradesDone":175}
{"date":"2018-02-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3412,"high":0.35388,"low":0.3411,"close":0.347,"volume":814027.24187,"volumeNotional":282467.45293,"tradesDone":212}
{"date":"2018-02-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.347,"high":0.347,"low":0.347,"close":0.347,"volume":2979.17227,"volumeNotional":1033.77278,"tradesDone":2}
{"date":"2018-02-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3468,"high":0.3468,"low":0.335,"close":0.34488,"volume":698230.54452,"volumeNotional":240805.74321,"tradesDone":220}
{"date":"2018-02-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34101,"high":0.352,"low":0.341,"close":0.345,"volume":252307.10788,"volumeNotional":87045.86896,"tradesDone":106}
{"date":"2018-02-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.355,"high":0.357,"low":0.3485,"close":0.35392,"volume":164563.99834,"volumeNotional":58242.04761,"tradesDone":96}
{"date":"2018-02-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.3564,"low":0.34426,"close":0.34426,"volume":231846.41638,"volumeNotional":79814.51992,"tradesDone":123}
{"date":"2018-02-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3597,"high":0.3597,"low":0.35097,"close":0.356,"volume":613691.34806,"volumeNotional":218474.11991,"tradesDone":343}
{"date":"2018-02-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.352,"high":0.356,"low":0.3497,"close":0.351,"volume":552313.39818,"volumeNotional":193862.16293,"tradesDone":213}
{"date":"2018-02-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.352,"high":0.352,"low":0.34511,"close":0.346,"volume":214563.90282,"volumeNotional":74239.11038,"tradesDone":153}
{"date":"2018-02-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.346,"high":0.35041,"low":0.3421,"close":0.34746,"volume":361825.62784,"volumeNotional":125719.19814,"tradesDone":186}
{"date":"2018-02-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.336,"high":0.3422,"low":0.336,"close":0.3385,"volume":35668.22232,"volumeNotional":12073.69326,"tradesDone":34}
{"date":"2018-02-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3385,"high":0.3422,"low":0.3355,"close":0.3422,"volume":566407.63557,"volumeNotional":193824.69289,"tradesDone":220}
{"date":"2018-02-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3422,"high":0.343,"low":0.333,"close":0.34002,"volume":322356.54843,"volumeNotional":109609.28538,"tradesDone":249}
{"date":"2018-02-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3355,"high":0.34,"low":0.3277,"close":0.33917,"volume":389506.90908,"volumeNotional":132109.04277,"tradesDone":261}
{"date":"2018-02-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33917,"high":0.349,"low":0.33617,"close":0.3474,"volume":229938.21083,"volumeNotional":79880.52984,"tradesDone":226}
{"date":"2018-02-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.348,"high":0.348,"low":0.348,"close":0.348,"volume":37133.20702,"volumeNotional":12922.35604,"tradesDone":11}
{"date":"2018-02-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.342,"high":0.345,"low":0.33784,"close":0.338,"volume":39253.29501,"volumeNotional":13267.61371,"tradesDone":27}
{"date":"2018-02-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34217,"high":0.3459,"low":0.34112,"close":0.344,"volume":13355.40262,"volumeNotional":4594.2581,"tradesDone":18}
{"date":"2018-02-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3438,"high":0.345,"low":0.33831,"close":0.345,"volume":262190.5461,"volumeNotional":90455.7384,"tradesDone":116}
{"date":"2018-02-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.345,"low":0.3317,"close":0.332,"volume":330762.19524,"volumeNotional":109813.05543,"tradesDone":199}
{"date":"2018-02-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.332,"high":0.3362,"low":0.327,"close":0.3362,"volume":205125.89404,"volumeNotional":68963.86916,"tradesDone":162}
{"date":"2018-02-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3362,"high":0.34198,"low":0.3333,"close":0.33871,"volume":401972.90447,"volumeNotional":136151.5953,"tradesDone":134}
{"date":"2018-02-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33915,"high":0.34001,"low":0.33915,"close":0.34001,"volume":19256.47066,"volumeNotional":6547.41358,"tradesDone":9}
{"date":"2018-02-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.331,"high":0.3311,"low":0.32,"close":0.329,"volume":518283.74076,"volumeNotional":170515.35071,"tradesDone":202}
{"date":"2018-02-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.329,"high":0.329,"low":0.329,"close":0.329,"volume":291.70884,"volumeNotional":95.97221,"tradesDone":1}
{"date":"2018-02-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33,"high":0.33401,"low":0.33,"close":0.3339,"volume":217499.2731,"volumeNotional":72623.00729,"tradesDone":76}
{"date":"2018-02-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33372,"high":0.3387,"low":0.331,"close":0.33868,"volume":161080.32784,"volumeNotional":54555.38613,"tradesDone":127}
{"date":"2018-02-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33868,"high":0.33868,"low":0.33,"close":0.337,"volume":194728.03316,"volumeNotional":65623.34717,"tradesDone":143}
{"date":"2018-02-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.337,"high":0.3481,"low":0.33487,"close":0.34246,"volume":322765.99162,"volumeNotional":110534.84172,"tradesDone":225}
{"date":"2018-02-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.347,"high":0.347,"low":0.3379,"close":0.3419,"volume":221277.4922,"volumeNotional":75654.77237,"tradesDone":239}
{"date":"2018-02-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3419,"high":0.355,"low":0.3419,"close":0.351,"volume":364599.95514,"volumeNotional":127974.58425,"tradesDone":331}
{"date":"2018-02-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.351,"high":0.351,"low":0.3435,"close":0.345,"volume":255581.50007,"volumeNotional":88175.61752,"tradesDone":101}
{"date":"2018-02-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.362,"high":0.37,"low":0.358,"close":0.3651,"volume":640073.80485,"volumeNotional":233690.94615,"tradesDone":275}
{"date":"2018-02-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.363,"high":0.3651,"low":0.36,"close":0.36,"volume":278700.27451,"volumeNotional":100332.09882,"tradesDone":141}
{"date":"2018-02-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36558,"high":0.37,"low":0.3601,"close":0.363,"volume":331604.53388,"volumeNotional":120372.5088,"tradesDone":170}
{"date":"2018-02-09 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3632,"high":0.38,"low":0.362,"close":0.375,"volume":1028165.00027,"volumeNotional":385561.8751,"tradesDone":685}
{"date":"2018-02-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.374,"high":0.37949,"low":0.3692,"close":0.3695,"volume":1172970.0359,"volumeNotional":433412.44,"tradesDone":377}
{"date":"2018-02-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.373,"high":0.386,"low":0.3695,"close":0.376,"volume":987582.47266,"volumeNotional":371331.49364,"tradesDone":489}
{"date":"2018-02-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.376,"high":0.38281,"low":0.376,"close":0.3802,"volume":47318.98617,"volumeNotional":17990.68327,"tradesDone":51}
{"date":"2018-02-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3788,"high":0.3801,"low":0.37521,"close":0.37899,"volume":391585.87506,"volumeNotional":148407.13079,"tradesDone":222}
{"date":"2018-02-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3765,"high":0.3939,"low":0.37267,"close":0.3939,"volume":985683.13894,"volumeNotional":388258.61706,"tradesDone":443}
{"date":"2018-02-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3939,"high":0.42,"low":0.39002,"close":0.40475,"volume":8109018.51957,"volumeNotional":3282147.5456,"tradesDone":2047}
{"date":"2018-02-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40475,"high":0.43001,"low":0.401,"close":0.43,"volume":7991444.08459,"volumeNotional":3436320.95637,"tradesDone":1949}
{"date":"2018-02-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.43,"high":0.43862,"low":0.42,"close":0.425,"volume":7756469.16998,"volumeNotional":3296499.39724,"tradesDone":1796}
{"date":"2018-02-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.425,"high":0.425,"low":0.41,"close":0.41599,"volume":349394.21463,"volumeNotional":145344.49934,"tradesDone":208}
{"date":"2018-02-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.43031,"high":0.43031,"low":0.4211,"close":0.42121,"volume":32886.22192,"volumeNotional":13852.06078,"tradesDone":58}
{"date":"2018-02-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.42231,"high":0.42293,"low":0.3882,"close":0.38898,"volume":1607360.91635,"volumeNotional":625225.47882,"tradesDone":1112}
{"date":"2018-02-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38898,"high":0.405,"low":0.38898,"close":0.39378,"volume":834395.74293,"volumeNotional":328569.11495,"tradesDone":722}
{"date":"2018-02-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39394,"high":0.39394,"low":0.39378,"close":0.39394,"volume":1506,"volumeNotional":593.27682,"tradesDone":4}
{"date":"2018-02-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38521,"high":0.3969,"low":0.38128,"close":0.39054,"volume":328997.43873,"volumeNotional":128486.37349,"tradesDone":226}
{"date":"2018-02-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39245,"high":0.39245,"low":0.38,"close":0.392,"volume":645806.76603,"volumeNotional":253156.25228,"tradesDone":304}
{"date":"2018-02-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.404,"low":0.38533,"close":0.39306,"volume":651290.7258,"volumeNotional":255996.35873,"tradesDone":401}
{"date":"2018-02-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4,"high":0.40608,"low":0.386,"close":0.38815,"volume":485445.83815,"volumeNotional":188426.77783,"tradesDone":338}
{"date":"2018-02-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38815,"high":0.39282,"low":0.3674,"close":0.36974,"volume":822136.09464,"volumeNotional":303974.95536,"tradesDone":566}
{"date":"2018-02-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36974,"high":0.37712,"low":0.36974,"close":0.374,"volume":194834.55193,"volumeNotional":72868.12242,"tradesDone":93}
{"date":"2018-02-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3701,"high":0.37534,"low":0.3701,"close":0.37534,"volume":198636.45137,"volumeNotional":74556.3447,"tradesDone":67}
{"date":"2018-02-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.377,"high":0.37708,"low":0.368,"close":0.369,"volume":189743.33297,"volumeNotional":70015.28797,"tradesDone":214}
{"date":"2018-02-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36778,"high":0.37046,"low":0.3606,"close":0.3606,"volume":103809.38861,"volumeNotional":37433.66553,"tradesDone":91}
{"date":"2018-02-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36235,"high":0.36554,"low":0.358,"close":0.3634,"volume":504760.23612,"volumeNotional":183429.87485,"tradesDone":233}
{"date":"2018-02-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3634,"high":0.3877,"low":0.3634,"close":0.38646,"volume":865442.43133,"volumeNotional":334459.40128,"tradesDone":521}
{"date":"2018-02-10 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38646,"high":0.387,"low":0.38005,"close":0.386,"volume":37017.25944,"volumeNotional":14288.50445,"tradesDone":49}
{"date":"2018-02-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.364,"high":0.365,"low":0.3536,"close":0.364,"volume":438987.71367,"volumeNotional":159791.52778,"tradesDone":312}
{"date":"2018-02-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3635,"high":0.364,"low":0.3536,"close":0.364,"volume":153702.02515,"volumeNotional":55947.52332,"tradesDone":171}
{"date":"2018-02-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.364,"high":0.364,"low":0.35,"close":0.35,"volume":714557.29463,"volumeNotional":250095.46756,"tradesDone":259}
{"date":"2018-02-11 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.36018,"low":0.35,"close":0.35,"volume":991012.66706,"volumeNotional":346854.44338,"tradesDone":423}
{"date":"2018-02-11 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.36,"low":0.35,"close":0.36,"volume":976876.02818,"volumeNotional":351675.37015,"tradesDone":321}
{"date":"2018-02-11 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36,"high":0.36,"low":0.35,"close":0.3566,"volume":173374.42567,"volumeNotional":61825.30286,"tradesDone":138}
{"date":"2018-02-11 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3566,"high":0.3566,"low":0.35,"close":0.35,"volume":1381724.55582,"volumeNotional":483603.59454,"tradesDone":607}
{"date":"2018-02-11 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.3515,"low":0.34,"close":0.345,"volume":2270479.979,"volumeNotional":783315.59276,"tradesDone":784}
{"date":"2018-02-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.364,"low":0.342,"close":0.35981,"volume":593583.57917,"volumeNotional":213578.95778,"tradesDone":450}
{"date":"2018-02-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.356,"high":0.36143,"low":0.34413,"close":0.35,"volume":133350.18267,"volumeNotional":46673.21735,"tradesDone":190}
{"date":"2018-02-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.346,"high":0.3562,"low":0.345,"close":0.356,"volume":220867.67262,"volumeNotional":78628.89145,"tradesDone":174}
{"date":"2018-02-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.353,"high":0.36921,"low":0.353,"close":0.365,"volume":426048.5395,"volumeNotional":155507.71692,"tradesDone":396}
{"date":"2018-02-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.365,"high":0.36921,"low":0.35883,"close":0.36,"volume":705797.75475,"volumeNotional":254087.19171,"tradesDone":509}
{"date":"2018-02-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36,"high":0.3691,"low":0.35504,"close":0.3691,"volume":665759.68842,"volumeNotional":245731.901,"tradesDone":423}
{"date":"2018-02-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3691,"high":0.37,"low":0.362,"close":0.366,"volume":385779.02156,"volumeNotional":141195.12189,"tradesDone":424}
{"date":"2018-02-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.366,"high":0.373,"low":0.355,"close":0.359,"volume":410188.9013,"volumeNotional":147257.95503,"tradesDone":454}
{"date":"2018-02-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.359,"high":0.366,"low":0.3538,"close":0.354,"volume":256720.59437,"volumeNotional":90879.09041,"tradesDone":299}
{"date":"2018-02-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3571,"high":0.3623,"low":0.35575,"close":0.3623,"volume":58196.69434,"volumeNotional":21084.60358,"tradesDone":58}
{"date":"2018-02-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36,"high":0.3673,"low":0.35611,"close":0.36238,"volume":76744.0068,"volumeNotional":27810.56609,"tradesDone":93}
{"date":"2018-02-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.362,"high":0.362,"low":0.35712,"close":0.362,"volume":47918.80455,"volumeNotional":17346.60581,"tradesDone":115}
{"date":"2018-02-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.362,"high":0.362,"low":0.348,"close":0.3488,"volume":408068.22994,"volumeNotional":142334.92496,"tradesDone":233}
{"date":"2018-02-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34999,"high":0.36,"low":0.34999,"close":0.3548,"volume":409593.86911,"volumeNotional":145323.90476,"tradesDone":156}
{"date":"2018-02-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3548,"high":0.36585,"low":0.3548,"close":0.36,"volume":219987.80369,"volumeNotional":79195.60933,"tradesDone":93}
{"date":"2018-02-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36062,"high":0.37,"low":0.36,"close":0.369,"volume":384329.46389,"volumeNotional":141817.56833,"tradesDone":187}
{"date":"2018-02-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36907,"high":0.37278,"low":0.36453,"close":0.36453,"volume":176631.80751,"volumeNotional":64387.92309,"tradesDone":151}
{"date":"2018-02-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36453,"high":0.3686,"low":0.36453,"close":0.366,"volume":90339.1672,"volumeNotional":33064.1361,"tradesDone":84}
{"date":"2018-02-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3686,"high":0.3686,"low":0.35783,"close":0.35855,"volume":312368.50012,"volumeNotional":111998.78861,"tradesDone":174}
{"date":"2018-02-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35855,"high":0.36449,"low":0.35835,"close":0.3632,"volume":103170.16988,"volumeNotional":37471.39023,"tradesDone":118}
{"date":"2018-02-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.362,"high":0.368,"low":0.36,"close":0.365,"volume":182193.72082,"volumeNotional":66500.7081,"tradesDone":112}
{"date":"2018-02-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.367,"high":0.383,"low":0.36284,"close":0.375,"volume":880422.75093,"volumeNotional":330158.60203,"tradesDone":528}
{"date":"2018-02-12 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.379,"low":0.375,"close":0.3771,"volume":261192.22837,"volumeNotional":98495.58932,"tradesDone":182}
{"date":"2018-02-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3771,"high":0.37889,"low":0.37334,"close":0.376,"volume":443558.53293,"volumeNotional":166778.00838,"tradesDone":131}
{"date":"2018-02-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.376,"high":0.37879,"low":0.363,"close":0.36824,"volume":480129.62305,"volumeNotional":176801.18472,"tradesDone":216}
{"date":"2018-02-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36824,"high":0.37187,"low":0.3663,"close":0.37187,"volume":176068.33981,"volumeNotional":65474.07223,"tradesDone":187}
{"date":"2018-02-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37187,"high":0.37187,"low":0.363,"close":0.3658,"volume":324295.97327,"volumeNotional":118627.80753,"tradesDone":320}
{"date":"2018-02-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3658,"high":0.3662,"low":0.35747,"close":0.35747,"volume":474666.30383,"volumeNotional":169680.69616,"tradesDone":348}
{"date":"2018-02-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35999,"high":0.365,"low":0.35747,"close":0.36459,"volume":398224.18524,"volumeNotional":145188.16942,"tradesDone":210}
{"date":"2018-02-12 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.365,"high":0.3678,"low":0.36159,"close":0.3678,"volume":166867.76518,"volumeNotional":61373.94067,"tradesDone":118}
{"date":"2018-02-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36201,"high":0.3678,"low":0.36201,"close":0.36775,"volume":68344.71478,"volumeNotional":25133.50778,"tradesDone":69}
{"date":"2018-02-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36775,"high":0.36775,"low":0.36308,"close":0.36308,"volume":69309.71651,"volumeNotional":25165.23594,"tradesDone":67}
{"date":"2018-02-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.375,"low":0.37026,"close":0.37134,"volume":193878.16973,"volumeNotional":71994.07393,"tradesDone":115}
{"date":"2018-02-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37134,"high":0.37399,"low":0.366,"close":0.36755,"volume":240783.93285,"volumeNotional":88500.13452,"tradesDone":223}
{"date":"2018-02-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36755,"high":0.36975,"low":0.3603,"close":0.3603,"volume":273577.93546,"volumeNotional":98570.13015,"tradesDone":177}
{"date":"2018-02-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36,"high":0.361,"low":0.358,"close":0.35892,"volume":246812.5305,"volumeNotional":88585.95345,"tradesDone":124}
{"date":"2018-02-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35891,"high":0.361,"low":0.355,"close":0.361,"volume":362325.18175,"volumeNotional":130799.39423,"tradesDone":120}
{"date":"2018-02-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.361,"high":0.36499,"low":0.35,"close":0.35,"volume":716521.31083,"volumeNotional":250782.45879,"tradesDone":190}
{"date":"2018-02-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35303,"high":0.35728,"low":0.35,"close":0.3525,"volume":36924.5097,"volumeNotional":13015.89078,"tradesDone":68}
{"date":"2018-02-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3536,"high":0.36,"low":0.3521,"close":0.36,"volume":77598.57721,"volumeNotional":27935.48779,"tradesDone":104}
{"date":"2018-02-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36062,"high":0.36299,"low":0.35627,"close":0.35627,"volume":114315.36318,"volumeNotional":40727.02013,"tradesDone":119}
{"date":"2018-02-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35627,"high":0.35874,"low":0.346,"close":0.35067,"volume":402677.56849,"volumeNotional":141207.67179,"tradesDone":305}
{"date":"2018-02-13 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35067,"high":0.3535,"low":0.342,"close":0.345,"volume":281377.01278,"volumeNotional":97075.35078,"tradesDone":296}
{"date":"2018-02-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.343,"high":0.35,"low":0.342,"close":0.345,"volume":144733.83855,"volumeNotional":49933.1989,"tradesDone":156}
{"date":"2018-02-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34981,"high":0.34981,"low":0.342,"close":0.348,"volume":362079.39106,"volumeNotional":126003.51222,"tradesDone":177}
{"date":"2018-02-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.348,"high":0.35036,"low":0.3444,"close":0.3482,"volume":314320.80229,"volumeNotional":109445.40952,"tradesDone":271}
{"date":"2018-02-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.351,"high":0.3535,"low":0.348,"close":0.3485,"volume":213522.79434,"volumeNotional":74412.69383,"tradesDone":264}
{"date":"2018-02-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3485,"high":0.3595,"low":0.3485,"close":0.3565,"volume":213967.45581,"volumeNotional":76279.40014,"tradesDone":177}
{"date":"2018-02-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3565,"high":0.35955,"low":0.3492,"close":0.351,"volume":135199.16099,"volumeNotional":47454.42961,"tradesDone":134}
{"date":"2018-02-13 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.3573,"low":0.35,"close":0.35587,"volume":62391.17222,"volumeNotional":22203.19637,"tradesDone":180}
{"date":"2018-02-13 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35587,"high":0.35917,"low":0.35524,"close":0.3591,"volume":119603.46782,"volumeNotional":42949.6053,"tradesDone":151}
{"date":"2018-02-13 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35917,"high":0.35955,"low":0.35558,"close":0.3588,"volume":80651.79872,"volumeNotional":28937.78473,"tradesDone":120}
{"date":"2018-02-13 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3568,"high":0.3626,"low":0.356,"close":0.3626,"volume":52376.60825,"volumeNotional":18991.75815,"tradesDone":171}
{"date":"2018-02-13 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3626,"high":0.366,"low":0.36095,"close":0.363,"volume":301015.56938,"volumeNotional":109268.65168,"tradesDone":166}
{"date":"2018-02-13 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.363,"high":0.365,"low":0.35558,"close":0.356,"volume":70253.00279,"volumeNotional":25010.06899,"tradesDone":85}
{"date":"2018-02-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.356,"high":0.35804,"low":0.3531,"close":0.355,"volume":75062.9683,"volumeNotional":26647.35375,"tradesDone":129}
{"date":"2018-02-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35657,"high":0.35782,"low":0.35302,"close":0.35639,"volume":148055.50827,"volumeNotional":52765.37082,"tradesDone":142}
{"date":"2018-02-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35628,"high":0.358,"low":0.35,"close":0.355,"volume":206490.52217,"volumeNotional":73304.13537,"tradesDone":158}
{"date":"2018-02-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35804,"high":0.362,"low":0.3521,"close":0.3599,"volume":256934.5079,"volumeNotional":92470.72939,"tradesDone":233}
{"date":"2018-02-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3581,"high":0.362,"low":0.358,"close":0.3592,"volume":312392.51725,"volumeNotional":112211.3922,"tradesDone":240}
{"date":"2018-02-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.359,"high":0.362,"low":0.3521,"close":0.358,"volume":345025.18583,"volumeNotional":123519.01653,"tradesDone":154}
{"date":"2018-02-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.357,"high":0.3674,"low":0.357,"close":0.36313,"volume":240223.84393,"volumeNotional":87231.99439,"tradesDone":204}
{"date":"2018-02-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.362,"high":0.365,"low":0.3612,"close":0.365,"volume":327275.72155,"volumeNotional":119455.63836,"tradesDone":250}
{"date":"2018-02-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3657,"high":0.36999,"low":0.362,"close":0.3625,"volume":388376.72906,"volumeNotional":140786.56429,"tradesDone":204}
{"date":"2018-02-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36361,"high":0.36964,"low":0.3635,"close":0.36742,"volume":156649.52765,"volumeNotional":57556.91353,"tradesDone":127}
{"date":"2018-02-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3654,"high":0.36788,"low":0.3635,"close":0.3635,"volume":249689.94575,"volumeNotional":90762.29528,"tradesDone":255}
{"date":"2018-02-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.365,"high":0.365,"low":0.35856,"close":0.3617,"volume":301975.0365,"volumeNotional":109224.3707,"tradesDone":455}
{"date":"2018-02-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35856,"high":0.3609,"low":0.3571,"close":0.3571,"volume":138668.42408,"volumeNotional":49518.49563,"tradesDone":181}
{"date":"2018-02-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3571,"high":0.3623,"low":0.35512,"close":0.36043,"volume":304890.86553,"volumeNotional":109890.43656,"tradesDone":368}
{"date":"2018-02-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3605,"high":0.3728,"low":0.36043,"close":0.37277,"volume":1741632.90809,"volumeNotional":649220.10448,"tradesDone":923}
{"date":"2018-02-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37277,"high":0.385,"low":0.36992,"close":0.3751,"volume":1151153.06514,"volumeNotional":431797.51473,"tradesDone":900}
{"date":"2018-02-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.373,"high":0.3786,"low":0.368,"close":0.369,"volume":768433.28216,"volumeNotional":283551.95796,"tradesDone":348}
{"date":"2018-02-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.369,"high":0.377,"low":0.36852,"close":0.3727,"volume":438048.90023,"volumeNotional":163260.8295,"tradesDone":326}
{"date":"2018-02-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3786,"high":0.3786,"low":0.37512,"close":0.3769,"volume":212616.57291,"volumeNotional":80135.18633,"tradesDone":142}
{"date":"2018-02-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3769,"high":0.3786,"low":0.37581,"close":0.37859,"volume":213195.54212,"volumeNotional":80713.70029,"tradesDone":162}
{"date":"2018-02-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3786,"high":0.3786,"low":0.37585,"close":0.37585,"volume":1187203.08934,"volumeNotional":446213.45096,"tradesDone":185}
{"date":"2018-02-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37795,"high":0.37824,"low":0.37271,"close":0.37824,"volume":323974.25854,"volumeNotional":122539.5959,"tradesDone":254}
{"date":"2018-02-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37807,"high":0.37824,"low":0.37314,"close":0.3777,"volume":19622.12317,"volumeNotional":7411.27592,"tradesDone":24}
{"date":"2018-02-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37839,"high":0.385,"low":0.37839,"close":0.38258,"volume":561201.02978,"volumeNotional":214706.7312,"tradesDone":330}
{"date":"2018-02-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3852,"high":0.388,"low":0.37876,"close":0.387,"volume":283095.87373,"volumeNotional":109558.1003,"tradesDone":252}
{"date":"2018-02-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3865,"high":0.3951,"low":0.3821,"close":0.393,"volume":1169904.54226,"volumeNotional":459772.46171,"tradesDone":380}
{"date":"2018-02-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3912,"high":0.393,"low":0.376,"close":0.3762,"volume":456262.22967,"volumeNotional":171645.8508,"tradesDone":254}
{"date":"2018-02-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3762,"high":0.38215,"low":0.3755,"close":0.38215,"volume":45699.97503,"volumeNotional":17464.0494,"tradesDone":59}
{"date":"2018-02-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.377,"high":0.38826,"low":0.3763,"close":0.38529,"volume":258522.87828,"volumeNotional":99606.57707,"tradesDone":176}
{"date":"2018-02-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38756,"high":0.4044,"low":0.38695,"close":0.39979,"volume":849867.12477,"volumeNotional":339770.89342,"tradesDone":705}
{"date":"2018-02-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3962,"high":0.39906,"low":0.3903,"close":0.391,"volume":962458.72732,"volumeNotional":376321.55487,"tradesDone":357}
{"date":"2018-02-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.391,"high":0.391,"low":0.3866,"close":0.39,"volume":351241.62171,"volumeNotional":136984.23247,"tradesDone":322}
{"date":"2018-02-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.395,"low":0.38827,"close":0.39,"volume":134468.85257,"volumeNotional":52442.98697,"tradesDone":104}
{"date":"2018-02-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.3949,"low":0.39,"close":0.3929,"volume":326841.96234,"volumeNotional":128415.91285,"tradesDone":129}
{"date":"2018-02-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3929,"high":0.395,"low":0.3929,"close":0.393,"volume":205779.72907,"volumeNotional":80871.43352,"tradesDone":140}
{"date":"2018-02-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.393,"high":0.3947,"low":0.376,"close":0.3805,"volume":1029551.51877,"volumeNotional":391744.35289,"tradesDone":397}
{"date":"2018-02-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3798,"high":0.38505,"low":0.37,"close":0.37806,"volume":842676.70355,"volumeNotional":318582.37982,"tradesDone":536}
{"date":"2018-02-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37806,"high":0.38719,"low":0.37263,"close":0.3733,"volume":446475.00166,"volumeNotional":166669.11812,"tradesDone":270}
{"date":"2018-02-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.373,"high":0.38,"low":0.37263,"close":0.377,"volume":727559.27515,"volumeNotional":274289.84673,"tradesDone":432}
{"date":"2018-02-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.377,"high":0.3819,"low":0.375,"close":0.377,"volume":363712.63219,"volumeNotional":137119.73144,"tradesDone":297}
{"date":"2018-02-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3819,"high":0.388,"low":0.3775,"close":0.388,"volume":116038.38638,"volumeNotional":45022.89392,"tradesDone":137}
{"date":"2018-02-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.388,"high":0.389,"low":0.381,"close":0.382,"volume":157514.42066,"volumeNotional":60170.50869,"tradesDone":190}
{"date":"2018-02-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.382,"high":0.39185,"low":0.382,"close":0.39033,"volume":219555.96763,"volumeNotional":85698.92736,"tradesDone":214}
{"date":"2018-02-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39185,"high":0.395,"low":0.38743,"close":0.394,"volume":926242.99597,"volumeNotional":364939.73115,"tradesDone":424}
{"date":"2018-02-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3949,"high":0.395,"low":0.385,"close":0.38596,"volume":486751.41082,"volumeNotional":187868.13212,"tradesDone":482}
{"date":"2018-02-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38596,"high":0.39111,"low":0.38596,"close":0.39,"volume":54941.2174,"volumeNotional":21427.07424,"tradesDone":96}
{"date":"2018-02-15 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.391,"low":0.3861,"close":0.389,"volume":90903.14503,"volumeNotional":35361.32342,"tradesDone":132}
{"date":"2018-02-15 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.389,"high":0.389,"low":0.38489,"close":0.38589,"volume":182245.33691,"volumeNotional":70327.24171,"tradesDone":186}
{"date":"2018-02-15 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38435,"high":0.39495,"low":0.38435,"close":0.39296,"volume":262603.44641,"volumeNotional":103192.71595,"tradesDone":115}
{"date":"2018-02-15 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39296,"high":0.39459,"low":0.38903,"close":0.38903,"volume":146161.9257,"volumeNotional":56861.4675,"tradesDone":132}
{"date":"2018-02-16 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.389,"high":0.395,"low":0.3852,"close":0.395,"volume":415246.70853,"volumeNotional":164022.44987,"tradesDone":157}
{"date":"2018-02-16 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39499,"high":0.395,"low":0.38613,"close":0.3865,"volume":431857.16658,"volumeNotional":166912.79488,"tradesDone":396}
{"date":"2018-02-16 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38943,"high":0.391,"low":0.38277,"close":0.38586,"volume":325090.60638,"volumeNotional":125438.36582,"tradesDone":227}
{"date":"2018-02-16 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38586,"high":0.3887,"low":0.3775,"close":0.379,"volume":287508.02201,"volumeNotional":108965.54034,"tradesDone":254}
{"date":"2018-02-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38,"high":0.381,"low":0.37219,"close":0.37691,"volume":326322.43543,"volumeNotional":122994.15651,"tradesDone":214}
{"date":"2018-02-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37691,"high":0.38349,"low":0.373,"close":0.38,"volume":179336.18147,"volumeNotional":68147.74896,"tradesDone":134}
{"date":"2018-02-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37784,"high":0.38349,"low":0.37355,"close":0.37898,"volume":284567.52947,"volumeNotional":107845.41655,"tradesDone":172}
{"date":"2018-02-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37898,"high":0.37898,"low":0.3704,"close":0.372,"volume":593361.09178,"volumeNotional":220730.32021,"tradesDone":233}
{"date":"2018-02-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.371,"high":0.38293,"low":0.3704,"close":0.38,"volume":414991.52081,"volumeNotional":157696.76961,"tradesDone":248}
{"date":"2018-02-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38,"high":0.38,"low":0.3732,"close":0.37536,"volume":142448.40698,"volumeNotional":53469.22607,"tradesDone":120}
{"date":"2018-02-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37536,"high":0.379,"low":0.3716,"close":0.378,"volume":208233.82693,"volumeNotional":78712.36784,"tradesDone":213}
{"date":"2018-02-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3716,"high":0.378,"low":0.37113,"close":0.37769,"volume":119603.35174,"volumeNotional":45173.34275,"tradesDone":182}
{"date":"2018-02-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37759,"high":0.379,"low":0.3731,"close":0.379,"volume":75127.03946,"volumeNotional":28473.11715,"tradesDone":95}
{"date":"2018-02-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.379,"high":0.382,"low":0.376,"close":0.378,"volume":207163.24501,"volumeNotional":78307.70661,"tradesDone":181}
{"date":"2018-02-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.378,"high":0.388,"low":0.378,"close":0.3852,"volume":258010.40752,"volumeNotional":99385.62446,"tradesDone":251}
{"date":"2018-02-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3852,"high":0.391,"low":0.3852,"close":0.38902,"volume":249332.25531,"volumeNotional":96993.9873,"tradesDone":316}
{"date":"2018-02-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3853,"high":0.3911,"low":0.3853,"close":0.39,"volume":142039.93917,"volumeNotional":55395.43281,"tradesDone":214}
{"date":"2018-02-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3858,"high":0.39,"low":0.385,"close":0.39,"volume":182079.53717,"volumeNotional":71011.01585,"tradesDone":252}
{"date":"2018-02-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.39,"low":0.3803,"close":0.3875,"volume":226273.73497,"volumeNotional":87681.0723,"tradesDone":263}
{"date":"2018-02-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38748,"high":0.3885,"low":0.383,"close":0.3885,"volume":46808.83229,"volumeNotional":18185.23134,"tradesDone":69}
{"date":"2018-02-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3885,"high":0.39,"low":0.38602,"close":0.39,"volume":169254.11152,"volumeNotional":66009.10349,"tradesDone":148}
{"date":"2018-02-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.39,"low":0.38672,"close":0.38672,"volume":795979.44669,"volumeNotional":307820.75772,"tradesDone":212}
{"date":"2018-02-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38672,"high":0.39331,"low":0.38672,"close":0.3922,"volume":105260.3146,"volumeNotional":41283.09538,"tradesDone":217}
{"date":"2018-02-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3923,"high":0.39352,"low":0.3901,"close":0.3901,"volume":327474.26299,"volumeNotional":127747.70999,"tradesDone":382}
{"date":"2018-02-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38989,"high":0.3904,"low":0.3857,"close":0.39,"volume":12610.90108,"volumeNotional":4918.25142,"tradesDone":43}
{"date":"2018-02-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.3948,"low":0.38667,"close":0.3948,"volume":28748.25934,"volumeNotional":11349.81279,"tradesDone":61}
{"date":"2018-02-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3948,"high":0.4,"low":0.39198,"close":0.39298,"volume":951179.79677,"volumeNotional":373789.94722,"tradesDone":467}
{"date":"2018-02-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.395,"high":0.39837,"low":0.39341,"close":0.39503,"volume":163275.92182,"volumeNotional":64498.8874,"tradesDone":165}
{"date":"2018-02-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39503,"high":0.4,"low":0.39503,"close":0.398,"volume":341966.95334,"volumeNotional":136102.83717,"tradesDone":359}
{"date":"2018-02-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.398,"high":0.398,"low":0.3951,"close":0.3958,"volume":276064.63107,"volumeNotional":109266.38098,"tradesDone":231}
{"date":"2018-02-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3958,"high":0.4,"low":0.39461,"close":0.3954,"volume":378825.77897,"volumeNotional":149787.713,"tradesDone":307}
{"date":"2018-02-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.397,"high":0.397,"low":0.395,"close":0.3955,"volume":291376.35386,"volumeNotional":115240.51346,"tradesDone":178}
{"date":"2018-02-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3955,"high":0.3976,"low":0.392,"close":0.3925,"volume":611897.30958,"volumeNotional":240169.69401,"tradesDone":270}
{"date":"2018-02-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.392,"high":0.398,"low":0.38877,"close":0.38877,"volume":705131.66731,"volumeNotional":274136.59088,"tradesDone":374}
{"date":"2018-02-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38877,"high":0.39587,"low":0.38805,"close":0.39,"volume":331445.89329,"volumeNotional":129263.96467,"tradesDone":282}
{"date":"2018-02-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.39,"high":0.39673,"low":0.38805,"close":0.392,"volume":476701.15516,"volumeNotional":186864.46931,"tradesDone":357}
{"date":"2018-02-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.395,"high":0.4186,"low":0.391,"close":0.4076,"volume":1070398.25633,"volumeNotional":436294.33999,"tradesDone":970}
{"date":"2018-02-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4076,"high":0.4117,"low":0.405,"close":0.407,"volume":552877.92003,"volumeNotional":225021.33004,"tradesDone":371}
{"date":"2018-02-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.407,"high":0.407,"low":0.395,"close":0.398,"volume":499400.14043,"volumeNotional":198761.25589,"tradesDone":430}
{"date":"2018-02-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.398,"high":0.40489,"low":0.398,"close":0.4019,"volume":418347.42264,"volumeNotional":168134.79136,"tradesDone":402}
{"date":"2018-02-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4019,"high":0.40723,"low":0.399,"close":0.405,"volume":363426.75006,"volumeNotional":147187.83377,"tradesDone":428}
{"date":"2018-02-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.403,"high":0.4106,"low":0.4012,"close":0.4041,"volume":414394.51888,"volumeNotional":167456.82508,"tradesDone":357}
{"date":"2018-02-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.405,"high":0.40977,"low":0.4025,"close":0.4074,"volume":520354.81907,"volumeNotional":211992.5689,"tradesDone":348}
{"date":"2018-02-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4074,"high":0.40966,"low":0.403,"close":0.4035,"volume":340244.02555,"volumeNotional":137288.46431,"tradesDone":317}
{"date":"2018-02-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4035,"high":0.4075,"low":0.401,"close":0.406,"volume":139690.29546,"volumeNotional":56714.26136,"tradesDone":242}
{"date":"2018-02-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.406,"high":0.4106,"low":0.406,"close":0.40852,"volume":139861.30603,"volumeNotional":57136.0834,"tradesDone":163}
{"date":"2018-02-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40852,"high":0.411,"low":0.405,"close":0.411,"volume":130631.93546,"volumeNotional":53689.59484,"tradesDone":163}
{"date":"2018-02-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.411,"high":0.41189,"low":0.4071,"close":0.41,"volume":356276.64571,"volumeNotional":146073.40693,"tradesDone":316}
{"date":"2018-02-18 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.41,"high":0.41017,"low":0.401,"close":0.4024,"volume":903129.24252,"volumeNotional":363419.20719,"tradesDone":427}
{"date":"2018-02-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.4024,"high":0.4075,"low":0.4,"close":0.40213,"volume":405512.2693,"volumeNotional":163069.45988,"tradesDone":349}
{"date":"2018-02-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.40213,"high":0.404,"low":0.399,"close":0.399,"volume":193826.90318,"volumeNotional":77337.82016,"tradesDone":204}
{"date":"2018-02-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.399,"high":0.4,"low":0.3885,"close":0.3899,"volume":582295.87266,"volumeNotional":227037.16075,"tradesDone":374}
{"date":"2018-02-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3894,"high":0.39001,"low":0.385,"close":0.38968,"volume":334175.46195,"volumeNotional":130221.4606,"tradesDone":313}
{"date":"2018-02-18 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38968,"high":0.39288,"low":0.3704,"close":0.3709,"volume":2249654.1036,"volumeNotional":834395.5372,"tradesDone":827}
{"date":"2018-02-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3709,"high":0.38146,"low":0.3709,"close":0.3739,"volume":382855.49679,"volumeNotional":143149.67025,"tradesDone":326}
{"date":"2018-02-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3731,"high":0.38133,"low":0.373,"close":0.38133,"volume":430787.27538,"volumeNotional":164272.02987,"tradesDone":183}
{"date":"2018-02-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38133,"high":0.38533,"low":0.3711,"close":0.3711,"volume":1158713.10509,"volumeNotional":429998.4333,"tradesDone":285}
{"date":"2018-02-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.372,"high":0.375,"low":0.36,"close":0.36,"volume":1001845.95283,"volumeNotional":360664.54302,"tradesDone":587}
{"date":"2018-02-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36,"high":0.3747,"low":0.36,"close":0.3747,"volume":528410.26242,"volumeNotional":197993.608,"tradesDone":276}
{"date":"2018-02-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.374,"high":0.3747,"low":0.367,"close":0.3747,"volume":214764.30195,"volumeNotional":80471.49025,"tradesDone":212}
{"date":"2018-02-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3747,"high":0.3747,"low":0.368,"close":0.37,"volume":287054.3729,"volumeNotional":106210.14094,"tradesDone":252}
{"date":"2018-02-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.3762,"low":0.369,"close":0.375,"volume":324915.19479,"volumeNotional":121843.19805,"tradesDone":282}
{"date":"2018-02-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.376,"low":0.373,"close":0.3734,"volume":131651.39764,"volumeNotional":49158.64373,"tradesDone":137}
{"date":"2018-02-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.378,"high":0.37994,"low":0.3705,"close":0.3725,"volume":499390.16094,"volumeNotional":186022.82996,"tradesDone":377}
{"date":"2018-02-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3725,"high":0.37408,"low":0.3651,"close":0.36949,"volume":414389.46468,"volumeNotional":153112.7633,"tradesDone":450}
{"date":"2018-02-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36949,"high":0.37898,"low":0.36949,"close":0.37301,"volume":132789.62807,"volumeNotional":49531.46876,"tradesDone":124}
{"date":"2018-02-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37643,"high":0.38,"low":0.37,"close":0.37455,"volume":702998.26904,"volumeNotional":263308.2196,"tradesDone":136}
{"date":"2018-02-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37455,"high":0.3805,"low":0.3701,"close":0.38,"volume":192944.064,"volumeNotional":73318.55138,"tradesDone":152}
{"date":"2018-02-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38,"high":0.38,"low":0.3725,"close":0.3725,"volume":121726.76811,"volumeNotional":45343.22112,"tradesDone":149}
{"date":"2018-02-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3769,"high":0.3769,"low":0.3681,"close":0.374,"volume":150574.43683,"volumeNotional":56314.83937,"tradesDone":124}
{"date":"2018-02-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.376,"high":0.376,"low":0.36855,"close":0.376,"volume":91641.73299,"volumeNotional":34457.28427,"tradesDone":82}
{"date":"2018-02-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37464,"high":0.37464,"low":0.36002,"close":0.36003,"volume":232406.78819,"volumeNotional":83673.5554,"tradesDone":217}
{"date":"2018-02-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36003,"high":0.37,"low":0.36,"close":0.3661,"volume":186557.87941,"volumeNotional":68298.83965,"tradesDone":193}
{"date":"2018-02-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3651,"high":0.3746,"low":0.3651,"close":0.3746,"volume":69984.32833,"volumeNotional":26216.12869,"tradesDone":51}
{"date":"2018-02-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.367,"high":0.37357,"low":0.367,"close":0.368,"volume":18722.82085,"volumeNotional":6889.99807,"tradesDone":28}
{"date":"2018-02-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37005,"high":0.37065,"low":0.368,"close":0.368,"volume":165873.93913,"volumeNotional":61041.69585,"tradesDone":116}
{"date":"2018-02-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37065,"high":0.372,"low":0.369,"close":0.369,"volume":213996.62121,"volumeNotional":78964.75751,"tradesDone":33}
{"date":"2018-02-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3718,"high":0.3718,"low":0.3651,"close":0.3651,"volume":112973.94692,"volumeNotional":41246.86145,"tradesDone":64}
{"date":"2018-02-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3651,"high":0.37401,"low":0.3651,"close":0.3662,"volume":44452.64491,"volumeNotional":16278.56701,"tradesDone":32}
{"date":"2018-02-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36899,"high":0.3778,"low":0.36633,"close":0.3777,"volume":341546.83899,"volumeNotional":129002.24109,"tradesDone":168}
{"date":"2018-02-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.375,"high":0.3779,"low":0.37278,"close":0.375,"volume":279776.97847,"volumeNotional":104916.36693,"tradesDone":108}
{"date":"2018-02-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.376,"high":0.383,"low":0.3734,"close":0.382,"volume":383137.25415,"volumeNotional":146358.43109,"tradesDone":189}
{"date":"2018-02-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.382,"high":0.38394,"low":0.375,"close":0.3751,"volume":169544.42927,"volumeNotional":63596.11372,"tradesDone":112}
{"date":"2018-02-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3751,"high":0.379,"low":0.3743,"close":0.377,"volume":260799.81337,"volumeNotional":98321.52964,"tradesDone":97}
{"date":"2018-02-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.377,"high":0.38,"low":0.37507,"close":0.37797,"volume":140379.02982,"volumeNotional":53058.47231,"tradesDone":100}
{"date":"2018-02-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37507,"high":0.37905,"low":0.37507,"close":0.3777,"volume":239713.26116,"volumeNotional":90539.69874,"tradesDone":115}
{"date":"2018-02-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3777,"high":0.38262,"low":0.37694,"close":0.378,"volume":219571.7063,"volumeNotional":82998.10718,"tradesDone":176}
{"date":"2018-02-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.378,"high":0.38298,"low":0.378,"close":0.38298,"volume":158375.56652,"volumeNotional":60654.66655,"tradesDone":178}
{"date":"2018-02-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38298,"high":0.38653,"low":0.3788,"close":0.3788,"volume":321902.74359,"volumeNotional":121936.76249,"tradesDone":241}
{"date":"2018-02-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37833,"high":0.38037,"low":0.3734,"close":0.3734,"volume":390069.10366,"volumeNotional":145651.81501,"tradesDone":201}
{"date":"2018-02-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37513,"high":0.38037,"low":0.3734,"close":0.38,"volume":67939.0733,"volumeNotional":25816.77516,"tradesDone":72}
{"date":"2018-02-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38,"high":0.3804,"low":0.3762,"close":0.378,"volume":449715.67657,"volumeNotional":169994.77432,"tradesDone":101}
{"date":"2018-02-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3795,"high":0.38,"low":0.3762,"close":0.377,"volume":68218.01021,"volumeNotional":25718.19872,"tradesDone":57}
{"date":"2018-02-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3775,"high":0.38,"low":0.37278,"close":0.37301,"volume":182188.74709,"volumeNotional":67958.22455,"tradesDone":171}
{"date":"2018-02-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3762,"high":0.3775,"low":0.37301,"close":0.37401,"volume":190863.88089,"volumeNotional":71385.07071,"tradesDone":106}
{"date":"2018-02-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37401,"high":0.37578,"low":0.37301,"close":0.37578,"volume":142197.91247,"volumeNotional":53434.83435,"tradesDone":54}
{"date":"2018-02-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37875,"high":0.38,"low":0.3732,"close":0.3742,"volume":258161.70636,"volumeNotional":96604.15699,"tradesDone":118}
{"date":"2018-02-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.379,"high":0.379,"low":0.3732,"close":0.375,"volume":585826.46762,"volumeNotional":219684.92536,"tradesDone":231}
{"date":"2018-02-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3781,"high":0.3788,"low":0.3712,"close":0.372,"volume":296516.25413,"volumeNotional":110304.04654,"tradesDone":185}
{"date":"2018-02-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37121,"high":0.3779,"low":0.37121,"close":0.375,"volume":185756.56198,"volumeNotional":69658.43954,"tradesDone":155}
{"date":"2018-02-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37499,"high":0.38718,"low":0.3731,"close":0.383,"volume":521084.41732,"volumeNotional":199575.3631,"tradesDone":291}
{"date":"2018-02-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.383,"high":0.385,"low":0.379,"close":0.38,"volume":308120.91657,"volumeNotional":117085.9483,"tradesDone":134}
{"date":"2018-02-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37907,"high":0.385,"low":0.3778,"close":0.383,"volume":205263.63751,"volumeNotional":78615.97317,"tradesDone":192}
{"date":"2018-02-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3813,"high":0.38659,"low":0.3791,"close":0.38,"volume":311075.95678,"volumeNotional":118208.87291,"tradesDone":179}
{"date":"2018-02-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38,"high":0.3821,"low":0.369,"close":0.37,"volume":831673.75677,"volumeNotional":307719.74743,"tradesDone":507}
{"date":"2018-02-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36901,"high":0.37198,"low":0.367,"close":0.37,"volume":366607.23841,"volumeNotional":135644.67821,"tradesDone":199}
{"date":"2018-02-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3716,"high":0.37348,"low":0.3695,"close":0.372,"volume":68307.56705,"volumeNotional":25410.44226,"tradesDone":88}
{"date":"2018-02-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.372,"high":0.3735,"low":0.367,"close":0.372,"volume":248354.47644,"volumeNotional":92387.86275,"tradesDone":232}
{"date":"2018-02-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3695,"high":0.37533,"low":0.36942,"close":0.37533,"volume":109395.90592,"volumeNotional":41059.66383,"tradesDone":158}
{"date":"2018-02-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37533,"high":0.37533,"low":0.3722,"close":0.3753,"volume":67126.95874,"volumeNotional":25192.74762,"tradesDone":89}
{"date":"2018-02-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37533,"high":0.37533,"low":0.37,"close":0.37,"volume":151543.9931,"volumeNotional":56071.28199,"tradesDone":125}
{"date":"2018-02-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.37113,"low":0.367,"close":0.37,"volume":246627.12515,"volumeNotional":91252.0363,"tradesDone":215}
{"date":"2018-02-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.37244,"low":0.367,"close":0.36905,"volume":184783.34988,"volumeNotional":68193.96636,"tradesDone":136}
{"date":"2018-02-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36931,"high":0.37244,"low":0.36533,"close":0.3696,"volume":302387.8686,"volumeNotional":111762.31432,"tradesDone":172}
{"date":"2018-02-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3696,"high":0.3696,"low":0.364,"close":0.36871,"volume":313675.49005,"volumeNotional":115656.42544,"tradesDone":228}
{"date":"2018-02-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36871,"high":0.37533,"low":0.367,"close":0.368,"volume":163550.74237,"volumeNotional":60186.67646,"tradesDone":232}
{"date":"2018-02-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.368,"high":0.37355,"low":0.364,"close":0.36871,"volume":211513.63008,"volumeNotional":77987.74683,"tradesDone":206}
{"date":"2018-02-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.364,"high":0.36858,"low":0.36311,"close":0.3644,"volume":157959.71378,"volumeNotional":57560.5197,"tradesDone":124}
{"date":"2018-02-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3644,"high":0.3644,"low":0.347,"close":0.35,"volume":1095035.05639,"volumeNotional":383262.26974,"tradesDone":745}
{"date":"2018-02-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35,"high":0.35393,"low":0.34366,"close":0.345,"volume":617644.71211,"volumeNotional":213087.42568,"tradesDone":442}
{"date":"2018-02-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.348,"low":0.33272,"close":0.3389,"volume":729443.41088,"volumeNotional":247208.37195,"tradesDone":509}
{"date":"2018-02-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3389,"high":0.35,"low":0.3335,"close":0.349,"volume":846725.18645,"volumeNotional":295507.0816,"tradesDone":246}
{"date":"2018-02-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.346,"high":0.35,"low":0.33401,"close":0.3424,"volume":457653.45752,"volumeNotional":156700.54386,"tradesDone":302}
{"date":"2018-02-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34249,"high":0.348,"low":0.3349,"close":0.337,"volume":124434.18905,"volumeNotional":41934.32171,"tradesDone":143}
{"date":"2018-02-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.336,"high":0.3448,"low":0.33001,"close":0.344,"volume":350016.61145,"volumeNotional":120405.67234,"tradesDone":196}
{"date":"2018-02-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3426,"high":0.3448,"low":0.3325,"close":0.34,"volume":257677.92753,"volumeNotional":87610.49278,"tradesDone":102}
{"date":"2018-02-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33651,"high":0.348,"low":0.33651,"close":0.343,"volume":143829.90644,"volumeNotional":49333.65791,"tradesDone":131}
{"date":"2018-02-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.343,"high":0.3495,"low":0.341,"close":0.345,"volume":158016.01013,"volumeNotional":54515.52349,"tradesDone":160}
{"date":"2018-02-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.349,"low":0.33651,"close":0.343,"volume":217314.07843,"volumeNotional":74538.36164,"tradesDone":142}
{"date":"2018-02-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.343,"high":0.3471,"low":0.337,"close":0.346,"volume":122204.78161,"volumeNotional":42282.85444,"tradesDone":84}
{"date":"2018-02-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.346,"high":0.347,"low":0.33651,"close":0.33851,"volume":50701.34107,"volumeNotional":17162.72844,"tradesDone":22}
{"date":"2018-02-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33851,"high":0.3471,"low":0.33851,"close":0.346,"volume":209017.05375,"volumeNotional":72319.89851,"tradesDone":70}
{"date":"2018-02-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.353,"high":0.353,"low":0.3488,"close":0.351,"volume":95562.37466,"volumeNotional":33542.39351,"tradesDone":119}
{"date":"2018-02-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.353,"high":0.355,"low":0.3366,"close":0.3368,"volume":369323.74616,"volumeNotional":124388.23771,"tradesDone":174}
{"date":"2018-02-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3368,"high":0.343,"low":0.333,"close":0.3369,"volume":374293.74379,"volumeNotional":126099.56228,"tradesDone":237}
{"date":"2018-02-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3369,"high":0.341,"low":0.333,"close":0.333,"volume":113801.52175,"volumeNotional":37895.90674,"tradesDone":125}
{"date":"2018-02-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.333,"high":0.335,"low":0.32542,"close":0.33,"volume":609243.5732,"volumeNotional":201050.37916,"tradesDone":259}
{"date":"2018-02-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33177,"high":0.34093,"low":0.3279,"close":0.3345,"volume":321522.7603,"volumeNotional":107549.34724,"tradesDone":225}
{"date":"2018-02-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3345,"high":0.3409,"low":0.334,"close":0.3409,"volume":309676.2705,"volumeNotional":105568.60965,"tradesDone":275}
{"date":"2018-02-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33672,"high":0.33672,"low":0.33383,"close":0.33406,"volume":21560.23415,"volumeNotional":7202.39888,"tradesDone":33}
{"date":"2018-02-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33406,"high":0.33672,"low":0.326,"close":0.328,"volume":175902.94219,"volumeNotional":57696.23012,"tradesDone":185}
{"date":"2018-02-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.331,"high":0.3347,"low":0.3305,"close":0.333,"volume":55067.71029,"volumeNotional":18337.54643,"tradesDone":84}
{"date":"2018-02-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.331,"high":0.3395,"low":0.325,"close":0.33294,"volume":654921.05254,"volumeNotional":218047.67969,"tradesDone":173}
{"date":"2018-02-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33294,"high":0.33902,"low":0.33002,"close":0.333,"volume":44642.24594,"volumeNotional":14865.97593,"tradesDone":57}
{"date":"2018-02-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3278,"high":0.33279,"low":0.32705,"close":0.33196,"volume":315699.63254,"volumeNotional":104799.20488,"tradesDone":69}
{"date":"2018-02-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33196,"high":0.3399,"low":0.33196,"close":0.3399,"volume":143495.1589,"volumeNotional":48773.99877,"tradesDone":153}
{"date":"2018-02-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33856,"high":0.34758,"low":0.3369,"close":0.34,"volume":210722.04741,"volumeNotional":71645.51508,"tradesDone":230}
{"date":"2018-02-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34,"high":0.345,"low":0.3369,"close":0.34354,"volume":49234.95653,"volumeNotional":16914.15087,"tradesDone":94}
{"date":"2018-02-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33999,"high":0.33999,"low":0.338,"close":0.339,"volume":301402.29032,"volumeNotional":102175.37642,"tradesDone":275}
{"date":"2018-02-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34,"high":0.343,"low":0.339,"close":0.34257,"volume":89116.96315,"volumeNotional":30528.72855,"tradesDone":133}
{"date":"2018-02-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34,"high":0.34395,"low":0.34,"close":0.34333,"volume":82505.30878,"volumeNotional":28326.53364,"tradesDone":85}
{"date":"2018-02-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3434,"high":0.3434,"low":0.335,"close":0.34134,"volume":94644.20985,"volumeNotional":32305.79686,"tradesDone":125}
{"date":"2018-02-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34134,"high":0.34134,"low":0.33,"close":0.33,"volume":252889.59672,"volumeNotional":83453.56692,"tradesDone":128}
{"date":"2018-02-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33,"high":0.33,"low":0.3268,"close":0.3268,"volume":292856.05722,"volumeNotional":95705.3595,"tradesDone":71}
{"date":"2018-02-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.327,"high":0.328,"low":0.32001,"close":0.32002,"volume":640842.4333,"volumeNotional":205082.3955,"tradesDone":302}
{"date":"2018-02-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32002,"high":0.325,"low":0.32,"close":0.32005,"volume":252157.87709,"volumeNotional":80703.12856,"tradesDone":111}
{"date":"2018-02-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32334,"high":0.32759,"low":0.30999,"close":0.30999,"volume":645012.18815,"volumeNotional":199947.34111,"tradesDone":402}
{"date":"2018-02-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30999,"high":0.31327,"low":0.30531,"close":0.30841,"volume":480709.47234,"volumeNotional":148253.76244,"tradesDone":394}
{"date":"2018-02-22 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30841,"high":0.31677,"low":0.30451,"close":0.31,"volume":333312.63045,"volumeNotional":103325.86217,"tradesDone":206}
{"date":"2018-02-22 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.319,"low":0.307,"close":0.315,"volume":296698.99071,"volumeNotional":93460.18207,"tradesDone":156}
{"date":"2018-02-22 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.315,"high":0.316,"low":0.308,"close":0.314,"volume":415541.54166,"volumeNotional":130479.85293,"tradesDone":174}
{"date":"2018-02-22 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.314,"high":0.314,"low":0.304,"close":0.30847,"volume":319169.92412,"volumeNotional":98454.91462,"tradesDone":150}
{"date":"2018-02-22 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30647,"high":0.31271,"low":0.30647,"close":0.31,"volume":128380.34081,"volumeNotional":39797.90693,"tradesDone":107}
{"date":"2018-02-22 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.315,"low":0.30647,"close":0.315,"volume":139007.13237,"volumeNotional":43787.24531,"tradesDone":91}
{"date":"2018-02-22 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.315,"high":0.3193,"low":0.31271,"close":0.316,"volume":110245.39856,"volumeNotional":34837.56689,"tradesDone":88}
{"date":"2018-02-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.316,"high":0.3193,"low":0.30853,"close":0.31248,"volume":37409.5519,"volumeNotional":11689.75735,"tradesDone":87}
{"date":"2018-02-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31248,"high":0.31564,"low":0.31,"close":0.3127,"volume":22231.62356,"volumeNotional":6951.82869,"tradesDone":52}
{"date":"2018-02-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3127,"high":0.31564,"low":0.31,"close":0.31,"volume":133259.52486,"volumeNotional":41310.64727,"tradesDone":108}
{"date":"2018-02-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.31,"low":0.30015,"close":0.3068,"volume":37458.72137,"volumeNotional":11492.27316,"tradesDone":39}
{"date":"2018-02-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3068,"high":0.3068,"low":0.3002,"close":0.30678,"volume":156061.97179,"volumeNotional":47877.26445,"tradesDone":81}
{"date":"2018-02-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3068,"high":0.3068,"low":0.3031,"close":0.30357,"volume":119559.75983,"volumeNotional":36294.77781,"tradesDone":15}
{"date":"2018-02-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3068,"high":0.3068,"low":0.30252,"close":0.3068,"volume":128991.59902,"volumeNotional":39574.40716,"tradesDone":85}
{"date":"2018-02-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3068,"high":0.3129,"low":0.30602,"close":0.312,"volume":298589.85039,"volumeNotional":93160.03332,"tradesDone":125}
{"date":"2018-02-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.309,"high":0.31291,"low":0.307,"close":0.31291,"volume":7507.99648,"volumeNotional":2349.29069,"tradesDone":27}
{"date":"2018-02-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3061,"high":0.31376,"low":0.30502,"close":0.31376,"volume":51983.31842,"volumeNotional":16310.24336,"tradesDone":41}
{"date":"2018-02-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.307,"high":0.31375,"low":0.3065,"close":0.31,"volume":27295.1967,"volumeNotional":8461.51098,"tradesDone":44}
{"date":"2018-02-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.311,"high":0.316,"low":0.31,"close":0.31588,"volume":36931.84964,"volumeNotional":11666.21326,"tradesDone":33}
{"date":"2018-02-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3109,"high":0.31861,"low":0.3109,"close":0.3173,"volume":225316.48031,"volumeNotional":71492.9192,"tradesDone":185}
{"date":"2018-02-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31781,"high":0.31899,"low":0.314,"close":0.314,"volume":354626.35632,"volumeNotional":111352.67588,"tradesDone":181}
{"date":"2018-02-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.314,"high":0.32426,"low":0.31399,"close":0.32426,"volume":386537.96063,"volumeNotional":125339.61471,"tradesDone":173}
{"date":"2018-02-23 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32426,"high":0.327,"low":0.32123,"close":0.32495,"volume":650498.33115,"volumeNotional":211379.06843,"tradesDone":198}
{"date":"2018-02-23 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32384,"high":0.32389,"low":0.32045,"close":0.32389,"volume":43950.54102,"volumeNotional":14235.31522,"tradesDone":66}
{"date":"2018-02-23 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32389,"high":0.33669,"low":0.32389,"close":0.3279,"volume":465175.51915,"volumeNotional":152531.05273,"tradesDone":341}
{"date":"2018-02-23 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3279,"high":0.33,"low":0.322,"close":0.33,"volume":189110.73715,"volumeNotional":62405.90406,"tradesDone":98}
{"date":"2018-02-23 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32617,"high":0.32617,"low":0.31662,"close":0.3167,"volume":162365.27144,"volumeNotional":51421.08147,"tradesDone":144}
{"date":"2018-02-23 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3185,"high":0.31981,"low":0.3167,"close":0.31981,"volume":25410.38077,"volumeNotional":8126.54165,"tradesDone":9}
{"date":"2018-02-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32907,"high":0.32907,"low":0.32191,"close":0.32191,"volume":3848.37953,"volumeNotional":1238.82066,"tradesDone":7}
{"date":"2018-02-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.319,"high":0.319,"low":0.31326,"close":0.31717,"volume":37735.69017,"volumeNotional":11968.7413,"tradesDone":53}
{"date":"2018-02-23 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3153,"high":0.3153,"low":0.311,"close":0.31214,"volume":190364.00323,"volumeNotional":59419.87922,"tradesDone":100}
{"date":"2018-02-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31206,"high":0.315,"low":0.31206,"close":0.315,"volume":8502.5046,"volumeNotional":2678.28895,"tradesDone":12}
{"date":"2018-02-23 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.315,"high":0.32191,"low":0.3135,"close":0.32191,"volume":52966.28203,"volumeNotional":17050.14597,"tradesDone":76}
{"date":"2018-02-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3219,"high":0.32405,"low":0.3171,"close":0.32393,"volume":206925.67648,"volumeNotional":67030.38831,"tradesDone":66}
{"date":"2018-02-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32,"high":0.327,"low":0.31701,"close":0.32509,"volume":252447.32544,"volumeNotional":82068.10103,"tradesDone":99}
{"date":"2018-02-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.324,"high":0.325,"low":0.32022,"close":0.32499,"volume":64042.19461,"volumeNotional":20812.87494,"tradesDone":52}
{"date":"2018-02-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.325,"high":0.3292,"low":0.325,"close":0.32901,"volume":140421.31185,"volumeNotional":46199.40638,"tradesDone":67}
{"date":"2018-02-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32896,"high":0.32911,"low":0.322,"close":0.32841,"volume":77217.75217,"volumeNotional":25359.38623,"tradesDone":76}
{"date":"2018-02-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3283,"high":0.32911,"low":0.325,"close":0.325,"volume":68016.90189,"volumeNotional":22105.52576,"tradesDone":45}
{"date":"2018-02-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32696,"high":0.328,"low":0.325,"close":0.328,"volume":85421.44303,"volumeNotional":28018.23331,"tradesDone":38}
{"date":"2018-02-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.328,"high":0.3296,"low":0.315,"close":0.3175,"volume":447683.79034,"volumeNotional":142139.60343,"tradesDone":219}
{"date":"2018-02-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3175,"high":0.319,"low":0.3117,"close":0.315,"volume":185446.98921,"volumeNotional":58415.85724,"tradesDone":149}
{"date":"2018-02-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32,"high":0.32,"low":0.31,"close":0.3111,"volume":47925.49189,"volumeNotional":14909.62388,"tradesDone":75}
{"date":"2018-02-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.312,"high":0.318,"low":0.3111,"close":0.3111,"volume":57528.1284,"volumeNotional":17897.0042,"tradesDone":62}
{"date":"2018-02-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31417,"high":0.31417,"low":0.30084,"close":0.303,"volume":519959.74953,"volumeNotional":157547.83011,"tradesDone":276}
{"date":"2018-02-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3035,"high":0.30807,"low":0.30084,"close":0.306,"volume":215014.47733,"volumeNotional":65794.39136,"tradesDone":161}
{"date":"2018-02-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.306,"high":0.309,"low":0.30117,"close":0.30151,"volume":239154.66872,"volumeNotional":72107.97856,"tradesDone":117}
{"date":"2018-02-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30104,"high":0.30723,"low":0.296,"close":0.30199,"volume":394932.4625,"volumeNotional":119264.13781,"tradesDone":364}
{"date":"2018-02-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29683,"high":0.30599,"low":0.29683,"close":0.302,"volume":133329.51664,"volumeNotional":40265.52469,"tradesDone":128}
{"date":"2018-02-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.302,"high":0.3049,"low":0.302,"close":0.303,"volume":60152.43959,"volumeNotional":18226.18919,"tradesDone":59}
{"date":"2018-02-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30085,"high":0.30349,"low":0.29755,"close":0.3025,"volume":119985.5463,"volumeNotional":36295.62895,"tradesDone":107}
{"date":"2018-02-24 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3025,"high":0.304,"low":0.298,"close":0.3015,"volume":138530.43357,"volumeNotional":41766.65974,"tradesDone":128}
{"date":"2018-02-24 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29847,"high":0.30149,"low":0.29847,"close":0.29847,"volume":31866.39708,"volumeNotional":9511.07367,"tradesDone":35}
{"date":"2018-02-24 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29847,"high":0.30026,"low":0.29713,"close":0.29713,"volume":64162.78974,"volumeNotional":19064.68971,"tradesDone":55}
{"date":"2018-02-24 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.297,"high":0.29715,"low":0.289,"close":0.2909,"volume":741470.63559,"volumeNotional":215696.77377,"tradesDone":337}
{"date":"2018-02-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2909,"high":0.2969,"low":0.28974,"close":0.2969,"volume":278743.04584,"volumeNotional":82759.9225,"tradesDone":117}
{"date":"2018-02-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2969,"high":0.3,"low":0.29111,"close":0.2995,"volume":100471.68374,"volumeNotional":30091.26928,"tradesDone":82}
{"date":"2018-02-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.298,"high":0.3021,"low":0.29484,"close":0.3,"volume":181537.79617,"volumeNotional":54461.33885,"tradesDone":108}
{"date":"2018-02-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29979,"high":0.29979,"low":0.29676,"close":0.29839,"volume":33330.94645,"volumeNotional":9945.51079,"tradesDone":19}
{"date":"2018-02-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29979,"high":0.3025,"low":0.29676,"close":0.301,"volume":61877.00768,"volumeNotional":18624.97931,"tradesDone":15}
{"date":"2018-02-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3,"high":0.30318,"low":0.3,"close":0.30318,"volume":3922.40097,"volumeNotional":1189.19251,"tradesDone":11}
{"date":"2018-02-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30318,"high":0.3068,"low":0.3,"close":0.30493,"volume":68836.61049,"volumeNotional":20990.20308,"tradesDone":36}
{"date":"2018-02-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30493,"high":0.30493,"low":0.3,"close":0.30016,"volume":30168.0478,"volumeNotional":9055.19628,"tradesDone":42}
{"date":"2018-02-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3039,"high":0.3102,"low":0.30389,"close":0.3071,"volume":187605.29964,"volumeNotional":57613.58752,"tradesDone":71}
{"date":"2018-02-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30637,"high":0.315,"low":0.30637,"close":0.31358,"volume":230382.03798,"volumeNotional":72243.75008,"tradesDone":145}
{"date":"2018-02-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30659,"high":0.31258,"low":0.30425,"close":0.30425,"volume":286661.22019,"volumeNotional":87216.72497,"tradesDone":140}
{"date":"2018-02-25 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30438,"high":0.3056,"low":0.30155,"close":0.3029,"volume":90623.33363,"volumeNotional":27449.80685,"tradesDone":60}
{"date":"2018-02-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3015,"high":0.308,"low":0.3015,"close":0.305,"volume":17913.43398,"volumeNotional":5463.59737,"tradesDone":50}
{"date":"2018-02-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.306,"high":0.31006,"low":0.306,"close":0.30637,"volume":116353.19106,"volumeNotional":35647.0806,"tradesDone":70}
{"date":"2018-02-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.31,"low":0.3,"close":0.30195,"volume":148273.7598,"volumeNotional":44771.30922,"tradesDone":148}
{"date":"2018-02-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30508,"high":0.31,"low":0.29608,"close":0.29764,"volume":150538.68326,"volumeNotional":44806.8139,"tradesDone":159}
{"date":"2018-02-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29979,"high":0.30508,"low":0.295,"close":0.29761,"volume":116653.19117,"volumeNotional":34717.14573,"tradesDone":77}
{"date":"2018-02-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29761,"high":0.3075,"low":0.29484,"close":0.30448,"volume":638164.56312,"volumeNotional":194309.92883,"tradesDone":207}
{"date":"2018-02-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.304,"high":0.3056,"low":0.3004,"close":0.30521,"volume":285794.63353,"volumeNotional":87228.20033,"tradesDone":74}
{"date":"2018-02-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.304,"high":0.31868,"low":0.303,"close":0.31421,"volume":567388.81768,"volumeNotional":178279.80779,"tradesDone":220}
{"date":"2018-02-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.314,"high":0.31599,"low":0.308,"close":0.3142,"volume":235812.37354,"volumeNotional":74092.24541,"tradesDone":150}
{"date":"2018-02-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3142,"high":0.33068,"low":0.3091,"close":0.32223,"volume":878424.55616,"volumeNotional":283050.71276,"tradesDone":354}
{"date":"2018-02-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.324,"high":0.33691,"low":0.32223,"close":0.32223,"volume":783913.38783,"volumeNotional":252596.82064,"tradesDone":365}
{"date":"2018-02-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32573,"high":0.32977,"low":0.3205,"close":0.32907,"volume":307830.23853,"volumeNotional":101299.10338,"tradesDone":145}
{"date":"2018-02-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32647,"high":0.3351,"low":0.32323,"close":0.327,"volume":348125.21893,"volumeNotional":113837.0928,"tradesDone":203}
{"date":"2018-02-25 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.327,"high":0.33078,"low":0.32323,"close":0.32323,"volume":155497.84366,"volumeNotional":50260.99111,"tradesDone":129}
{"date":"2018-02-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.325,"high":0.32954,"low":0.32,"close":0.3201,"volume":310211.28038,"volumeNotional":99297.41482,"tradesDone":111}
{"date":"2018-02-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3201,"high":0.329,"low":0.32,"close":0.32103,"volume":112690.68062,"volumeNotional":36177.11287,"tradesDone":118}
{"date":"2018-02-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.323,"high":0.323,"low":0.32,"close":0.32,"volume":24024.04027,"volumeNotional":7687.69289,"tradesDone":21}
{"date":"2018-02-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3245,"high":0.3245,"low":0.318,"close":0.319,"volume":56360.87854,"volumeNotional":17979.12026,"tradesDone":58}
{"date":"2018-02-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3176,"high":0.31772,"low":0.31543,"close":0.3176,"volume":156860.76878,"volumeNotional":49818.96448,"tradesDone":39}
{"date":"2018-02-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3176,"high":0.3176,"low":0.31326,"close":0.31326,"volume":87762.06298,"volumeNotional":27492.57379,"tradesDone":52}
{"date":"2018-02-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31456,"high":0.3159,"low":0.308,"close":0.3081,"volume":515198.83014,"volumeNotional":158732.75957,"tradesDone":141}
{"date":"2018-02-26 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.308,"high":0.31138,"low":0.308,"close":0.31137,"volume":43326.51744,"volumeNotional":13490.77444,"tradesDone":61}
{"date":"2018-02-26 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.31137,"low":0.30278,"close":0.30603,"volume":349164.31512,"volumeNotional":106854.75885,"tradesDone":144}
{"date":"2018-02-26 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30603,"high":0.315,"low":0.304,"close":0.30974,"volume":134254.30729,"volumeNotional":41584.53731,"tradesDone":95}
{"date":"2018-02-26 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30761,"high":0.3176,"low":0.30761,"close":0.31319,"volume":283990.61375,"volumeNotional":88944.03133,"tradesDone":191}
{"date":"2018-02-26 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31194,"high":0.317,"low":0.3099,"close":0.317,"volume":271279.86413,"volumeNotional":85995.57586,"tradesDone":105}
{"date":"2018-02-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.313,"high":0.317,"low":0.31139,"close":0.317,"volume":68576.48705,"volumeNotional":21738.67713,"tradesDone":126}
{"date":"2018-02-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.314,"high":0.32777,"low":0.3121,"close":0.32,"volume":846568.42463,"volumeNotional":270901.89588,"tradesDone":470}
{"date":"2018-02-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32,"high":0.32699,"low":0.32,"close":0.322,"volume":301339.39915,"volumeNotional":97031.28653,"tradesDone":176}
{"date":"2018-02-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32248,"high":0.33044,"low":0.322,"close":0.33032,"volume":542031.70575,"volumeNotional":179045.75595,"tradesDone":269}
{"date":"2018-02-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33044,"high":0.33168,"low":0.3218,"close":0.32298,"volume":531560.10824,"volumeNotional":171685.36216,"tradesDone":232}
{"date":"2018-02-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32298,"high":0.32499,"low":0.3218,"close":0.3218,"volume":152222.45354,"volumeNotional":48985.21295,"tradesDone":71}
{"date":"2018-02-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32602,"high":0.32767,"low":0.326,"close":0.326,"volume":43728.14633,"volumeNotional":14255.3757,"tradesDone":38}
{"date":"2018-02-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32468,"high":0.32926,"low":0.324,"close":0.324,"volume":75150.74006,"volumeNotional":24348.91493,"tradesDone":69}
{"date":"2018-02-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3251,"high":0.3303,"low":0.3251,"close":0.3303,"volume":175657.39818,"volumeNotional":58019.63862,"tradesDone":99}
{"date":"2018-02-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3303,"high":0.331,"low":0.32868,"close":0.32868,"volume":91220.02002,"volumeNotional":29982.19618,"tradesDone":15}
{"date":"2018-02-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33,"high":0.33,"low":0.3263,"close":0.33,"volume":158678.375,"volumeNotional":52363.86375,"tradesDone":86}
{"date":"2018-02-26 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32868,"high":0.33,"low":0.327,"close":0.327,"volume":14417.35485,"volumeNotional":4714.47504,"tradesDone":20}
{"date":"2018-02-27 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3233,"high":0.328,"low":0.3233,"close":0.3238,"volume":10441.09719,"volumeNotional":3380.82904,"tradesDone":19}
{"date":"2018-02-27 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32569,"high":0.32853,"low":0.32037,"close":0.32037,"volume":155650.13386,"volumeNotional":49865.81705,"tradesDone":83}
{"date":"2018-02-27 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31803,"high":0.3215,"low":0.3176,"close":0.32,"volume":150255.26369,"volumeNotional":48081.68438,"tradesDone":77}
{"date":"2018-02-27 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3203,"high":0.32853,"low":0.3179,"close":0.32776,"volume":194926.89816,"volumeNotional":63889.00428,"tradesDone":77}
{"date":"2018-02-27 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3213,"high":0.32768,"low":0.32,"close":0.32,"volume":187884.63937,"volumeNotional":60123.30818,"tradesDone":73}
{"date":"2018-02-27 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.321,"high":0.3259,"low":0.321,"close":0.3259,"volume":73086.05023,"volumeNotional":23818.71088,"tradesDone":41}
{"date":"2018-02-27 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3259,"high":0.327,"low":0.32178,"close":0.32178,"volume":116540.18942,"volumeNotional":37500.70305,"tradesDone":66}
{"date":"2018-02-27 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32595,"high":0.3322,"low":0.323,"close":0.3322,"volume":151887.92631,"volumeNotional":50457.1676,"tradesDone":161}
{"date":"2018-02-27 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3322,"high":0.33494,"low":0.33072,"close":0.33155,"volume":462170.1968,"volumeNotional":153232.52875,"tradesDone":260}
{"date":"2018-02-27 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33155,"high":0.33337,"low":0.327,"close":0.331,"volume":169316.38745,"volumeNotional":56043.72425,"tradesDone":160}
{"date":"2018-02-27 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3316,"high":0.332,"low":0.325,"close":0.3258,"volume":97253.09001,"volumeNotional":31685.05673,"tradesDone":101}
{"date":"2018-02-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3258,"high":0.331,"low":0.3258,"close":0.33,"volume":68075.71648,"volumeNotional":22464.98644,"tradesDone":57}
{"date":"2018-02-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32901,"high":0.331,"low":0.3258,"close":0.32934,"volume":139802.38571,"volumeNotional":46042.49394,"tradesDone":97}
{"date":"2018-02-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32967,"high":0.33,"low":0.3267,"close":0.33,"volume":170382.94233,"volumeNotional":56226.37097,"tradesDone":74}
{"date":"2018-02-27 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33199,"high":0.332,"low":0.325,"close":0.325,"volume":187414.0295,"volumeNotional":60909.57458,"tradesDone":137}
{"date":"2018-02-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3258,"high":0.3258,"low":0.32,"close":0.3211,"volume":163357.44675,"volumeNotional":52454.07615,"tradesDone":139}
{"date":"2018-02-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.323,"high":0.3265,"low":0.3211,"close":0.3265,"volume":301217.0409,"volumeNotional":98348.11388,"tradesDone":79}
{"date":"2018-02-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.325,"high":0.328,"low":0.322,"close":0.325,"volume":93705.50898,"volumeNotional":30454.29042,"tradesDone":76}
{"date":"2018-02-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.325,"high":0.329,"low":0.32367,"close":0.32729,"volume":221935.39531,"volumeNotional":72637.44193,"tradesDone":49}
{"date":"2018-02-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32807,"high":0.33056,"low":0.32517,"close":0.32924,"volume":171448.60709,"volumeNotional":56448.00172,"tradesDone":98}
{"date":"2018-02-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32517,"high":0.3325,"low":0.32517,"close":0.33154,"volume":154279.90035,"volumeNotional":51150.28215,"tradesDone":96}
{"date":"2018-02-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33154,"high":0.333,"low":0.33,"close":0.333,"volume":127752.65931,"volumeNotional":42541.37877,"tradesDone":60}
{"date":"2018-02-27 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.333,"high":0.333,"low":0.3288,"close":0.3306,"volume":19270.28154,"volumeNotional":6370.75508,"tradesDone":31}
{"date":"2018-02-27 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3302,"high":0.332,"low":0.3271,"close":0.328,"volume":72256.85877,"volumeNotional":23700.26774,"tradesDone":69}
{"date":"2018-02-28 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.328,"high":0.332,"low":0.3271,"close":0.329,"volume":246707.97351,"volumeNotional":81166.92328,"tradesDone":197}
{"date":"2018-02-28 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.329,"high":0.332,"low":0.3275,"close":0.328,"volume":67490.683,"volumeNotional":22136.96967,"tradesDone":78}
{"date":"2018-02-28 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32968,"high":0.331,"low":0.32711,"close":0.32711,"volume":57111.00816,"volumeNotional":18681.58188,"tradesDone":69}
{"date":"2018-02-28 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32711,"high":0.33222,"low":0.3271,"close":0.32901,"volume":253476.2794,"volumeNotional":83395.22185,"tradesDone":151}
{"date":"2018-02-28 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.329,"high":0.33086,"low":0.32788,"close":0.32788,"volume":88860.4257,"volumeNotional":29135.55638,"tradesDone":70}
{"date":"2018-02-28 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.329,"high":0.329,"low":0.3271,"close":0.32727,"volume":74377.59215,"volumeNotional":24341.55533,"tradesDone":81}
{"date":"2018-02-28 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32727,"high":0.329,"low":0.3201,"close":0.3201,"volume":518012.91196,"volumeNotional":165815.93312,"tradesDone":378}
{"date":"2018-02-28 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3202,"high":0.32221,"low":0.31408,"close":0.318,"volume":681528.44539,"volumeNotional":216726.04563,"tradesDone":370}
{"date":"2018-02-28 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32021,"high":0.3217,"low":0.31124,"close":0.312,"volume":183416.48702,"volumeNotional":57225.94395,"tradesDone":196}
{"date":"2018-02-28 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31298,"high":0.31463,"low":0.31102,"close":0.31462,"volume":66409.74722,"volumeNotional":20893.75033,"tradesDone":101}
{"date":"2018-02-28 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31334,"high":0.315,"low":0.31,"close":0.31304,"volume":180423.68943,"volumeNotional":56479.15695,"tradesDone":173}
{"date":"2018-02-28 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31004,"high":0.31501,"low":0.31004,"close":0.31104,"volume":113382.50297,"volumeNotional":35266.02772,"tradesDone":99}
{"date":"2018-02-28 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31186,"high":0.31342,"low":0.30605,"close":0.307,"volume":430100.12516,"volumeNotional":132040.73842,"tradesDone":361}
{"date":"2018-02-28 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.307,"high":0.30896,"low":0.306,"close":0.30706,"volume":141051.48134,"volumeNotional":43311.26786,"tradesDone":91}
{"date":"2018-02-28 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3089,"high":0.311,"low":0.306,"close":0.311,"volume":102110.70908,"volumeNotional":31756.43052,"tradesDone":140}
{"date":"2018-02-28 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31065,"high":0.315,"low":0.308,"close":0.308,"volume":59869.76368,"volumeNotional":18439.88721,"tradesDone":80}
{"date":"2018-02-28 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.31064,"low":0.306,"close":0.3066,"volume":237401.48906,"volumeNotional":72787.29655,"tradesDone":105}
{"date":"2018-02-28 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30934,"high":0.31064,"low":0.306,"close":0.30809,"volume":38070.67453,"volumeNotional":11729.03612,"tradesDone":59}
{"date":"2018-02-28 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30809,"high":0.31064,"low":0.30721,"close":0.31064,"volume":87531.92566,"volumeNotional":27190.82986,"tradesDone":59}
{"date":"2018-02-28 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3104,"high":0.31064,"low":0.30979,"close":0.31064,"volume":13954.3939,"volumeNotional":4334.77715,"tradesDone":31}
{"date":"2018-02-28 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.315,"high":0.315,"low":0.3119,"close":0.3119,"volume":48234.16702,"volumeNotional":15044.23669,"tradesDone":58}
{"date":"2018-02-28 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3119,"high":0.3119,"low":0.3066,"close":0.30831,"volume":75752.7091,"volumeNotional":23355.28896,"tradesDone":90}
{"date":"2018-03-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3,"high":0.30388,"low":0.3,"close":0.3033,"volume":122376.16126,"volumeNotional":37116.68971,"tradesDone":75}
{"date":"2018-03-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3033,"high":0.3033,"low":0.29669,"close":0.3,"volume":358183.05663,"volumeNotional":107454.91699,"tradesDone":194}
{"date":"2018-03-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3019,"high":0.30338,"low":0.29,"close":0.291,"volume":242972.12149,"volumeNotional":70704.88735,"tradesDone":262}
{"date":"2018-03-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.291,"high":0.298,"low":0.29,"close":0.29479,"volume":172479.75643,"volumeNotional":50845.57647,"tradesDone":129}
{"date":"2018-03-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29302,"high":0.2984,"low":0.292,"close":0.2942,"volume":369044.4836,"volumeNotional":108574.24147,"tradesDone":153}
{"date":"2018-03-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2942,"high":0.2942,"low":0.28599,"close":0.28661,"volume":650551.44306,"volumeNotional":186455.19314,"tradesDone":446}
{"date":"2018-03-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28714,"high":0.2898,"low":0.2824,"close":0.28559,"volume":602823.63606,"volumeNotional":172163.04862,"tradesDone":358}
{"date":"2018-03-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28559,"high":0.3,"low":0.28559,"close":0.29518,"volume":1138366.10037,"volumeNotional":336022.8372,"tradesDone":294}
{"date":"2018-03-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29737,"high":0.29737,"low":0.29173,"close":0.29173,"volume":418025.4177,"volumeNotional":121949.61455,"tradesDone":224}
{"date":"2018-03-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.292,"high":0.295,"low":0.288,"close":0.29157,"volume":123440.05476,"volumeNotional":35990.82919,"tradesDone":111}
{"date":"2018-03-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.292,"high":0.31,"low":0.29157,"close":0.31,"volume":829908.62198,"volumeNotional":257271.67281,"tradesDone":275}
{"date":"2018-03-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31,"high":0.31003,"low":0.2965,"close":0.2965,"volume":295171.94632,"volumeNotional":87518.48208,"tradesDone":184}
{"date":"2018-03-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2965,"high":0.299,"low":0.291,"close":0.291,"volume":324169.94158,"volumeNotional":94333.453,"tradesDone":191}
{"date":"2018-03-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.291,"high":0.30815,"low":0.29,"close":0.301,"volume":588675.06443,"volumeNotional":177191.28269,"tradesDone":371}
{"date":"2018-03-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30121,"high":0.306,"low":0.30062,"close":0.3028,"volume":101915.28948,"volumeNotional":30859.94965,"tradesDone":98}
{"date":"2018-03-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3024,"high":0.3028,"low":0.2999,"close":0.3006,"volume":215466.7664,"volumeNotional":64769.33153,"tradesDone":114}
{"date":"2018-03-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.303,"high":0.303,"low":0.29841,"close":0.3,"volume":231528.84026,"volumeNotional":69458.64282,"tradesDone":81}
{"date":"2018-03-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29983,"high":0.31,"low":0.29973,"close":0.308,"volume":276449.40624,"volumeNotional":85146.41712,"tradesDone":149}
{"date":"2018-03-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.308,"high":0.3102,"low":0.30131,"close":0.304,"volume":300953.79295,"volumeNotional":91489.95306,"tradesDone":145}
{"date":"2018-03-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3059,"high":0.30962,"low":0.30299,"close":0.30401,"volume":211043.41512,"volumeNotional":64158.32306,"tradesDone":100}
{"date":"2018-03-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30506,"high":0.30855,"low":0.30506,"close":0.3075,"volume":123872.27119,"volumeNotional":38090.72339,"tradesDone":75}
{"date":"2018-03-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.308,"high":0.30877,"low":0.3036,"close":0.30645,"volume":92607.78703,"volumeNotional":28380.04899,"tradesDone":89}
{"date":"2018-03-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.304,"high":0.30574,"low":0.2977,"close":0.304,"volume":285472.41026,"volumeNotional":86783.61272,"tradesDone":175}
{"date":"2018-03-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.304,"high":0.30616,"low":0.30001,"close":0.30001,"volume":123375.80683,"volumeNotional":37013.98074,"tradesDone":116}
{"date":"2018-03-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30001,"high":0.30328,"low":0.2985,"close":0.299,"volume":90049.36475,"volumeNotional":26924.76006,"tradesDone":146}
{"date":"2018-03-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.299,"high":0.30328,"low":0.295,"close":0.297,"volume":247753.69607,"volumeNotional":73582.84773,"tradesDone":118}
{"date":"2018-03-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.297,"high":0.29742,"low":0.29167,"close":0.2942,"volume":327239.52043,"volumeNotional":96275.12024,"tradesDone":244}
{"date":"2018-03-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.293,"high":0.29385,"low":0.29,"close":0.29126,"volume":519286.53599,"volumeNotional":151247.39647,"tradesDone":223}
{"date":"2018-03-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2903,"high":0.29766,"low":0.2903,"close":0.29345,"volume":320301.07523,"volumeNotional":93992.35053,"tradesDone":202}
{"date":"2018-03-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29352,"high":0.2949,"low":0.2906,"close":0.291,"volume":261338.23993,"volumeNotional":76048.66733,"tradesDone":120}
{"date":"2018-03-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.291,"high":0.2916,"low":0.28889,"close":0.28889,"volume":68576.06278,"volumeNotional":19810.87569,"tradesDone":78}
{"date":"2018-03-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2916,"high":0.2916,"low":0.2851,"close":0.28688,"volume":724179.52472,"volumeNotional":207752.62205,"tradesDone":241}
{"date":"2018-03-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2867,"high":0.2947,"low":0.2867,"close":0.29279,"volume":200763.03268,"volumeNotional":58780.92651,"tradesDone":134}
{"date":"2018-03-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29279,"high":0.2945,"low":0.28574,"close":0.286,"volume":377563.23787,"volumeNotional":107983.08603,"tradesDone":145}
{"date":"2018-03-02 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.285,"high":0.2887,"low":0.285,"close":0.2875,"volume":178073.73295,"volumeNotional":51196.19822,"tradesDone":120}
{"date":"2018-03-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.29,"low":0.286,"close":0.28999,"volume":526373.06073,"volumeNotional":152642.93441,"tradesDone":119}
{"date":"2018-03-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2914,"high":0.293,"low":0.287,"close":0.289,"volume":80303.98334,"volumeNotional":23207.47295,"tradesDone":108}
{"date":"2018-03-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.289,"high":0.29,"low":0.2878,"close":0.289,"volume":28272.22962,"volumeNotional":8170.67436,"tradesDone":39}
{"date":"2018-03-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.289,"high":0.28927,"low":0.285,"close":0.2851,"volume":395659.3415,"volumeNotional":112802.47826,"tradesDone":192}
{"date":"2018-03-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2851,"high":0.287,"low":0.2842,"close":0.28654,"volume":171825.21048,"volumeNotional":49235.32503,"tradesDone":108}
{"date":"2018-03-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28654,"high":0.2892,"low":0.2856,"close":0.286,"volume":105704.02117,"volumeNotional":30231.35006,"tradesDone":55}
{"date":"2018-03-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.29,"low":0.28569,"close":0.28798,"volume":36455.54861,"volumeNotional":10498.43025,"tradesDone":43}
{"date":"2018-03-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28963,"high":0.29072,"low":0.289,"close":0.29072,"volume":113128.0587,"volumeNotional":32889.15487,"tradesDone":62}
{"date":"2018-03-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.291,"high":0.29245,"low":0.288,"close":0.29245,"volume":43791.74079,"volumeNotional":12807.11093,"tradesDone":51}
{"date":"2018-03-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.291,"high":0.2927,"low":0.28915,"close":0.2927,"volume":35886.74873,"volumeNotional":10504.05135,"tradesDone":68}
{"date":"2018-03-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2927,"high":0.294,"low":0.28915,"close":0.2911,"volume":46249.49835,"volumeNotional":13463.09947,"tradesDone":58}
{"date":"2018-03-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.291,"high":0.29279,"low":0.29,"close":0.29278,"volume":50578.73182,"volumeNotional":14808.57716,"tradesDone":32}
{"date":"2018-03-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29278,"high":0.293,"low":0.288,"close":0.28915,"volume":107050.59644,"volumeNotional":30953.2828,"tradesDone":70}
{"date":"2018-03-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28822,"high":0.3056,"low":0.28822,"close":0.30283,"volume":464819.89928,"volumeNotional":140762.60469,"tradesDone":279}
{"date":"2018-03-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30283,"high":0.30283,"low":0.297,"close":0.297,"volume":209262.6945,"volumeNotional":62151.02027,"tradesDone":143}
{"date":"2018-03-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29929,"high":0.30199,"low":0.295,"close":0.30086,"volume":217787.1708,"volumeNotional":65523.44603,"tradesDone":74}
{"date":"2018-03-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30086,"high":0.30086,"low":0.2953,"close":0.29903,"volume":188935.09427,"volumeNotional":56496.87581,"tradesDone":97}
{"date":"2018-03-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2954,"high":0.29903,"low":0.2954,"close":0.2955,"volume":49521.5428,"volumeNotional":14633.6159,"tradesDone":52}
{"date":"2018-03-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2954,"high":0.2954,"low":0.29303,"close":0.29303,"volume":151435.28584,"volumeNotional":44374.58965,"tradesDone":83}
{"date":"2018-03-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.293,"high":0.29303,"low":0.29213,"close":0.29303,"volume":171311.02024,"volumeNotional":50198.70979,"tradesDone":76}
{"date":"2018-03-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29303,"high":0.29303,"low":0.29009,"close":0.29009,"volume":159766.59979,"volumeNotional":46346.514,"tradesDone":101}
{"date":"2018-03-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29009,"high":0.29725,"low":0.29,"close":0.2959,"volume":421847.22483,"volumeNotional":124824.75413,"tradesDone":94}
{"date":"2018-03-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2959,"high":0.29841,"low":0.29438,"close":0.2973,"volume":20861.49476,"volumeNotional":6202.11885,"tradesDone":38}
{"date":"2018-03-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2973,"high":0.29841,"low":0.29438,"close":0.2982,"volume":48517.04869,"volumeNotional":14467.54133,"tradesDone":62}
{"date":"2018-03-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2982,"high":0.30011,"low":0.2944,"close":0.2944,"volume":276108.62841,"volumeNotional":81286.3802,"tradesDone":127}
{"date":"2018-03-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2944,"high":0.298,"low":0.29438,"close":0.29438,"volume":71342.27803,"volumeNotional":21001.61282,"tradesDone":52}
{"date":"2018-03-03 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29422,"high":0.29942,"low":0.29422,"close":0.29942,"volume":43484.01558,"volumeNotional":13019.87523,"tradesDone":60}
{"date":"2018-03-03 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29942,"high":0.301,"low":0.2905,"close":0.2922,"volume":347985.36889,"volumeNotional":101682.87333,"tradesDone":187}
{"date":"2018-03-03 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29511,"high":0.29987,"low":0.2915,"close":0.2978,"volume":105580.6362,"volumeNotional":31441.95464,"tradesDone":66}
{"date":"2018-03-03 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2987,"high":0.2987,"low":0.29007,"close":0.293,"volume":270516.25992,"volumeNotional":79261.26416,"tradesDone":134}
{"date":"2018-03-03 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2931,"high":0.29654,"low":0.2904,"close":0.29654,"volume":166780.48556,"volumeNotional":49456.52814,"tradesDone":66}
{"date":"2018-03-03 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29642,"high":0.29642,"low":0.2904,"close":0.292,"volume":115337.2765,"volumeNotional":33678.48474,"tradesDone":21}
{"date":"2018-03-03 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.292,"high":0.29697,"low":0.292,"close":0.29664,"volume":287542.05965,"volumeNotional":85296.50533,"tradesDone":78}
{"date":"2018-03-03 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2925,"high":0.29663,"low":0.28889,"close":0.28889,"volume":346918.26855,"volumeNotional":100220.83005,"tradesDone":143}
{"date":"2018-03-03 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28889,"high":0.29182,"low":0.28822,"close":0.28889,"volume":21523.39231,"volumeNotional":6217.87128,"tradesDone":23}
{"date":"2018-03-03 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29065,"high":0.293,"low":0.28822,"close":0.2912,"volume":7651.52815,"volumeNotional":2228.10235,"tradesDone":21}
{"date":"2018-03-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2912,"high":0.2924,"low":0.291,"close":0.2924,"volume":8823.35642,"volumeNotional":2579.94942,"tradesDone":22}
{"date":"2018-03-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29308,"high":0.29308,"low":0.289,"close":0.29,"volume":178878.07492,"volumeNotional":51874.64173,"tradesDone":38}
{"date":"2018-03-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29,"high":0.29108,"low":0.29,"close":0.291,"volume":28771.06099,"volumeNotional":8372.37875,"tradesDone":16}
{"date":"2018-03-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2895,"high":0.2924,"low":0.289,"close":0.29,"volume":83915.41069,"volumeNotional":24335.22575,"tradesDone":42}
{"date":"2018-03-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29,"high":0.29,"low":0.28568,"close":0.286,"volume":529197.49114,"volumeNotional":151350.48247,"tradesDone":154}
{"date":"2018-03-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.286,"low":0.2852,"close":0.2852,"volume":173181.04899,"volumeNotional":49391.2421,"tradesDone":77}
{"date":"2018-03-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.28756,"low":0.28522,"close":0.2875,"volume":654843.7938,"volumeNotional":188267.59072,"tradesDone":160}
{"date":"2018-03-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2875,"high":0.289,"low":0.285,"close":0.285,"volume":54648.53462,"volumeNotional":15574.83237,"tradesDone":53}
{"date":"2018-03-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2842,"high":0.28452,"low":0.283,"close":0.28413,"volume":164356.33368,"volumeNotional":46698.89052,"tradesDone":95}
{"date":"2018-03-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28413,"high":0.289,"low":0.283,"close":0.2846,"volume":79162.92702,"volumeNotional":22529.54342,"tradesDone":75}
{"date":"2018-03-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2846,"high":0.289,"low":0.2841,"close":0.289,"volume":65887.63183,"volumeNotional":19041.52165,"tradesDone":41}
{"date":"2018-03-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2888,"high":0.2888,"low":0.28454,"close":0.28611,"volume":17120.47248,"volumeNotional":4898.3264,"tradesDone":22}
{"date":"2018-03-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28851,"high":0.28851,"low":0.285,"close":0.286,"volume":357467.47725,"volumeNotional":102235.69849,"tradesDone":26}
{"date":"2018-03-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28757,"high":0.28853,"low":0.286,"close":0.2875,"volume":495343.16836,"volumeNotional":142411.1609,"tradesDone":81}
{"date":"2018-03-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2875,"high":0.28852,"low":0.286,"close":0.28828,"volume":83859.11007,"volumeNotional":24174.90928,"tradesDone":46}
{"date":"2018-03-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.28828,"low":0.286,"close":0.28799,"volume":183660.96251,"volumeNotional":52891.82452,"tradesDone":46}
{"date":"2018-03-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.29308,"low":0.286,"close":0.29059,"volume":100383.23263,"volumeNotional":29170.82031,"tradesDone":106}
{"date":"2018-03-04 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29059,"high":0.29308,"low":0.29,"close":0.29308,"volume":52151.72916,"volumeNotional":15284.57663,"tradesDone":77}
{"date":"2018-03-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29308,"high":0.29597,"low":0.292,"close":0.2954,"volume":119957.5649,"volumeNotional":35435.46467,"tradesDone":122}
{"date":"2018-03-04 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29622,"high":0.29639,"low":0.2935,"close":0.2958,"volume":65629.04651,"volumeNotional":19413.27016,"tradesDone":77}
{"date":"2018-03-04 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2956,"high":0.29599,"low":0.2931,"close":0.29321,"volume":73706.6399,"volumeNotional":21611.56958,"tradesDone":58}
{"date":"2018-03-04 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29321,"high":0.2956,"low":0.29321,"close":0.2956,"volume":51296.18053,"volumeNotional":15163.14943,"tradesDone":61}
{"date":"2018-03-04 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2956,"high":0.29658,"low":0.29521,"close":0.2965,"volume":68658.89555,"volumeNotional":20357.36253,"tradesDone":119}
{"date":"2018-03-04 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29511,"high":0.303,"low":0.29501,"close":0.303,"volume":375837.35627,"volumeNotional":113878.71895,"tradesDone":286}
{"date":"2018-03-04 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.303,"high":0.303,"low":0.29513,"close":0.3,"volume":146563.74627,"volumeNotional":43969.12388,"tradesDone":94}
{"date":"2018-03-05 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2988,"high":0.2988,"low":0.295,"close":0.29513,"volume":134982.40336,"volumeNotional":39837.3567,"tradesDone":88}
{"date":"2018-03-05 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29513,"high":0.297,"low":0.2945,"close":0.29668,"volume":98507.88291,"volumeNotional":29225.24088,"tradesDone":118}
{"date":"2018-03-05 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29668,"high":0.29668,"low":0.2941,"close":0.29411,"volume":42513.5525,"volumeNotional":12503.75913,"tradesDone":54}
{"date":"2018-03-05 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29411,"high":0.29699,"low":0.2933,"close":0.2949,"volume":78002.6658,"volumeNotional":23002.98614,"tradesDone":55}
{"date":"2018-03-05 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2949,"high":0.29607,"low":0.2902,"close":0.29324,"volume":288758.93367,"volumeNotional":84675.92093,"tradesDone":177}
{"date":"2018-03-05 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29324,"high":0.2952,"low":0.2888,"close":0.2905,"volume":176699.26216,"volumeNotional":51331.13566,"tradesDone":93}
{"date":"2018-03-05 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2905,"high":0.293,"low":0.289,"close":0.292,"volume":68567.03517,"volumeNotional":20021.57427,"tradesDone":66}
{"date":"2018-03-05 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.292,"high":0.2952,"low":0.29,"close":0.2952,"volume":238555.15043,"volumeNotional":70421.48041,"tradesDone":78}
{"date":"2018-03-05 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29602,"high":0.2982,"low":0.29201,"close":0.29201,"volume":375300.89533,"volumeNotional":109591.61444,"tradesDone":160}
{"date":"2018-03-05 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29201,"high":0.2977,"low":0.29201,"close":0.29596,"volume":213114.7276,"volumeNotional":63073.42839,"tradesDone":62}
{"date":"2018-03-05 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29596,"high":0.2977,"low":0.29437,"close":0.29539,"volume":36033.65265,"volumeNotional":10644.07507,"tradesDone":63}
{"date":"2018-03-05 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29765,"high":0.30312,"low":0.296,"close":0.3029,"volume":341819.62998,"volumeNotional":103537.16592,"tradesDone":214}
{"date":"2018-03-05 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3028,"high":0.3054,"low":0.29928,"close":0.30532,"volume":735277.89609,"volumeNotional":224491.88554,"tradesDone":262}
{"date":"2018-03-05 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3055,"high":0.313,"low":0.30544,"close":0.3128,"volume":544391.80258,"volumeNotional":170285.75585,"tradesDone":401}
{"date":"2018-03-05 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31249,"high":0.3192,"low":0.3061,"close":0.30618,"volume":674707.13842,"volumeNotional":206584.84758,"tradesDone":397}
{"date":"2018-03-05 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.306,"high":0.3116,"low":0.3025,"close":0.3025,"volume":345017.097,"volumeNotional":104367.67184,"tradesDone":191}
{"date":"2018-03-05 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.305,"high":0.31,"low":0.30138,"close":0.3067,"volume":145618.66132,"volumeNotional":44661.24197,"tradesDone":97}
{"date":"2018-03-05 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3067,"high":0.309,"low":0.3067,"close":0.309,"volume":177060.91328,"volumeNotional":54711.80096,"tradesDone":60}
{"date":"2018-03-05 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.308,"high":0.308,"low":0.30147,"close":0.3051,"volume":106918.01291,"volumeNotional":32621.02574,"tradesDone":80}
{"date":"2018-03-05 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.305,"high":0.305,"low":0.30225,"close":0.30369,"volume":70884.76061,"volumeNotional":21526.84055,"tradesDone":64}
{"date":"2018-03-05 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30225,"high":0.30225,"low":0.2985,"close":0.30149,"volume":279552.60149,"volumeNotional":84282.91766,"tradesDone":150}
{"date":"2018-03-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30301,"high":0.30408,"low":0.3002,"close":0.3002,"volume":83929.19583,"volumeNotional":25195.54459,"tradesDone":87}
{"date":"2018-03-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3002,"high":0.30407,"low":0.29769,"close":0.29784,"volume":61591.18171,"volumeNotional":18344.12047,"tradesDone":61}
{"date":"2018-03-05 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29798,"high":0.29828,"low":0.29337,"close":0.29337,"volume":226177.4291,"volumeNotional":66352.71791,"tradesDone":205}
{"date":"2018-03-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29337,"high":0.29337,"low":0.28706,"close":0.2887,"volume":359925.59765,"volumeNotional":103910.52004,"tradesDone":279}
{"date":"2018-03-06 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2887,"high":0.29292,"low":0.28662,"close":0.291,"volume":170160.0243,"volumeNotional":49516.56707,"tradesDone":108}
{"date":"2018-03-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.288,"high":0.291,"low":0.288,"close":0.29053,"volume":43519.96633,"volumeNotional":12643.96418,"tradesDone":41}
{"date":"2018-03-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29044,"high":0.29049,"low":0.288,"close":0.29049,"volume":75076.57363,"volumeNotional":21808.99388,"tradesDone":55}
{"date":"2018-03-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29046,"high":0.29292,"low":0.288,"close":0.28817,"volume":131275.41215,"volumeNotional":37830.21969,"tradesDone":44}
{"date":"2018-03-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.288,"high":0.29292,"low":0.288,"close":0.29202,"volume":57799.60503,"volumeNotional":16878.65973,"tradesDone":41}
{"date":"2018-03-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29202,"high":0.299,"low":0.29202,"close":0.29806,"volume":155370.27344,"volumeNotional":46308.92259,"tradesDone":141}
{"date":"2018-03-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29806,"high":0.29806,"low":0.293,"close":0.294,"volume":186478.40947,"volumeNotional":54824.65238,"tradesDone":122}
{"date":"2018-03-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.295,"high":0.29513,"low":0.293,"close":0.295,"volume":67258.74746,"volumeNotional":19841.3305,"tradesDone":54}
{"date":"2018-03-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.295,"high":0.29884,"low":0.295,"close":0.2955,"volume":160879.72879,"volumeNotional":47539.95986,"tradesDone":160}
{"date":"2018-03-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.295,"high":0.2975,"low":0.283,"close":0.28502,"volume":1596362.05714,"volumeNotional":454992.04851,"tradesDone":606}
{"date":"2018-03-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28409,"high":0.28549,"low":0.281,"close":0.2829,"volume":377723.19175,"volumeNotional":106856.21385,"tradesDone":220}
{"date":"2018-03-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28549,"high":0.286,"low":0.283,"close":0.286,"volume":204228.19768,"volumeNotional":58409.26658,"tradesDone":69}
{"date":"2018-03-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28949,"high":0.28949,"low":0.28,"close":0.28,"volume":249932.53074,"volumeNotional":69981.63847,"tradesDone":118}
{"date":"2018-03-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28,"high":0.287,"low":0.28,"close":0.28549,"volume":111543.09034,"volumeNotional":31844.43463,"tradesDone":111}
{"date":"2018-03-06 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2865,"high":0.2869,"low":0.283,"close":0.2838,"volume":79940.92182,"volumeNotional":22687.30636,"tradesDone":48}
{"date":"2018-03-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2838,"high":0.286,"low":0.282,"close":0.2824,"volume":206748.57797,"volumeNotional":58385.81909,"tradesDone":48}
{"date":"2018-03-06 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2824,"high":0.2859,"low":0.277,"close":0.2785,"volume":984218.1042,"volumeNotional":274104.74202,"tradesDone":295}
{"date":"2018-03-06 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2785,"high":0.2848,"low":0.2785,"close":0.28,"volume":188370.02299,"volumeNotional":52743.64034,"tradesDone":95}
{"date":"2018-03-06 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28,"high":0.282,"low":0.2764,"close":0.279,"volume":623544.82675,"volumeNotional":173969.00666,"tradesDone":134}
{"date":"2018-03-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.279,"high":0.279,"low":0.2769,"close":0.2769,"volume":79670.04516,"volumeNotional":22060.6355,"tradesDone":35}
{"date":"2018-03-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2768,"high":0.285,"low":0.2768,"close":0.2849,"volume":111028.6322,"volumeNotional":31632.02512,"tradesDone":48}
{"date":"2018-03-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2849,"high":0.2849,"low":0.278,"close":0.278,"volume":158734.90932,"volumeNotional":44128.58099,"tradesDone":47}
{"date":"2018-03-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2781,"high":0.28286,"low":0.2765,"close":0.277,"volume":127895.71467,"volumeNotional":35427.11296,"tradesDone":78}
{"date":"2018-03-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.277,"high":0.28286,"low":0.2765,"close":0.2825,"volume":168899.21405,"volumeNotional":47713.7932,"tradesDone":61}
{"date":"2018-03-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2777,"high":0.28249,"low":0.2765,"close":0.27947,"volume":78158.33262,"volumeNotional":21842.92172,"tradesDone":56}
{"date":"2018-03-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27947,"high":0.28247,"low":0.275,"close":0.27881,"volume":105071.90779,"volumeNotional":29294.57325,"tradesDone":101}
{"date":"2018-03-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2788,"high":0.2788,"low":0.27141,"close":0.27306,"volume":225118.77824,"volumeNotional":61469.84851,"tradesDone":127}
{"date":"2018-03-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.272,"high":0.27653,"low":0.2712,"close":0.274,"volume":89883.18918,"volumeNotional":24627.99383,"tradesDone":70}
{"date":"2018-03-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27209,"high":0.276,"low":0.26813,"close":0.269,"volume":327854.85918,"volumeNotional":88192.95712,"tradesDone":199}
{"date":"2018-03-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26995,"high":0.271,"low":0.26529,"close":0.26529,"volume":290497.54107,"volumeNotional":77065.50296,"tradesDone":170}
{"date":"2018-03-07 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26533,"high":0.27089,"low":0.26,"close":0.264,"volume":468259.55145,"volumeNotional":123620.4373,"tradesDone":338}
{"date":"2018-03-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.264,"high":0.2671,"low":0.261,"close":0.261,"volume":234721.95849,"volumeNotional":61262.43586,"tradesDone":156}
{"date":"2018-03-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2626,"high":0.2626,"low":0.26,"close":0.26,"volume":167038.50473,"volumeNotional":43430.01123,"tradesDone":137}
{"date":"2018-03-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26,"high":0.26248,"low":0.25899,"close":0.25899,"volume":173665.83448,"volumeNotional":44977.49044,"tradesDone":135}
{"date":"2018-03-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25873,"high":0.265,"low":0.258,"close":0.265,"volume":137619.26191,"volumeNotional":36469.10441,"tradesDone":120}
{"date":"2018-03-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.265,"high":0.27,"low":0.26454,"close":0.2688,"volume":333044.61806,"volumeNotional":89522.11691,"tradesDone":145}
{"date":"2018-03-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2695,"high":0.2695,"low":0.26325,"close":0.26325,"volume":169508.56752,"volumeNotional":44623.51349,"tradesDone":81}
{"date":"2018-03-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26613,"high":0.26613,"low":0.261,"close":0.26489,"volume":225700.38289,"volumeNotional":59785.22371,"tradesDone":122}
{"date":"2018-03-07 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.265,"high":0.265,"low":0.256,"close":0.2575,"volume":804243.84555,"volumeNotional":207092.79827,"tradesDone":304}
{"date":"2018-03-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2575,"high":0.261,"low":0.235,"close":0.24123,"volume":1391909.59747,"volumeNotional":335769.4753,"tradesDone":631}
{"date":"2018-03-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2373,"high":0.24612,"low":0.225,"close":0.23691,"volume":1693362.33067,"volumeNotional":401172.43772,"tradesDone":741}
{"date":"2018-03-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23691,"high":0.24612,"low":0.23602,"close":0.238,"volume":507831.27001,"volumeNotional":120863.84734,"tradesDone":234}
{"date":"2018-03-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.238,"high":0.24307,"low":0.231,"close":0.24303,"volume":269028.3126,"volumeNotional":65383.24753,"tradesDone":227}
{"date":"2018-03-07 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2406,"high":0.24307,"low":0.233,"close":0.235,"volume":316203.68013,"volumeNotional":74307.86483,"tradesDone":148}
{"date":"2018-03-07 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.235,"high":0.24676,"low":0.235,"close":0.24604,"volume":422702.54388,"volumeNotional":104000.61373,"tradesDone":160}
{"date":"2018-03-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24604,"high":0.252,"low":0.24219,"close":0.2433,"volume":404861.77265,"volumeNotional":98500.86522,"tradesDone":138}
{"date":"2018-03-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25,"high":0.25,"low":0.2381,"close":0.2401,"volume":147887.69868,"volumeNotional":35507.65159,"tradesDone":86}
{"date":"2018-03-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2394,"high":0.2478,"low":0.2394,"close":0.2414,"volume":147960.26982,"volumeNotional":35717.62689,"tradesDone":78}
{"date":"2018-03-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2414,"high":0.246,"low":0.24,"close":0.241,"volume":212935.53498,"volumeNotional":51317.45754,"tradesDone":65}
{"date":"2018-03-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.241,"high":0.241,"low":0.228,"close":0.2299,"volume":247158.4396,"volumeNotional":56821.72526,"tradesDone":201}
{"date":"2018-03-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2299,"high":0.2299,"low":0.22,"close":0.2204,"volume":1477602.46611,"volumeNotional":325664.86904,"tradesDone":208}
{"date":"2018-03-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.224,"high":0.22979,"low":0.222,"close":0.2275,"volume":287763.15673,"volumeNotional":65466.11816,"tradesDone":110}
{"date":"2018-03-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2275,"high":0.22934,"low":0.224,"close":0.22934,"volume":148705.27801,"volumeNotional":34103.90191,"tradesDone":121}
{"date":"2018-03-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22934,"high":0.22934,"low":0.224,"close":0.2241,"volume":322918.40593,"volumeNotional":72366.01477,"tradesDone":138}
{"date":"2018-03-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2241,"high":0.23509,"low":0.224,"close":0.233,"volume":400491.09964,"volumeNotional":93314.27803,"tradesDone":183}
{"date":"2018-03-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23333,"high":0.24,"low":0.233,"close":0.236,"volume":128158.65283,"volumeNotional":30245.44079,"tradesDone":117}
{"date":"2018-03-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23903,"high":0.24419,"low":0.235,"close":0.242,"volume":176093.68283,"volumeNotional":42614.67125,"tradesDone":92}
{"date":"2018-03-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24419,"high":0.24467,"low":0.2343,"close":0.238,"volume":210068.4193,"volumeNotional":49996.13675,"tradesDone":183}
{"date":"2018-03-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2379,"high":0.239,"low":0.2318,"close":0.2318,"volume":142406.90477,"volumeNotional":33009.94189,"tradesDone":67}
{"date":"2018-03-08 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2318,"high":0.2361,"low":0.2259,"close":0.2296,"volume":247469.77129,"volumeNotional":56819.04959,"tradesDone":140}
{"date":"2018-03-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2296,"high":0.23257,"low":0.22536,"close":0.23257,"volume":251091.88663,"volumeNotional":58395.28756,"tradesDone":115}
{"date":"2018-03-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23064,"high":0.23256,"low":0.226,"close":0.227,"volume":119860.96023,"volumeNotional":27208.43797,"tradesDone":76}
{"date":"2018-03-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.226,"high":0.23609,"low":0.2258,"close":0.2319,"volume":80509.60679,"volumeNotional":18670.17782,"tradesDone":64}
{"date":"2018-03-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2319,"high":0.23403,"low":0.22006,"close":0.2204,"volume":539854.58621,"volumeNotional":118983.9508,"tradesDone":217}
{"date":"2018-03-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2204,"high":0.2204,"low":0.21102,"close":0.21789,"volume":1215948.1502,"volumeNotional":264941.13068,"tradesDone":442}
{"date":"2018-03-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21789,"high":0.22364,"low":0.21403,"close":0.22341,"volume":873467.74915,"volumeNotional":195141.24641,"tradesDone":188}
{"date":"2018-03-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2222,"high":0.2222,"low":0.2156,"close":0.219,"volume":79690.23119,"volumeNotional":17452.16063,"tradesDone":74}
{"date":"2018-03-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21945,"high":0.21945,"low":0.21418,"close":0.21819,"volume":289000.22875,"volumeNotional":63056.69114,"tradesDone":124}
{"date":"2018-03-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21819,"high":0.22,"low":0.21499,"close":0.21668,"volume":420704.44749,"volumeNotional":91157.74746,"tradesDone":109}
{"date":"2018-03-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2144,"high":0.2188,"low":0.21102,"close":0.212,"volume":318186.38743,"volumeNotional":67455.51413,"tradesDone":91}
{"date":"2018-03-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21215,"high":0.21733,"low":0.212,"close":0.21254,"volume":134209.98952,"volumeNotional":28525.39783,"tradesDone":88}
{"date":"2018-03-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21254,"high":0.218,"low":0.212,"close":0.21554,"volume":139751.31515,"volumeNotional":30122.04459,"tradesDone":52}
{"date":"2018-03-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21554,"high":0.2175,"low":0.201,"close":0.20414,"volume":525572.88195,"volumeNotional":107291.38364,"tradesDone":303}
{"date":"2018-03-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20414,"high":0.20414,"low":0.198,"close":0.2,"volume":967284.38436,"volumeNotional":193456.87687,"tradesDone":316}
{"date":"2018-03-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.20239,"low":0.198,"close":0.201,"volume":326513.32377,"volumeNotional":65629.17808,"tradesDone":106}
{"date":"2018-03-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.201,"high":0.201,"low":0.19005,"close":0.19243,"volume":993888.53232,"volumeNotional":191253.97027,"tradesDone":272}
{"date":"2018-03-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19243,"high":0.19786,"low":0.18505,"close":0.18749,"volume":674056.01776,"volumeNotional":126377.03719,"tradesDone":241}
{"date":"2018-03-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18708,"high":0.195,"low":0.183,"close":0.195,"volume":748945.1704,"volumeNotional":146044.30823,"tradesDone":257}
{"date":"2018-03-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.195,"high":0.19772,"low":0.19251,"close":0.19271,"volume":340889.22363,"volumeNotional":65693.55997,"tradesDone":169}
{"date":"2018-03-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1934,"high":0.1958,"low":0.18956,"close":0.1915,"volume":471591.46969,"volumeNotional":90309.77116,"tradesDone":151}
{"date":"2018-03-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.195,"high":0.195,"low":0.186,"close":0.186,"volume":585831.39258,"volumeNotional":108964.64488,"tradesDone":184}
{"date":"2018-03-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.186,"high":0.19363,"low":0.1854,"close":0.19209,"volume":913051.4129,"volumeNotional":175391.11376,"tradesDone":131}
{"date":"2018-03-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19209,"high":0.197,"low":0.189,"close":0.1945,"volume":253336.36841,"volumeNotional":49273.14845,"tradesDone":78}
{"date":"2018-03-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.199,"high":0.202,"low":0.1956,"close":0.201,"volume":640974.13212,"volumeNotional":128835.80056,"tradesDone":168}
{"date":"2018-03-09 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.201,"high":0.202,"low":0.196,"close":0.19651,"volume":543659.66004,"volumeNotional":106834.83706,"tradesDone":130}
{"date":"2018-03-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19819,"high":0.20739,"low":0.19612,"close":0.20739,"volume":436779.23592,"volumeNotional":90582.77218,"tradesDone":225}
{"date":"2018-03-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20739,"high":0.2112,"low":0.196,"close":0.2,"volume":483274.76062,"volumeNotional":96654.95696,"tradesDone":164}
{"date":"2018-03-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.203,"low":0.1915,"close":0.194,"volume":346866.86681,"volumeNotional":67292.16869,"tradesDone":209}
{"date":"2018-03-09 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1916,"high":0.20001,"low":0.1916,"close":0.19301,"volume":176595.3188,"volumeNotional":34085.00154,"tradesDone":85}
{"date":"2018-03-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19613,"high":0.20001,"low":0.19162,"close":0.20001,"volume":124050.50112,"volumeNotional":24811.33577,"tradesDone":105}
{"date":"2018-03-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20001,"high":0.20001,"low":0.19328,"close":0.19328,"volume":161138.78193,"volumeNotional":31145.54671,"tradesDone":162}
{"date":"2018-03-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.199,"high":0.20365,"low":0.19601,"close":0.20365,"volume":83833.73711,"volumeNotional":17072.73134,"tradesDone":122}
{"date":"2018-03-09 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.203,"high":0.2068,"low":0.19951,"close":0.203,"volume":315217.72893,"volumeNotional":63989.19897,"tradesDone":134}
{"date":"2018-03-09 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20304,"high":0.216,"low":0.2,"close":0.21,"volume":457382.36374,"volumeNotional":96050.29639,"tradesDone":158}
{"date":"2018-03-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.208,"high":0.216,"low":0.20715,"close":0.21565,"volume":787628.76973,"volumeNotional":169854.87726,"tradesDone":198}
{"date":"2018-03-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2149,"high":0.22,"low":0.2099,"close":0.214,"volume":503828.11117,"volumeNotional":107819.20571,"tradesDone":193}
{"date":"2018-03-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.214,"high":0.2177,"low":0.212,"close":0.21715,"volume":321676.80008,"volumeNotional":69850.79826,"tradesDone":105}
{"date":"2018-03-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21714,"high":0.2177,"low":0.21001,"close":0.21399,"volume":167828.23,"volumeNotional":35912.82617,"tradesDone":109}
{"date":"2018-03-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2125,"high":0.213,"low":0.2055,"close":0.21,"volume":333318.72322,"volumeNotional":69996.93188,"tradesDone":118}
{"date":"2018-03-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21,"high":0.2162,"low":0.21,"close":0.214,"volume":348116.70119,"volumeNotional":74496.97406,"tradesDone":148}
{"date":"2018-03-10 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.214,"high":0.21768,"low":0.20736,"close":0.2162,"volume":1372245.43635,"volumeNotional":296678.72233,"tradesDone":195}
{"date":"2018-03-10 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2162,"high":0.21768,"low":0.2145,"close":0.2145,"volume":451948.2457,"volumeNotional":96942.8987,"tradesDone":153}
{"date":"2018-03-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.217,"high":0.21757,"low":0.214,"close":0.217,"volume":309916.09377,"volumeNotional":67251.79235,"tradesDone":145}
{"date":"2018-03-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.217,"high":0.2193,"low":0.214,"close":0.2165,"volume":503800.28945,"volumeNotional":109073.52844,"tradesDone":188}
{"date":"2018-03-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2165,"high":0.21948,"low":0.21111,"close":0.213,"volume":277141.0168,"volumeNotional":59031.08369,"tradesDone":101}
{"date":"2018-03-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.2151,"low":0.2105,"close":0.211,"volume":737695.4765,"volumeNotional":155653.74554,"tradesDone":156}
{"date":"2018-03-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21509,"high":0.217,"low":0.21102,"close":0.213,"volume":60525.59079,"volumeNotional":12891.95084,"tradesDone":40}
{"date":"2018-03-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21252,"high":0.215,"low":0.21,"close":0.2101,"volume":311487.8147,"volumeNotional":65443.78611,"tradesDone":109}
{"date":"2018-03-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.212,"high":0.21359,"low":0.20845,"close":0.21221,"volume":39394.58172,"volumeNotional":8360.00495,"tradesDone":48}
{"date":"2018-03-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21359,"high":0.21783,"low":0.21274,"close":0.21484,"volume":212844.15013,"volumeNotional":45726.91787,"tradesDone":110}
{"date":"2018-03-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21772,"high":0.2222,"low":0.21592,"close":0.21766,"volume":457189.30554,"volumeNotional":99511.43563,"tradesDone":226}
{"date":"2018-03-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21766,"high":0.22,"low":0.2159,"close":0.217,"volume":117455.89301,"volumeNotional":25487.92878,"tradesDone":84}
{"date":"2018-03-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.217,"high":0.218,"low":0.21,"close":0.2121,"volume":234848.33257,"volumeNotional":49811.17164,"tradesDone":156}
{"date":"2018-03-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21,"high":0.21104,"low":0.205,"close":0.209,"volume":1049006.32096,"volumeNotional":219242.28961,"tradesDone":176}
{"date":"2018-03-10 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.206,"high":0.20789,"low":0.202,"close":0.20789,"volume":292352.58653,"volumeNotional":60776.85178,"tradesDone":111}
{"date":"2018-03-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.207,"high":0.20777,"low":0.19951,"close":0.19951,"volume":864674.94214,"volumeNotional":172512.29208,"tradesDone":186}
{"date":"2018-03-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19951,"high":0.20287,"low":0.19587,"close":0.20184,"volume":542829.94811,"volumeNotional":109565.46984,"tradesDone":106}
{"date":"2018-03-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20184,"high":0.2063,"low":0.1975,"close":0.2028,"volume":116771.50928,"volumeNotional":23681.26208,"tradesDone":72}
{"date":"2018-03-10 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2028,"high":0.20331,"low":0.20019,"close":0.20034,"volume":36096.97768,"volumeNotional":7231.6815,"tradesDone":23}
{"date":"2018-03-11 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2003,"high":0.2003,"low":0.18957,"close":0.18957,"volume":421231.84172,"volumeNotional":79851.23531,"tradesDone":207}
{"date":"2018-03-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19,"high":0.19425,"low":0.18957,"close":0.19,"volume":999705.34872,"volumeNotional":189944.01626,"tradesDone":186}
{"date":"2018-03-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19,"high":0.19743,"low":0.19,"close":0.19184,"volume":545031.17423,"volumeNotional":104556.55674,"tradesDone":149}
{"date":"2018-03-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.196,"high":0.19742,"low":0.19184,"close":0.195,"volume":30837.95308,"volumeNotional":6013.40794,"tradesDone":29}
{"date":"2018-03-11 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.195,"high":0.19742,"low":0.19499,"close":0.19523,"volume":164796.17805,"volumeNotional":32173.58631,"tradesDone":44}
{"date":"2018-03-11 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19315,"high":0.19928,"low":0.19315,"close":0.19925,"volume":153910.85983,"volumeNotional":30667.26827,"tradesDone":86}
{"date":"2018-03-11 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.20016,"low":0.19796,"close":0.198,"volume":87741.30369,"volumeNotional":17372.95361,"tradesDone":36}
{"date":"2018-03-11 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.198,"high":0.198,"low":0.19357,"close":0.1954,"volume":120618.29003,"volumeNotional":23568.90554,"tradesDone":30}
{"date":"2018-03-11 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1954,"high":0.19916,"low":0.1954,"close":0.199,"volume":100930.49194,"volumeNotional":20085.1679,"tradesDone":64}
{"date":"2018-03-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19807,"high":0.199,"low":0.19183,"close":0.193,"volume":100335.87818,"volumeNotional":19364.84155,"tradesDone":62}
{"date":"2018-03-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19194,"high":0.19537,"low":0.19,"close":0.19247,"volume":71317.38599,"volumeNotional":13726.45229,"tradesDone":69}
{"date":"2018-03-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19273,"high":0.205,"low":0.19247,"close":0.204,"volume":182859.29538,"volumeNotional":37303.29626,"tradesDone":156}
{"date":"2018-03-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20332,"high":0.21104,"low":0.20097,"close":0.21,"volume":1184894.00096,"volumeNotional":248827.7402,"tradesDone":272}
{"date":"2018-03-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.209,"high":0.21172,"low":0.205,"close":0.207,"volume":614953.35266,"volumeNotional":127296.16189,"tradesDone":172}
{"date":"2018-03-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.207,"high":0.211,"low":0.205,"close":0.20721,"volume":698173.70105,"volumeNotional":144666.35938,"tradesDone":136}
{"date":"2018-03-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20721,"high":0.2091,"low":0.20262,"close":0.203,"volume":103289.67349,"volumeNotional":20967.80785,"tradesDone":82}
{"date":"2018-03-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.203,"high":0.21172,"low":0.203,"close":0.21123,"volume":243680.03063,"volumeNotional":51472.31112,"tradesDone":156}
{"date":"2018-03-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20801,"high":0.2188,"low":0.20801,"close":0.217,"volume":258002.12397,"volumeNotional":55986.4609,"tradesDone":198}
{"date":"2018-03-11 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.217,"high":0.2215,"low":0.215,"close":0.21897,"volume":370292.24295,"volumeNotional":81082.39995,"tradesDone":233}
{"date":"2018-03-11 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21899,"high":0.22229,"low":0.21899,"close":0.22228,"volume":384707.21597,"volumeNotional":85512.71997,"tradesDone":189}
{"date":"2018-03-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22055,"high":0.22055,"low":0.21576,"close":0.219,"volume":669970.37019,"volumeNotional":146722.29843,"tradesDone":212}
{"date":"2018-03-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22179,"low":0.219,"close":0.219,"volume":188594.27956,"volumeNotional":41302.14722,"tradesDone":109}
{"date":"2018-03-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.219,"high":0.22285,"low":0.219,"close":0.22051,"volume":205425.62515,"volumeNotional":45297.98759,"tradesDone":111}
{"date":"2018-03-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22051,"low":0.21576,"close":0.2189,"volume":151510.66925,"volumeNotional":33165.6855,"tradesDone":77}
{"date":"2018-03-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2189,"high":0.22284,"low":0.21664,"close":0.21952,"volume":384680.88113,"volumeNotional":84445.05855,"tradesDone":97}
{"date":"2018-03-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.219,"high":0.22341,"low":0.21779,"close":0.21986,"volume":126811.25059,"volumeNotional":27880.72156,"tradesDone":81}
{"date":"2018-03-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.218,"high":0.21996,"low":0.218,"close":0.21996,"volume":66595.6101,"volumeNotional":14648.3704,"tradesDone":58}
{"date":"2018-03-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21996,"high":0.223,"low":0.21576,"close":0.21576,"volume":678109.90599,"volumeNotional":146309.67143,"tradesDone":136}
{"date":"2018-03-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21576,"high":0.217,"low":0.21319,"close":0.214,"volume":551118.86669,"volumeNotional":117939.55321,"tradesDone":182}
{"date":"2018-03-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.22437,"low":0.21454,"close":0.217,"volume":913472.48092,"volumeNotional":198223.52836,"tradesDone":134}
{"date":"2018-03-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.217,"high":0.22,"low":0.21501,"close":0.2181,"volume":308982.04637,"volumeNotional":67388.98431,"tradesDone":49}
{"date":"2018-03-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2181,"high":0.22,"low":0.21574,"close":0.22,"volume":170434.77888,"volumeNotional":37495.3565,"tradesDone":50}
{"date":"2018-03-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21612,"high":0.22,"low":0.216,"close":0.216,"volume":128853.58555,"volumeNotional":27832.38994,"tradesDone":37}
{"date":"2018-03-12 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.22437,"low":0.216,"close":0.22433,"volume":286665.8838,"volumeNotional":64308.69798,"tradesDone":134}
{"date":"2018-03-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22433,"high":0.22713,"low":0.2235,"close":0.224,"volume":357584.94076,"volumeNotional":80099.02673,"tradesDone":179}
{"date":"2018-03-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2255,"high":0.23106,"low":0.22452,"close":0.22998,"volume":461792.89724,"volumeNotional":106203.59692,"tradesDone":203}
{"date":"2018-03-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2325,"high":0.2325,"low":0.22686,"close":0.22686,"volume":112879.09114,"volumeNotional":25608.30711,"tradesDone":103}
{"date":"2018-03-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22686,"high":0.229,"low":0.22366,"close":0.229,"volume":401665.95195,"volumeNotional":91981.49898,"tradesDone":212}
{"date":"2018-03-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.229,"high":0.229,"low":0.21319,"close":0.21319,"volume":871162.36449,"volumeNotional":185723.10449,"tradesDone":349}
{"date":"2018-03-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21385,"high":0.21767,"low":0.21157,"close":0.21525,"volume":750080.96892,"volumeNotional":161451.5757,"tradesDone":245}
{"date":"2018-03-12 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2134,"high":0.21936,"low":0.20881,"close":0.2162,"volume":826031.97103,"volumeNotional":178588.11214,"tradesDone":239}
{"date":"2018-03-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21795,"high":0.21813,"low":0.21046,"close":0.215,"volume":324227.05558,"volumeNotional":69708.57378,"tradesDone":138}
{"date":"2018-03-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.22555,"low":0.21457,"close":0.2222,"volume":834828.7044,"volumeNotional":185498.7628,"tradesDone":361}
{"date":"2018-03-12 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2222,"high":0.225,"low":0.2109,"close":0.21576,"volume":822467.84558,"volumeNotional":177458.64792,"tradesDone":305}
{"date":"2018-03-12 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21576,"high":0.2199,"low":0.21222,"close":0.21887,"volume":228203.73351,"volumeNotional":49946.95115,"tradesDone":125}
{"date":"2018-03-12 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21515,"high":0.22349,"low":0.21515,"close":0.22222,"volume":1374009.16021,"volumeNotional":305335.36588,"tradesDone":289}
{"date":"2018-03-12 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22222,"high":0.22388,"low":0.21687,"close":0.21812,"volume":175334.06975,"volumeNotional":38243.47104,"tradesDone":125}
{"date":"2018-03-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21812,"high":0.22179,"low":0.21753,"close":0.218,"volume":144771.05017,"volumeNotional":31560.08894,"tradesDone":82}
{"date":"2018-03-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21753,"high":0.2215,"low":0.21532,"close":0.21829,"volume":135916.75777,"volumeNotional":29669.72438,"tradesDone":157}
{"date":"2018-03-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22145,"high":0.22341,"low":0.2176,"close":0.2196,"volume":232750.88632,"volumeNotional":51112.12024,"tradesDone":274}
{"date":"2018-03-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.219,"high":0.22,"low":0.21532,"close":0.21691,"volume":245515.77138,"volumeNotional":53254.58046,"tradesDone":67}
{"date":"2018-03-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21691,"high":0.21954,"low":0.21315,"close":0.21475,"volume":219652.45415,"volumeNotional":47170.03944,"tradesDone":116}
{"date":"2018-03-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21515,"high":0.225,"low":0.21515,"close":0.224,"volume":471681.95537,"volumeNotional":105656.758,"tradesDone":567}
{"date":"2018-03-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.224,"high":0.2244,"low":0.222,"close":0.2225,"volume":125481.43671,"volumeNotional":27919.61967,"tradesDone":119}
{"date":"2018-03-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2225,"high":0.225,"low":0.221,"close":0.22495,"volume":77792.08899,"volumeNotional":17499.13205,"tradesDone":118}
{"date":"2018-03-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22495,"high":0.22496,"low":0.218,"close":0.22192,"volume":284712.63296,"volumeNotional":63184.53219,"tradesDone":136}
{"date":"2018-03-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.219,"high":0.22193,"low":0.21649,"close":0.2181,"volume":119786.25907,"volumeNotional":26125.47534,"tradesDone":154}
{"date":"2018-03-13 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22384,"low":0.21921,"close":0.22,"volume":125948.06426,"volumeNotional":27708.57414,"tradesDone":66}
{"date":"2018-03-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.221,"high":0.22366,"low":0.215,"close":0.215,"volume":137124.04052,"volumeNotional":29481.67831,"tradesDone":90}
{"date":"2018-03-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.21949,"low":0.21315,"close":0.21793,"volume":147189.82498,"volumeNotional":32077.29493,"tradesDone":85}
{"date":"2018-03-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21793,"high":0.21793,"low":0.21159,"close":0.21159,"volume":578857.23774,"volumeNotional":122482.26685,"tradesDone":145}
{"date":"2018-03-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21159,"high":0.2169,"low":0.21159,"close":0.213,"volume":129164.4334,"volumeNotional":27512.09019,"tradesDone":130}
{"date":"2018-03-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.215,"low":0.21113,"close":0.21187,"volume":162414.4481,"volumeNotional":34410.74912,"tradesDone":62}
{"date":"2018-03-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21174,"high":0.214,"low":0.21,"close":0.213,"volume":148178.07038,"volumeNotional":31561.92899,"tradesDone":135}
{"date":"2018-03-13 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.2179,"low":0.21,"close":0.2168,"volume":434003.97412,"volumeNotional":94092.01819,"tradesDone":117}
{"date":"2018-03-13 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2168,"high":0.2179,"low":0.215,"close":0.2179,"volume":81731.87574,"volumeNotional":17809.17466,"tradesDone":60}
{"date":"2018-03-13 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21723,"high":0.21723,"low":0.2128,"close":0.2128,"volume":59306.44611,"volumeNotional":12620.41173,"tradesDone":48}
{"date":"2018-03-13 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21526,"high":0.21526,"low":0.2128,"close":0.2152,"volume":103749.15279,"volumeNotional":22326.81561,"tradesDone":45}
{"date":"2018-03-13 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2128,"high":0.2152,"low":0.2128,"close":0.214,"volume":32516.33043,"volumeNotional":6958.49439,"tradesDone":32}
{"date":"2018-03-13 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.214,"high":0.21741,"low":0.2128,"close":0.215,"volume":215457.31609,"volumeNotional":46323.32296,"tradesDone":49}
{"date":"2018-03-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.21742,"low":0.214,"close":0.2147,"volume":65367.52848,"volumeNotional":14034.40836,"tradesDone":69}
{"date":"2018-03-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21741,"high":0.21742,"low":0.21477,"close":0.21742,"volume":26814.60265,"volumeNotional":5829.89684,"tradesDone":49}
{"date":"2018-03-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21742,"high":0.22888,"low":0.217,"close":0.22808,"volume":307652.57683,"volumeNotional":70168.19988,"tradesDone":216}
{"date":"2018-03-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22808,"high":0.22875,"low":0.22301,"close":0.22406,"volume":397592.82801,"volumeNotional":89085.19772,"tradesDone":106}
{"date":"2018-03-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22406,"high":0.2275,"low":0.22406,"close":0.22435,"volume":159428.40984,"volumeNotional":35767.76375,"tradesDone":65}
{"date":"2018-03-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22744,"high":0.2295,"low":0.2255,"close":0.226,"volume":465767.09307,"volumeNotional":105263.36303,"tradesDone":126}
{"date":"2018-03-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.226,"high":0.226,"low":0.223,"close":0.223,"volume":382728.15987,"volumeNotional":85348.37965,"tradesDone":131}
{"date":"2018-03-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.223,"high":0.22398,"low":0.22075,"close":0.22398,"volume":87613.79272,"volumeNotional":19623.322,"tradesDone":33}
{"date":"2018-03-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22486,"high":0.225,"low":0.22101,"close":0.22101,"volume":34446.45522,"volumeNotional":7612.86433,"tradesDone":69}
{"date":"2018-03-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.225,"high":0.228,"low":0.22101,"close":0.2224,"volume":221385.09374,"volumeNotional":49237.07207,"tradesDone":48}
{"date":"2018-03-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22231,"high":0.2252,"low":0.222,"close":0.2249,"volume":191271.21535,"volumeNotional":43016.89442,"tradesDone":59}
{"date":"2018-03-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22489,"high":0.2252,"low":0.21477,"close":0.215,"volume":318445.85346,"volumeNotional":68465.85849,"tradesDone":205}
{"date":"2018-03-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.21566,"low":0.21008,"close":0.21059,"volume":487183.55232,"volumeNotional":102595.98428,"tradesDone":165}
{"date":"2018-03-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.212,"high":0.212,"low":0.20628,"close":0.20628,"volume":598969.65075,"volumeNotional":123554.03401,"tradesDone":241}
{"date":"2018-03-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20782,"high":0.211,"low":0.204,"close":0.21,"volume":471384.84634,"volumeNotional":98990.81302,"tradesDone":137}
{"date":"2018-03-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21,"high":0.21,"low":0.205,"close":0.20947,"volume":415079.3961,"volumeNotional":86946.52752,"tradesDone":103}
{"date":"2018-03-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20947,"high":0.21186,"low":0.2052,"close":0.20958,"volume":294678.241,"volumeNotional":61759.2551,"tradesDone":67}
{"date":"2018-03-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20958,"high":0.212,"low":0.20615,"close":0.2104,"volume":99773.68766,"volumeNotional":20992.32701,"tradesDone":50}
{"date":"2018-03-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2075,"high":0.2107,"low":0.1989,"close":0.2006,"volume":472457.74724,"volumeNotional":94775.06189,"tradesDone":190}
{"date":"2018-03-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1989,"high":0.20044,"low":0.19384,"close":0.1976,"volume":923765.33412,"volumeNotional":182534.7737,"tradesDone":215}
{"date":"2018-03-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19667,"high":0.1984,"low":0.19386,"close":0.195,"volume":434940.76985,"volumeNotional":84813.45012,"tradesDone":137}
{"date":"2018-03-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1942,"high":0.2,"low":0.19301,"close":0.19759,"volume":510167.91248,"volumeNotional":100804.07783,"tradesDone":122}
{"date":"2018-03-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19759,"high":0.19989,"low":0.194,"close":0.199,"volume":271648.56823,"volumeNotional":54057.00021,"tradesDone":71}
{"date":"2018-03-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.197,"high":0.197,"low":0.1877,"close":0.188,"volume":573968.53315,"volumeNotional":107906.08423,"tradesDone":220}
{"date":"2018-03-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1877,"high":0.19643,"low":0.18627,"close":0.192,"volume":709505.12674,"volumeNotional":136224.98433,"tradesDone":207}
{"date":"2018-03-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.192,"high":0.196,"low":0.192,"close":0.196,"volume":32316.67896,"volumeNotional":6334.06908,"tradesDone":35}
{"date":"2018-03-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19328,"high":0.19596,"low":0.18652,"close":0.1868,"volume":444890.41103,"volumeNotional":83105.60886,"tradesDone":101}
{"date":"2018-03-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18652,"high":0.18919,"low":0.1851,"close":0.186,"volume":417049.84603,"volumeNotional":77571.27136,"tradesDone":165}
{"date":"2018-03-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1851,"high":0.1851,"low":0.17,"close":0.17,"volume":2181755.34018,"volumeNotional":370898.40783,"tradesDone":476}
{"date":"2018-03-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17001,"high":0.17759,"low":0.17001,"close":0.17313,"volume":174413.18741,"volumeNotional":30196.35048,"tradesDone":59}
{"date":"2018-03-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17313,"high":0.1772,"low":0.17114,"close":0.1745,"volume":581037.61384,"volumeNotional":101391.06362,"tradesDone":163}
{"date":"2018-03-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.174,"high":0.177,"low":0.1695,"close":0.17093,"volume":679836.16496,"volumeNotional":116201.00329,"tradesDone":187}
{"date":"2018-03-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17093,"high":0.174,"low":0.16719,"close":0.172,"volume":1020496.0658,"volumeNotional":175525.32332,"tradesDone":188}
{"date":"2018-03-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.173,"high":0.17688,"low":0.173,"close":0.176,"volume":565645.14265,"volumeNotional":99553.54511,"tradesDone":149}
{"date":"2018-03-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1755,"high":0.1829,"low":0.172,"close":0.1829,"volume":621974.87207,"volumeNotional":113758.62567,"tradesDone":273}
{"date":"2018-03-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.18385,"low":0.179,"close":0.1829,"volume":375364.96611,"volumeNotional":68654.2523,"tradesDone":111}
{"date":"2018-03-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18123,"high":0.1835,"low":0.1765,"close":0.18058,"volume":738466.23137,"volumeNotional":133354.56561,"tradesDone":253}
{"date":"2018-03-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.178,"high":0.18293,"low":0.178,"close":0.18293,"volume":470143.48533,"volumeNotional":86001.4672,"tradesDone":167}
{"date":"2018-03-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18293,"high":0.18323,"low":0.179,"close":0.18,"volume":226424.09843,"volumeNotional":40756.33772,"tradesDone":114}
{"date":"2018-03-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.1845,"low":0.1765,"close":0.1845,"volume":2674199.37092,"volumeNotional":493389.78394,"tradesDone":409}
{"date":"2018-03-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1845,"high":0.18683,"low":0.17975,"close":0.182,"volume":545862.88467,"volumeNotional":99347.04501,"tradesDone":131}
{"date":"2018-03-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1796,"high":0.18001,"low":0.1732,"close":0.177,"volume":841865.44695,"volumeNotional":149008.50038,"tradesDone":232}
{"date":"2018-03-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.177,"high":0.177,"low":0.17401,"close":0.1766,"volume":290377.60658,"volumeNotional":51280.68532,"tradesDone":113}
{"date":"2018-03-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17671,"high":0.178,"low":0.1758,"close":0.176,"volume":106744.46418,"volumeNotional":18787.0257,"tradesDone":64}
{"date":"2018-03-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.176,"high":0.178,"low":0.1745,"close":0.175,"volume":79984.86753,"volumeNotional":13997.37901,"tradesDone":53}
{"date":"2018-03-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.175,"high":0.18,"low":0.175,"close":0.1765,"volume":274642.01549,"volumeNotional":48474.48601,"tradesDone":91}
{"date":"2018-03-15 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1765,"high":0.18,"low":0.1765,"close":0.18,"volume":189505.68023,"volumeNotional":34111.02055,"tradesDone":50}
{"date":"2018-03-15 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.18182,"low":0.17751,"close":0.181,"volume":151678.4837,"volumeNotional":27453.80555,"tradesDone":72}
{"date":"2018-03-15 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.181,"high":0.18222,"low":0.17982,"close":0.18222,"volume":332384.94201,"volumeNotional":60567.92203,"tradesDone":188}
{"date":"2018-03-15 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18259,"high":0.18488,"low":0.1799,"close":0.18367,"volume":358713.1422,"volumeNotional":65885.76831,"tradesDone":149}
{"date":"2018-03-16 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1799,"high":0.18367,"low":0.17385,"close":0.17455,"volume":605114.61524,"volumeNotional":105622.65322,"tradesDone":175}
{"date":"2018-03-16 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.177,"high":0.17716,"low":0.171,"close":0.171,"volume":531733.84816,"volumeNotional":90926.49335,"tradesDone":148}
{"date":"2018-03-16 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.172,"high":0.17886,"low":0.1715,"close":0.17886,"volume":2203211.69883,"volumeNotional":394075.74201,"tradesDone":341}
{"date":"2018-03-16 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.177,"high":0.177,"low":0.172,"close":0.17201,"volume":2243451.9206,"volumeNotional":385898.92431,"tradesDone":318}
{"date":"2018-03-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17201,"high":0.1779,"low":0.17201,"close":0.1779,"volume":1699668.04899,"volumeNotional":302370.89493,"tradesDone":305}
{"date":"2018-03-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1778,"high":0.1804,"low":0.17403,"close":0.17403,"volume":225338.95878,"volumeNotional":39215.94856,"tradesDone":97}
{"date":"2018-03-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17505,"high":0.1798,"low":0.17504,"close":0.177,"volume":163506.04282,"volumeNotional":28940.53688,"tradesDone":44}
{"date":"2018-03-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1797,"high":0.1797,"low":0.17561,"close":0.17944,"volume":199573.7053,"volumeNotional":35811.97468,"tradesDone":110}
{"date":"2018-03-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1763,"high":0.1795,"low":0.17544,"close":0.178,"volume":70404.9695,"volumeNotional":12532.08457,"tradesDone":55}
{"date":"2018-03-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1756,"high":0.178,"low":0.1725,"close":0.1726,"volume":232911.85304,"volumeNotional":40200.61145,"tradesDone":107}
{"date":"2018-03-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.175,"high":0.175,"low":0.1715,"close":0.1715,"volume":327715.5926,"volumeNotional":56203.21102,"tradesDone":71}
{"date":"2018-03-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1715,"high":0.1753,"low":0.17111,"close":0.1753,"volume":117219.64463,"volumeNotional":20548.11138,"tradesDone":46}
{"date":"2018-03-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17436,"high":0.177,"low":0.17436,"close":0.1765,"volume":39344.48312,"volumeNotional":6944.24698,"tradesDone":41}
{"date":"2018-03-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17521,"high":0.1815,"low":0.17231,"close":0.178,"volume":642146.72374,"volumeNotional":114302.11683,"tradesDone":170}
{"date":"2018-03-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17964,"high":0.1815,"low":0.178,"close":0.17878,"volume":331865.44238,"volumeNotional":59331.93257,"tradesDone":86}
{"date":"2018-03-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1784,"high":0.18209,"low":0.1784,"close":0.18209,"volume":746269.87035,"volumeNotional":135888.14636,"tradesDone":127}
{"date":"2018-03-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18194,"high":0.1822,"low":0.1791,"close":0.1804,"volume":394457.31018,"volumeNotional":71160.09876,"tradesDone":144}
{"date":"2018-03-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18085,"high":0.182,"low":0.18,"close":0.18085,"volume":102795.97798,"volumeNotional":18590.87157,"tradesDone":76}
{"date":"2018-03-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.182,"low":0.1792,"close":0.181,"volume":104392.61529,"volumeNotional":18895.06337,"tradesDone":48}
{"date":"2018-03-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18198,"high":0.18198,"low":0.18,"close":0.18189,"volume":81323.53349,"volumeNotional":14791.57155,"tradesDone":62}
{"date":"2018-03-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18189,"high":0.182,"low":0.18062,"close":0.18098,"volume":203414.33966,"volumeNotional":36813.92516,"tradesDone":140}
{"date":"2018-03-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.182,"low":0.18,"close":0.1809,"volume":148781.86596,"volumeNotional":26914.64848,"tradesDone":132}
{"date":"2018-03-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1809,"high":0.1809,"low":0.1796,"close":0.1805,"volume":72594.19198,"volumeNotional":13103.25093,"tradesDone":41}
{"date":"2018-03-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1805,"high":0.1808,"low":0.17406,"close":0.17407,"volume":326344.26776,"volumeNotional":56806.11684,"tradesDone":116}
{"date":"2018-03-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17614,"high":0.177,"low":0.17312,"close":0.1759,"volume":565893.35793,"volumeNotional":99540.64732,"tradesDone":84}
{"date":"2018-03-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17741,"high":0.17741,"low":0.173,"close":0.173,"volume":90061.63041,"volumeNotional":15580.66206,"tradesDone":44}
{"date":"2018-03-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.173,"high":0.17498,"low":0.173,"close":0.1745,"volume":2187.1015,"volumeNotional":381.64919,"tradesDone":13}
{"date":"2018-03-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1745,"high":0.1745,"low":0.173,"close":0.17304,"volume":29385.0928,"volumeNotional":5084.78911,"tradesDone":54}
{"date":"2018-03-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17304,"high":0.1745,"low":0.17229,"close":0.1724,"volume":113436.64837,"volumeNotional":19556.54057,"tradesDone":51}
{"date":"2018-03-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1745,"high":0.1745,"low":0.172,"close":0.172,"volume":200544.9834,"volumeNotional":34493.73915,"tradesDone":31}
{"date":"2018-03-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17445,"high":0.17445,"low":0.17147,"close":0.17296,"volume":46963.08236,"volumeNotional":8122.93526,"tradesDone":45}
{"date":"2018-03-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17296,"high":0.17296,"low":0.17151,"close":0.17192,"volume":429950.46635,"volumeNotional":73917.08848,"tradesDone":125}
{"date":"2018-03-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.17448,"low":0.1705,"close":0.17335,"volume":505258.88086,"volumeNotional":87585.54069,"tradesDone":84}
{"date":"2018-03-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17335,"high":0.1745,"low":0.172,"close":0.17317,"volume":49737.4717,"volumeNotional":8613.09268,"tradesDone":54}
{"date":"2018-03-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17256,"high":0.17352,"low":0.1715,"close":0.1715,"volume":80848.03405,"volumeNotional":13865.43865,"tradesDone":55}
{"date":"2018-03-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1715,"high":0.173,"low":0.171,"close":0.171,"volume":115636.81001,"volumeNotional":19773.92458,"tradesDone":63}
{"date":"2018-03-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.171,"low":0.16351,"close":0.164,"volume":610230.69138,"volumeNotional":100077.83339,"tradesDone":383}
{"date":"2018-03-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1645,"high":0.1658,"low":0.1587,"close":0.1597,"volume":422260.48981,"volumeNotional":67435.00022,"tradesDone":214}
{"date":"2018-03-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1597,"high":0.1651,"low":0.1587,"close":0.1587,"volume":441375.78383,"volumeNotional":70046.33689,"tradesDone":108}
{"date":"2018-03-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1587,"high":0.16,"low":0.15574,"close":0.15575,"volume":659135.57218,"volumeNotional":102660.36537,"tradesDone":245}
{"date":"2018-03-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15574,"high":0.159,"low":0.154,"close":0.15575,"volume":915373.89159,"volumeNotional":142571.68967,"tradesDone":201}
{"date":"2018-03-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15404,"high":0.15777,"low":0.15404,"close":0.1574,"volume":260415.96618,"volumeNotional":40989.21006,"tradesDone":73}
{"date":"2018-03-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1576,"high":0.15777,"low":0.153,"close":0.15302,"volume":320474.97812,"volumeNotional":49040.28614,"tradesDone":134}
{"date":"2018-03-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15303,"high":0.15303,"low":0.15,"close":0.15108,"volume":1812901.67414,"volumeNotional":273889.03338,"tradesDone":400}
{"date":"2018-03-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.152,"high":0.1527,"low":0.15,"close":0.15099,"volume":443811.48589,"volumeNotional":67010.0533,"tradesDone":182}
{"date":"2018-03-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1515,"high":0.15589,"low":0.15,"close":0.151,"volume":384850.62233,"volumeNotional":58114.36823,"tradesDone":172}
{"date":"2018-03-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.154,"high":0.154,"low":0.151,"close":0.154,"volume":80686.38859,"volumeNotional":12425.70384,"tradesDone":97}
{"date":"2018-03-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.154,"high":0.155,"low":0.15,"close":0.15199,"volume":315660.37785,"volumeNotional":47978.5466,"tradesDone":153}
{"date":"2018-03-18 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.153,"high":0.15403,"low":0.14274,"close":0.14274,"volume":1039494.51285,"volumeNotional":148381.25131,"tradesDone":317}
{"date":"2018-03-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14274,"high":0.14499,"low":0.1414,"close":0.1426,"volume":5460495.02944,"volumeNotional":778666.5912,"tradesDone":660}
{"date":"2018-03-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1426,"high":0.1426,"low":0.1368,"close":0.13869,"volume":1004005.00363,"volumeNotional":139248.40573,"tradesDone":405}
{"date":"2018-03-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13869,"high":0.14481,"low":0.13841,"close":0.1411,"volume":458945.17582,"volumeNotional":64757.16431,"tradesDone":211}
{"date":"2018-03-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14101,"high":0.144,"low":0.13841,"close":0.13896,"volume":644649.84377,"volumeNotional":89580.92263,"tradesDone":154}
{"date":"2018-03-18 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14,"high":0.14279,"low":0.13896,"close":0.14277,"volume":410554.30678,"volumeNotional":58616.50112,"tradesDone":161}
{"date":"2018-03-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14268,"high":0.144,"low":0.1401,"close":0.14248,"volume":391618.7859,"volumeNotional":55798.37722,"tradesDone":104}
{"date":"2018-03-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14248,"high":0.14398,"low":0.139,"close":0.139,"volume":388251.77051,"volumeNotional":53967.01551,"tradesDone":135}
{"date":"2018-03-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.139,"high":0.1421,"low":0.139,"close":0.141,"volume":492331.5645,"volumeNotional":69418.75059,"tradesDone":142}
{"date":"2018-03-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.141,"high":0.14203,"low":0.139,"close":0.141,"volume":1053521.75793,"volumeNotional":148546.55733,"tradesDone":277}
{"date":"2018-03-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.141,"high":0.141,"low":0.13511,"close":0.1373,"volume":984502.68493,"volumeNotional":135172.2088,"tradesDone":277}
{"date":"2018-03-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1355,"high":0.14078,"low":0.135,"close":0.13999,"volume":1469388.25441,"volumeNotional":205699.64704,"tradesDone":218}
{"date":"2018-03-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13999,"high":0.14,"low":0.13619,"close":0.137,"volume":1041908.73423,"volumeNotional":142741.68413,"tradesDone":393}
{"date":"2018-03-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.137,"high":0.137,"low":0.131,"close":0.131,"volume":1216694.12983,"volumeNotional":159386.93101,"tradesDone":274}
{"date":"2018-03-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1309,"high":0.131,"low":0.12327,"close":0.12979,"volume":5005415.60153,"volumeNotional":649663.65257,"tradesDone":1027}
{"date":"2018-03-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1288,"high":0.13326,"low":0.1255,"close":0.1268,"volume":1659351.96328,"volumeNotional":210406.11103,"tradesDone":292}
{"date":"2018-03-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12797,"high":0.129,"low":0.12442,"close":0.125,"volume":1171269.8754,"volumeNotional":146410.9247,"tradesDone":182}
{"date":"2018-03-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12769,"high":0.1343,"low":0.1253,"close":0.1311,"volume":2129277.92569,"volumeNotional":279148.52769,"tradesDone":466}
{"date":"2018-03-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1334,"high":0.13546,"low":0.1311,"close":0.134,"volume":4922194.91482,"volumeNotional":659574.11859,"tradesDone":1146}
{"date":"2018-03-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.134,"high":0.13698,"low":0.1318,"close":0.136,"volume":1746942.92409,"volumeNotional":237584.23768,"tradesDone":315}
{"date":"2018-03-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.136,"high":0.14598,"low":0.136,"close":0.1436,"volume":770123.83164,"volumeNotional":110586.76334,"tradesDone":197}
{"date":"2018-03-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.143,"high":0.165,"low":0.14299,"close":0.16,"volume":3348292.24975,"volumeNotional":535730.17522,"tradesDone":641}
{"date":"2018-03-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16,"high":0.16056,"low":0.1475,"close":0.153,"volume":1917410.99556,"volumeNotional":293364.59176,"tradesDone":440}
{"date":"2018-03-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.159,"high":0.16,"low":0.1535,"close":0.15351,"volume":1549611.18669,"volumeNotional":237884.39287,"tradesDone":344}
{"date":"2018-03-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15495,"high":0.169,"low":0.15495,"close":0.16,"volume":2427722.13,"volumeNotional":388435.5408,"tradesDone":585}
{"date":"2018-03-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16,"high":0.1612,"low":0.153,"close":0.155,"volume":1224885.75516,"volumeNotional":189857.29205,"tradesDone":313}
{"date":"2018-03-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1551,"high":0.16,"low":0.1544,"close":0.15719,"volume":763687.635,"volumeNotional":120043.83024,"tradesDone":166}
{"date":"2018-03-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.156,"high":0.16,"low":0.15441,"close":0.1554,"volume":333771.59078,"volumeNotional":51868.10521,"tradesDone":77}
{"date":"2018-03-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15789,"high":0.15789,"low":0.155,"close":0.15582,"volume":234547.57662,"volumeNotional":36548.05949,"tradesDone":128}
{"date":"2018-03-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.156,"high":0.166,"low":0.156,"close":0.16315,"volume":792607.55727,"volumeNotional":129313.92297,"tradesDone":222}
{"date":"2018-03-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1635,"high":0.16633,"low":0.16136,"close":0.16324,"volume":968140.94097,"volumeNotional":158036.71322,"tradesDone":240}
{"date":"2018-03-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16324,"high":0.16596,"low":0.16237,"close":0.1655,"volume":409095.84905,"volumeNotional":67705.36302,"tradesDone":206}
{"date":"2018-03-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1655,"high":0.17095,"low":0.1655,"close":0.1695,"volume":1265876.28441,"volumeNotional":214565.6631,"tradesDone":395}
{"date":"2018-03-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1695,"high":0.1695,"low":0.16036,"close":0.1648,"volume":10030379.26086,"volumeNotional":1652989.95206,"tradesDone":1041}
{"date":"2018-03-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.16479,"low":0.1571,"close":0.161,"volume":1971042.85425,"volumeNotional":317337.89953,"tradesDone":391}
{"date":"2018-03-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.166,"low":0.161,"close":0.16527,"volume":371698.64134,"volumeNotional":61431.37413,"tradesDone":117}
{"date":"2018-03-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16527,"high":0.16588,"low":0.161,"close":0.161,"volume":384372.4312,"volumeNotional":61883.96142,"tradesDone":112}
{"date":"2018-03-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1628,"high":0.173,"low":0.1628,"close":0.17,"volume":1647505.98612,"volumeNotional":280076.36362,"tradesDone":254}
{"date":"2018-03-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17,"high":0.1781,"low":0.17,"close":0.174,"volume":2451247.65544,"volumeNotional":426517.09205,"tradesDone":599}
{"date":"2018-03-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1747,"high":0.1808,"low":0.1715,"close":0.1808,"volume":1744502.97715,"volumeNotional":315406.13827,"tradesDone":470}
{"date":"2018-03-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1808,"high":0.1821,"low":0.17101,"close":0.17101,"volume":2888630.31315,"volumeNotional":493984.95872,"tradesDone":814}
{"date":"2018-03-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17101,"high":0.1721,"low":0.168,"close":0.1709,"volume":1529601.4584,"volumeNotional":261408.58332,"tradesDone":371}
{"date":"2018-03-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1709,"high":0.1778,"low":0.1696,"close":0.1715,"volume":989467.59487,"volumeNotional":169693.88052,"tradesDone":325}
{"date":"2018-03-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1715,"high":0.177,"low":0.17101,"close":0.17486,"volume":303013.66047,"volumeNotional":52983.54754,"tradesDone":132}
{"date":"2018-03-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1749,"high":0.179,"low":0.17326,"close":0.176,"volume":2566620.47818,"volumeNotional":451725.20416,"tradesDone":312}
{"date":"2018-03-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.176,"high":0.1805,"low":0.176,"close":0.17725,"volume":2665604.77815,"volumeNotional":472476.7676,"tradesDone":276}
{"date":"2018-03-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17825,"high":0.189,"low":0.1752,"close":0.189,"volume":2143688.34662,"volumeNotional":405156.84027,"tradesDone":490}
{"date":"2018-03-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18788,"high":0.1905,"low":0.1809,"close":0.1905,"volume":986413.53981,"volumeNotional":187911.77933,"tradesDone":384}
{"date":"2018-03-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1905,"high":0.1905,"low":0.1825,"close":0.187,"volume":687950.80571,"volumeNotional":128646.80067,"tradesDone":351}
{"date":"2018-03-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.187,"high":0.1942,"low":0.18416,"close":0.18552,"volume":1212957.37103,"volumeNotional":225026.77194,"tradesDone":405}
{"date":"2018-03-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18552,"high":0.19,"low":0.18552,"close":0.189,"volume":321593.44481,"volumeNotional":60781.16107,"tradesDone":104}
{"date":"2018-03-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.189,"high":0.194,"low":0.189,"close":0.194,"volume":424881.34814,"volumeNotional":82426.98154,"tradesDone":243}
{"date":"2018-03-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1942,"high":0.1942,"low":0.18429,"close":0.18429,"volume":930100.8425,"volumeNotional":171405.91251,"tradesDone":283}
{"date":"2018-03-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18429,"high":0.18646,"low":0.18,"close":0.18639,"volume":704972.27861,"volumeNotional":131399.75481,"tradesDone":284}
{"date":"2018-03-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18629,"high":0.18646,"low":0.183,"close":0.18588,"volume":185951.79007,"volumeNotional":34563.93216,"tradesDone":119}
{"date":"2018-03-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1841,"high":0.1878,"low":0.18,"close":0.1816,"volume":483275.19029,"volumeNotional":87762.6779,"tradesDone":325}
{"date":"2018-03-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.1816,"low":0.177,"close":0.1781,"volume":1225949.42024,"volumeNotional":218341.59174,"tradesDone":297}
{"date":"2018-03-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17825,"high":0.1799,"low":0.1747,"close":0.1793,"volume":1268603.37774,"volumeNotional":227460.58563,"tradesDone":318}
{"date":"2018-03-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1793,"high":0.185,"low":0.179,"close":0.18,"volume":755485.01802,"volumeNotional":135987.3108,"tradesDone":176}
{"date":"2018-03-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1813,"high":0.1877,"low":0.1813,"close":0.187,"volume":855972.99411,"volumeNotional":160066.94134,"tradesDone":324}
{"date":"2018-03-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18451,"high":0.1888,"low":0.18217,"close":0.1885,"volume":512871.65933,"volumeNotional":96676.30778,"tradesDone":271}
{"date":"2018-03-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18859,"high":0.1888,"low":0.184,"close":0.184,"volume":564926.95296,"volumeNotional":103946.56499,"tradesDone":174}
{"date":"2018-03-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.184,"high":0.1848,"low":0.179,"close":0.18369,"volume":1082967.8771,"volumeNotional":198930.36934,"tradesDone":324}
{"date":"2018-03-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18369,"high":0.1886,"low":0.18269,"close":0.1847,"volume":504294.3784,"volumeNotional":93143.18682,"tradesDone":112}
{"date":"2018-03-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1847,"high":0.2004,"low":0.18321,"close":0.2004,"volume":2634428.44138,"volumeNotional":527939.45965,"tradesDone":680}
{"date":"2018-03-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1968,"high":0.2004,"low":0.1955,"close":0.198,"volume":1042898.07478,"volumeNotional":206493.81881,"tradesDone":409}
{"date":"2018-03-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.199,"high":0.199,"low":0.1932,"close":0.1969,"volume":603207.49193,"volumeNotional":118771.55516,"tradesDone":239}
{"date":"2018-03-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1969,"high":0.20222,"low":0.19549,"close":0.20081,"volume":655559.24571,"volumeNotional":131642.60302,"tradesDone":335}
{"date":"2018-03-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20052,"high":0.20299,"low":0.197,"close":0.199,"volume":1068784.70794,"volumeNotional":212688.15688,"tradesDone":327}
{"date":"2018-03-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.199,"high":0.2068,"low":0.1971,"close":0.2051,"volume":999674.04074,"volumeNotional":205033.14576,"tradesDone":291}
{"date":"2018-03-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2051,"high":0.20679,"low":0.201,"close":0.20297,"volume":651568.63528,"volumeNotional":132248.8859,"tradesDone":231}
{"date":"2018-03-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20297,"high":0.2114,"low":0.19687,"close":0.1989,"volume":3487044.37577,"volumeNotional":693573.12634,"tradesDone":714}
{"date":"2018-03-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20004,"high":0.20734,"low":0.19687,"close":0.20728,"volume":1273331.49783,"volumeNotional":263942.32853,"tradesDone":189}
{"date":"2018-03-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20734,"high":0.20988,"low":0.205,"close":0.20926,"volume":416584.56117,"volumeNotional":87174.48527,"tradesDone":158}
{"date":"2018-03-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.211,"high":0.215,"low":0.205,"close":0.2091,"volume":1375210.22571,"volumeNotional":287556.4582,"tradesDone":227}
{"date":"2018-03-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2091,"high":0.213,"low":0.20876,"close":0.2116,"volume":452914.48001,"volumeNotional":95836.70397,"tradesDone":254}
{"date":"2018-03-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.21734,"low":0.2148,"close":0.2148,"volume":786583.48928,"volumeNotional":168958.25935,"tradesDone":172}
{"date":"2018-03-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2145,"high":0.216,"low":0.21003,"close":0.21003,"volume":950379.1799,"volumeNotional":199605.19298,"tradesDone":262}
{"date":"2018-03-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.215,"low":0.209,"close":0.215,"volume":633347.85088,"volumeNotional":136169.64227,"tradesDone":226}
{"date":"2018-03-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2121,"high":0.21465,"low":0.20647,"close":0.20647,"volume":628473.85677,"volumeNotional":129761.47485,"tradesDone":324}
{"date":"2018-03-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20647,"high":0.209,"low":0.20376,"close":0.20761,"volume":679500.62501,"volumeNotional":141073.16326,"tradesDone":167}
{"date":"2018-03-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2087,"high":0.215,"low":0.2064,"close":0.215,"volume":447931.38311,"volumeNotional":96305.16226,"tradesDone":247}
{"date":"2018-03-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.21729,"low":0.213,"close":0.214,"volume":579925.51119,"volumeNotional":124104.05939,"tradesDone":305}
{"date":"2018-03-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.21734,"low":0.2121,"close":0.21734,"volume":703169.33452,"volumeNotional":152828.08887,"tradesDone":327}
{"date":"2018-03-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21694,"high":0.21694,"low":0.2121,"close":0.2151,"volume":381226.51653,"volumeNotional":82001.77033,"tradesDone":289}
{"date":"2018-03-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2151,"high":0.21783,"low":0.21311,"close":0.2167,"volume":433426.56136,"volumeNotional":93921.73713,"tradesDone":186}
{"date":"2018-03-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2149,"high":0.2168,"low":0.213,"close":0.2168,"volume":327598.11516,"volumeNotional":71023.25499,"tradesDone":104}
{"date":"2018-03-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2175,"high":0.224,"low":0.2175,"close":0.22,"volume":1194502.03697,"volumeNotional":262790.44813,"tradesDone":376}
{"date":"2018-03-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22052,"low":0.208,"close":0.208,"volume":1079235.43299,"volumeNotional":224480.99165,"tradesDone":312}
{"date":"2018-03-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2087,"high":0.2095,"low":0.203,"close":0.2095,"volume":1329876.90382,"volumeNotional":278609.17145,"tradesDone":165}
{"date":"2018-03-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20747,"high":0.212,"low":0.2065,"close":0.209,"volume":596632.25069,"volumeNotional":124696.14039,"tradesDone":201}
{"date":"2018-03-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21,"high":0.214,"low":0.21,"close":0.213,"volume":499903.30276,"volumeNotional":106479.3635,"tradesDone":116}
{"date":"2018-03-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.213,"low":0.20747,"close":0.21,"volume":170121.44456,"volumeNotional":35725.11718,"tradesDone":104}
{"date":"2018-03-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2117,"high":0.21398,"low":0.21,"close":0.211,"volume":228204.52236,"volumeNotional":48151.15422,"tradesDone":60}
{"date":"2018-03-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.211,"high":0.21337,"low":0.20751,"close":0.20751,"volume":103890.96537,"volumeNotional":21558.51812,"tradesDone":68}
{"date":"2018-03-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20752,"high":0.20849,"low":0.202,"close":0.20755,"volume":1359275.06306,"volumeNotional":282117.53934,"tradesDone":381}
{"date":"2018-03-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20755,"high":0.21542,"low":0.2069,"close":0.21346,"volume":841841.79213,"volumeNotional":179701.88927,"tradesDone":304}
{"date":"2018-03-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2138,"high":0.21545,"low":0.209,"close":0.21499,"volume":366846.62365,"volumeNotional":78868.35562,"tradesDone":141}
{"date":"2018-03-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21559,"high":0.2163,"low":0.21406,"close":0.21487,"volume":135332.27493,"volumeNotional":29078.71058,"tradesDone":70}
{"date":"2018-03-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21406,"high":0.21687,"low":0.2116,"close":0.2119,"volume":309144.08104,"volumeNotional":65507.92446,"tradesDone":127}
{"date":"2018-03-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2119,"high":0.21352,"low":0.209,"close":0.2135,"volume":314091.0898,"volumeNotional":67057.75353,"tradesDone":108}
{"date":"2018-03-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21175,"high":0.212,"low":0.21,"close":0.21,"volume":100373.24645,"volumeNotional":21078.48213,"tradesDone":65}
{"date":"2018-03-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21,"high":0.2118,"low":0.2083,"close":0.2083,"volume":236707.95454,"volumeNotional":49306.59595,"tradesDone":89}
{"date":"2018-03-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20895,"high":0.20917,"low":0.205,"close":0.2065,"volume":263782.69571,"volumeNotional":54471.21899,"tradesDone":159}
{"date":"2018-03-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2065,"high":0.2091,"low":0.2065,"close":0.20711,"volume":101727.06539,"volumeNotional":21069.15537,"tradesDone":144}
{"date":"2018-03-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20712,"high":0.209,"low":0.19826,"close":0.1994,"volume":2707827.98627,"volumeNotional":539940.9817,"tradesDone":972}
{"date":"2018-03-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.2,"low":0.194,"close":0.19848,"volume":1236694.55771,"volumeNotional":245459.13582,"tradesDone":487}
{"date":"2018-03-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.198,"high":0.1989,"low":0.19152,"close":0.19152,"volume":808286.73527,"volumeNotional":154803.39885,"tradesDone":262}
{"date":"2018-03-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19152,"high":0.1999,"low":0.19152,"close":0.19624,"volume":590437.37609,"volumeNotional":115865.32282,"tradesDone":151}
{"date":"2018-03-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.194,"high":0.195,"low":0.194,"close":0.194,"volume":13169.63307,"volumeNotional":2554.9075,"tradesDone":5}
{"date":"2018-03-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19,"high":0.191,"low":0.19,"close":0.19013,"volume":649302.12957,"volumeNotional":123453.7618,"tradesDone":120}
{"date":"2018-03-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19013,"high":0.1989,"low":0.19,"close":0.1965,"volume":1343758.84151,"volumeNotional":264048.9483,"tradesDone":221}
{"date":"2018-03-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1965,"high":0.20214,"low":0.1965,"close":0.1985,"volume":872877.91104,"volumeNotional":173266.26534,"tradesDone":182}
{"date":"2018-03-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1985,"high":0.1985,"low":0.195,"close":0.195,"volume":562306.01375,"volumeNotional":109650.36432,"tradesDone":146}
{"date":"2018-03-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.195,"high":0.195,"low":0.18952,"close":0.18952,"volume":580536.75212,"volumeNotional":110024.52117,"tradesDone":170}
{"date":"2018-03-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1926,"high":0.1926,"low":0.18,"close":0.18616,"volume":2322353.47415,"volumeNotional":432339.44821,"tradesDone":371}
{"date":"2018-03-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18459,"high":0.1858,"low":0.18246,"close":0.18306,"volume":376034.98424,"volumeNotional":68838.09232,"tradesDone":142}
{"date":"2018-03-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18466,"high":0.18913,"low":0.18261,"close":0.1852,"volume":681088.09708,"volumeNotional":126135.2748,"tradesDone":192}
{"date":"2018-03-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1852,"high":0.187,"low":0.1836,"close":0.1836,"volume":100407.96358,"volumeNotional":18435.11899,"tradesDone":42}
{"date":"2018-03-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18466,"high":0.18885,"low":0.18162,"close":0.1839,"volume":393509.34894,"volumeNotional":72365.43665,"tradesDone":160}
{"date":"2018-03-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1839,"high":0.18589,"low":0.18305,"close":0.1845,"volume":271061.28055,"volumeNotional":50010.73579,"tradesDone":105}
{"date":"2018-03-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1845,"high":0.18885,"low":0.18333,"close":0.186,"volume":608232.01582,"volumeNotional":113131.16102,"tradesDone":151}
{"date":"2018-03-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.187,"high":0.189,"low":0.18605,"close":0.189,"volume":464793.75454,"volumeNotional":87846.01961,"tradesDone":96}
{"date":"2018-03-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.189,"high":0.189,"low":0.18351,"close":0.18839,"volume":263829.87046,"volumeNotional":49703.04121,"tradesDone":160}
{"date":"2018-03-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18608,"high":0.1876,"low":0.185,"close":0.18501,"volume":33616.41315,"volumeNotional":6219.40655,"tradesDone":35}
{"date":"2018-03-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18592,"high":0.18592,"low":0.1832,"close":0.1832,"volume":220918.55622,"volumeNotional":40472.54239,"tradesDone":94}
{"date":"2018-03-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1832,"high":0.18522,"low":0.1832,"close":0.1832,"volume":377.54737,"volumeNotional":69.16732,"tradesDone":5}
{"date":"2018-03-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.183,"high":0.18469,"low":0.18101,"close":0.18314,"volume":272643.03567,"volumeNotional":49931.09306,"tradesDone":61}
{"date":"2018-03-23 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.1821,"low":0.1791,"close":0.18,"volume":697979.12398,"volumeNotional":125636.24232,"tradesDone":144}
{"date":"2018-03-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18079,"high":0.18789,"low":0.18016,"close":0.18789,"volume":499119.92947,"volumeNotional":93778.58541,"tradesDone":117}
{"date":"2018-03-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.188,"high":0.19,"low":0.1842,"close":0.1899,"volume":904767.52398,"volumeNotional":171813.14517,"tradesDone":177}
{"date":"2018-03-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1899,"high":0.1899,"low":0.1846,"close":0.1846,"volume":259327.4696,"volumeNotional":47871.85867,"tradesDone":115}
{"date":"2018-03-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1846,"high":0.18649,"low":0.1838,"close":0.18444,"volume":252783.79201,"volumeNotional":46624.45373,"tradesDone":146}
{"date":"2018-03-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18444,"high":0.18625,"low":0.18415,"close":0.18604,"volume":84977.24251,"volumeNotional":15809.45342,"tradesDone":94}
{"date":"2018-03-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18779,"high":0.188,"low":0.18593,"close":0.18789,"volume":303709.44664,"volumeNotional":57063.96793,"tradesDone":58}
{"date":"2018-03-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1876,"high":0.19,"low":0.1876,"close":0.1877,"volume":698481.33987,"volumeNotional":131105.49929,"tradesDone":221}
{"date":"2018-03-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18797,"high":0.18968,"low":0.18593,"close":0.18797,"volume":915447.19107,"volumeNotional":172080.98434,"tradesDone":192}
{"date":"2018-03-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18853,"high":0.18968,"low":0.1867,"close":0.18954,"volume":540581.18243,"volumeNotional":102463.42771,"tradesDone":187}
{"date":"2018-03-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18992,"high":0.18992,"low":0.187,"close":0.18992,"volume":257989.41713,"volumeNotional":48997.21595,"tradesDone":98}
{"date":"2018-03-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.189,"high":0.18992,"low":0.18715,"close":0.18992,"volume":164227.17648,"volumeNotional":31189.93996,"tradesDone":69}
{"date":"2018-03-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.1849,"low":0.18146,"close":0.1849,"volume":131752.81615,"volumeNotional":24361.29334,"tradesDone":59}
{"date":"2018-03-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18306,"high":0.18355,"low":0.18171,"close":0.18211,"volume":212684.29502,"volumeNotional":38732.00502,"tradesDone":35}
{"date":"2018-03-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18013,"high":0.18554,"low":0.18,"close":0.1855,"volume":747346.3709,"volumeNotional":138632.74433,"tradesDone":110}
{"date":"2018-03-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1812,"high":0.18476,"low":0.1812,"close":0.18456,"volume":356104.04993,"volumeNotional":65722.81985,"tradesDone":151}
{"date":"2018-03-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1849,"high":0.189,"low":0.18431,"close":0.1886,"volume":619114.34443,"volumeNotional":116764.77962,"tradesDone":179}
{"date":"2018-03-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1886,"high":0.19,"low":0.187,"close":0.19,"volume":652119.01324,"volumeNotional":123902.5473,"tradesDone":269}
{"date":"2018-03-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18906,"high":0.18906,"low":0.18794,"close":0.18794,"volume":79134.59833,"volumeNotional":14872.55641,"tradesDone":41}
{"date":"2018-03-24 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1859,"high":0.188,"low":0.1859,"close":0.187,"volume":53482.18007,"volumeNotional":10001.16767,"tradesDone":26}
{"date":"2018-03-24 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18595,"high":0.1895,"low":0.18595,"close":0.1895,"volume":88863.94504,"volumeNotional":16839.71758,"tradesDone":108}
{"date":"2018-03-24 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1895,"high":0.1984,"low":0.1895,"close":0.19815,"volume":855568.16582,"volumeNotional":169532.50897,"tradesDone":385}
{"date":"2018-03-24 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19729,"high":0.20044,"low":0.19561,"close":0.198,"volume":1233162.82296,"volumeNotional":244164.8578,"tradesDone":371}
{"date":"2018-03-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19455,"high":0.19455,"low":0.187,"close":0.1885,"volume":1537114.64506,"volumeNotional":289746.11059,"tradesDone":399}
{"date":"2018-03-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18911,"high":0.18989,"low":0.18721,"close":0.188,"volume":58377.41066,"volumeNotional":10974.94386,"tradesDone":48}
{"date":"2018-03-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.188,"high":0.1898,"low":0.18539,"close":0.18558,"volume":297959.59775,"volumeNotional":55295.34215,"tradesDone":87}
{"date":"2018-03-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18426,"high":0.1848,"low":0.1831,"close":0.1843,"volume":547268.77065,"volumeNotional":100861.63443,"tradesDone":41}
{"date":"2018-03-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1843,"high":0.1843,"low":0.18225,"close":0.183,"volume":248469.86821,"volumeNotional":45469.98588,"tradesDone":106}
{"date":"2018-03-25 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18399,"high":0.18399,"low":0.18175,"close":0.18175,"volume":161439.25851,"volumeNotional":29341.58523,"tradesDone":42}
{"date":"2018-03-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.18428,"low":0.1815,"close":0.1831,"volume":193405.81602,"volumeNotional":35412.82926,"tradesDone":39}
{"date":"2018-03-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1832,"high":0.18446,"low":0.183,"close":0.18446,"volume":89072.49149,"volumeNotional":16430.12116,"tradesDone":35}
{"date":"2018-03-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18449,"high":0.1848,"low":0.18314,"close":0.18314,"volume":140894.99166,"volumeNotional":25804.02304,"tradesDone":68}
{"date":"2018-03-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18479,"high":0.18479,"low":0.1819,"close":0.1819,"volume":104186.50975,"volumeNotional":18951.53863,"tradesDone":92}
{"date":"2018-03-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18121,"high":0.18209,"low":0.18012,"close":0.182,"volume":180872.3431,"volumeNotional":32918.76644,"tradesDone":84}
{"date":"2018-03-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1825,"high":0.18384,"low":0.182,"close":0.182,"volume":249858.56719,"volumeNotional":45474.25923,"tradesDone":93}
{"date":"2018-03-25 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.181,"high":0.18199,"low":0.18027,"close":0.181,"volume":109261.53766,"volumeNotional":19776.37109,"tradesDone":39}
{"date":"2018-03-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.181,"high":0.18292,"low":0.181,"close":0.18279,"volume":8561.24039,"volumeNotional":1564.8974,"tradesDone":13}
{"date":"2018-03-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18027,"high":0.18027,"low":0.18,"close":0.18,"volume":6021.48784,"volumeNotional":1083.86787,"tradesDone":21}
{"date":"2018-03-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.181,"high":0.185,"low":0.18006,"close":0.18301,"volume":252038.2213,"volumeNotional":46126.51043,"tradesDone":110}
{"date":"2018-03-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18276,"high":0.1849,"low":0.1812,"close":0.184,"volume":71093.19288,"volumeNotional":13081.14749,"tradesDone":57}
{"date":"2018-03-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18309,"high":0.184,"low":0.182,"close":0.1839,"volume":46935.09732,"volumeNotional":8631.3644,"tradesDone":50}
{"date":"2018-03-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18498,"high":0.185,"low":0.183,"close":0.183,"volume":109428.95569,"volumeNotional":20025.4978,"tradesDone":61}
{"date":"2018-03-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18649,"high":0.18649,"low":0.1837,"close":0.1837,"volume":35588.76651,"volumeNotional":6537.73399,"tradesDone":67}
{"date":"2018-03-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18545,"high":0.18545,"low":0.18367,"close":0.1837,"volume":330774.21536,"volumeNotional":60763.22336,"tradesDone":151}
{"date":"2018-03-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18461,"high":0.1856,"low":0.184,"close":0.1856,"volume":55169.68099,"volumeNotional":10239.26273,"tradesDone":18}
{"date":"2018-03-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1856,"high":0.1865,"low":0.18556,"close":0.18568,"volume":455390.78207,"volumeNotional":84556.96497,"tradesDone":201}
{"date":"2018-03-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1869,"high":0.1869,"low":0.1846,"close":0.1846,"volume":98456.49343,"volumeNotional":18175.08936,"tradesDone":41}
{"date":"2018-03-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1867,"high":0.18774,"low":0.1846,"close":0.1866,"volume":245289.35682,"volumeNotional":45770.89096,"tradesDone":71}
{"date":"2018-03-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1866,"high":0.18784,"low":0.182,"close":0.182,"volume":378902.15461,"volumeNotional":68961.92751,"tradesDone":136}
{"date":"2018-03-25 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1821,"high":0.1829,"low":0.181,"close":0.1829,"volume":132402.10464,"volumeNotional":24216.31316,"tradesDone":64}
{"date":"2018-03-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1815,"high":0.18405,"low":0.181,"close":0.181,"volume":50291.16531,"volumeNotional":9102.70092,"tradesDone":66}
{"date":"2018-03-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1816,"high":0.1817,"low":0.18075,"close":0.18075,"volume":130797.09044,"volumeNotional":23641.70489,"tradesDone":69}
{"date":"2018-03-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18324,"high":0.18324,"low":0.18075,"close":0.1815,"volume":95712.85021,"volumeNotional":17371.88231,"tradesDone":26}
{"date":"2018-03-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1819,"high":0.18199,"low":0.18075,"close":0.18101,"volume":35203.46043,"volumeNotional":6372.18541,"tradesDone":52}
{"date":"2018-03-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18075,"high":0.18199,"low":0.1806,"close":0.1806,"volume":62345.86068,"volumeNotional":11259.66244,"tradesDone":53}
{"date":"2018-03-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1815,"high":0.18199,"low":0.1811,"close":0.1811,"volume":51740.55701,"volumeNotional":9370.21487,"tradesDone":27}
{"date":"2018-03-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.178,"high":0.178,"low":0.178,"close":0.178,"volume":292.35125,"volumeNotional":52.03856,"tradesDone":1}
{"date":"2018-03-26 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1639,"high":0.1639,"low":0.162,"close":0.162,"volume":23377.9099,"volumeNotional":3787.27868,"tradesDone":12}
{"date":"2018-03-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1621,"high":0.166,"low":0.1616,"close":0.165,"volume":396939.47701,"volumeNotional":65493.52518,"tradesDone":132}
{"date":"2018-03-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1656,"high":0.16723,"low":0.164,"close":0.166,"volume":147092.22791,"volumeNotional":24417.30983,"tradesDone":56}
{"date":"2018-03-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1631,"high":0.16455,"low":0.1631,"close":0.1631,"volume":62152.67487,"volumeNotional":10137.31197,"tradesDone":28}
{"date":"2018-03-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.1647,"low":0.16168,"close":0.16398,"volume":397429.50072,"volumeNotional":65171.06183,"tradesDone":62}
{"date":"2018-03-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1622,"high":0.16468,"low":0.1622,"close":0.16369,"volume":36272.07822,"volumeNotional":5937.38192,"tradesDone":25}
{"date":"2018-03-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.163,"low":0.1565,"close":0.15751,"volume":366416.20482,"volumeNotional":57714.43994,"tradesDone":63}
{"date":"2018-03-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.157,"high":0.15807,"low":0.15575,"close":0.15807,"volume":385348.70256,"volumeNotional":60911.7804,"tradesDone":108}
{"date":"2018-03-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1566,"high":0.15999,"low":0.1565,"close":0.15991,"volume":90367.6745,"volumeNotional":14450.69393,"tradesDone":27}
{"date":"2018-03-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1595,"high":0.1595,"low":0.157,"close":0.157,"volume":232367.06152,"volumeNotional":36481.65654,"tradesDone":33}
{"date":"2018-03-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1588,"high":0.1599,"low":0.15744,"close":0.1599,"volume":89821.16975,"volumeNotional":14362.82271,"tradesDone":45}
{"date":"2018-03-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1595,"high":0.1613,"low":0.1576,"close":0.1613,"volume":520635.31267,"volumeNotional":83978.47593,"tradesDone":74}
{"date":"2018-03-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1535,"high":0.1535,"low":0.1535,"close":0.1535,"volume":27727.82109,"volumeNotional":4256.22054,"tradesDone":18}
{"date":"2018-03-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.152,"high":0.15699,"low":0.152,"close":0.15699,"volume":11615.75774,"volumeNotional":1823.59312,"tradesDone":33}
{"date":"2018-03-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.153,"high":0.15778,"low":0.15211,"close":0.15778,"volume":91418.41082,"volumeNotional":14423.99686,"tradesDone":36}
{"date":"2018-03-27 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.158,"high":0.1589,"low":0.15652,"close":0.15872,"volume":334097.2374,"volumeNotional":53028.77549,"tradesDone":56}
{"date":"2018-03-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15999,"high":0.1615,"low":0.158,"close":0.159,"volume":224737.03644,"volumeNotional":35733.18879,"tradesDone":49}
{"date":"2018-03-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.16218,"low":0.161,"close":0.162,"volume":23568.42738,"volumeNotional":3818.08311,"tradesDone":26}
{"date":"2018-03-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16351,"high":0.16351,"low":0.155,"close":0.155,"volume":355159.77694,"volumeNotional":55049.76543,"tradesDone":128}
{"date":"2018-03-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1536,"high":0.1555,"low":0.15352,"close":0.154,"volume":284386.04751,"volumeNotional":43795.55654,"tradesDone":26}
{"date":"2018-03-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.157,"low":0.15401,"close":0.15494,"volume":97120.02952,"volumeNotional":15047.58993,"tradesDone":56}
{"date":"2018-03-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1545,"high":0.1572,"low":0.1545,"close":0.1572,"volume":77036.51212,"volumeNotional":12110.13739,"tradesDone":24}
{"date":"2018-03-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1588,"high":0.1588,"low":0.15635,"close":0.15635,"volume":4222.51487,"volumeNotional":660.1902,"tradesDone":8}
{"date":"2018-03-28 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15994,"high":0.16,"low":0.15981,"close":0.15981,"volume":117569.67181,"volumeNotional":18788.43068,"tradesDone":17}
{"date":"2018-03-28 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.1613,"low":0.1583,"close":0.1583,"volume":45104.59253,"volumeNotional":7140.19863,"tradesDone":39}
{"date":"2018-03-28 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1581,"high":0.16,"low":0.1581,"close":0.16,"volume":69219.76993,"volumeNotional":11075.16319,"tradesDone":26}
{"date":"2018-03-28 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1582,"high":0.15988,"low":0.15692,"close":0.1571,"volume":60529.1343,"volumeNotional":9509.1276,"tradesDone":24}
{"date":"2018-03-28 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15654,"high":0.15685,"low":0.154,"close":0.1545,"volume":222733.88924,"volumeNotional":34412.38589,"tradesDone":55}
{"date":"2018-03-28 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1555,"high":0.15887,"low":0.1555,"close":0.15736,"volume":16125.44756,"volumeNotional":2537.56638,"tradesDone":18}
{"date":"2018-03-28 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15503,"high":0.15835,"low":0.15503,"close":0.15835,"volume":3495.42647,"volumeNotional":553.489,"tradesDone":7}
{"date":"2018-03-28 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1565,"high":0.15848,"low":0.1562,"close":0.157,"volume":78790.46182,"volumeNotional":12370.10251,"tradesDone":43}
{"date":"2018-03-28 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.158,"high":0.15896,"low":0.15721,"close":0.15721,"volume":23477.58849,"volumeNotional":3690.93141,"tradesDone":7}
{"date":"2018-03-28 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15796,"high":0.15897,"low":0.15796,"close":0.15897,"volume":1140.98817,"volumeNotional":181.38302,"tradesDone":3}
{"date":"2018-03-28 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15801,"high":0.16,"low":0.1569,"close":0.1585,"volume":310575.46046,"volumeNotional":49226.21048,"tradesDone":42}
{"date":"2018-03-28 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15751,"high":0.16024,"low":0.15751,"close":0.16,"volume":85025.5768,"volumeNotional":13604.09229,"tradesDone":46}
{"date":"2018-03-28 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1595,"high":0.16,"low":0.158,"close":0.158,"volume":62558.27236,"volumeNotional":9884.20703,"tradesDone":59}
{"date":"2018-03-29 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.158,"high":0.15982,"low":0.15702,"close":0.15702,"volume":53405.9781,"volumeNotional":8385.76502,"tradesDone":17}
{"date":"2018-03-29 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1571,"high":0.158,"low":0.1571,"close":0.15733,"volume":10920.72659,"volumeNotional":1718.13356,"tradesDone":8}
{"date":"2018-03-29 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15732,"high":0.158,"low":0.15702,"close":0.158,"volume":94505.50032,"volumeNotional":14931.86905,"tradesDone":8}
{"date":"2018-03-29 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1572,"high":0.158,"low":0.1565,"close":0.15687,"volume":67622.03846,"volumeNotional":10607.73731,"tradesDone":22}
{"date":"2018-03-29 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15294,"high":0.15294,"low":0.1495,"close":0.1495,"volume":955134.72681,"volumeNotional":142792.64166,"tradesDone":194}
{"date":"2018-03-29 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15069,"high":0.151,"low":0.148,"close":0.148,"volume":528229.90796,"volumeNotional":78178.03166,"tradesDone":84}
{"date":"2018-03-29 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1482,"high":0.15,"low":0.148,"close":0.15,"volume":221629.57104,"volumeNotional":33244.42901,"tradesDone":43}
{"date":"2018-03-29 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1483,"high":0.15099,"low":0.14716,"close":0.14717,"volume":181152.41505,"volumeNotional":26659.29697,"tradesDone":106}
{"date":"2018-03-29 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14616,"high":0.1499,"low":0.14565,"close":0.1499,"volume":715583.81219,"volumeNotional":107265.79162,"tradesDone":84}
{"date":"2018-03-29 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1496,"high":0.15,"low":0.1454,"close":0.1465,"volume":79538.2845,"volumeNotional":11652.34436,"tradesDone":32}
{"date":"2018-03-29 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14591,"high":0.14848,"low":0.145,"close":0.145,"volume":47663.31245,"volumeNotional":6911.18078,"tradesDone":14}
{"date":"2018-03-29 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1448,"high":0.1465,"low":0.1423,"close":0.1425,"volume":452244.95448,"volumeNotional":64444.91506,"tradesDone":72}
{"date":"2018-03-29 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1428,"high":0.14691,"low":0.1428,"close":0.144,"volume":79239.45602,"volumeNotional":11410.48167,"tradesDone":36}
{"date":"2018-03-29 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1455,"high":0.14691,"low":0.14404,"close":0.14404,"volume":159402.98428,"volumeNotional":22961.17896,"tradesDone":21}
{"date":"2018-03-29 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1428,"high":0.145,"low":0.142,"close":0.145,"volume":135047.70197,"volumeNotional":19581.91679,"tradesDone":46}
{"date":"2018-03-29 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.145,"high":0.1476,"low":0.1443,"close":0.1476,"volume":153644.65926,"volumeNotional":22677.92251,"tradesDone":36}
{"date":"2018-03-29 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.153,"low":0.1489,"close":0.1489,"volume":306795.32212,"volumeNotional":45682.42478,"tradesDone":57}
{"date":"2018-03-29 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.151,"low":0.14901,"close":0.15,"volume":68186.66932,"volumeNotional":10227.99972,"tradesDone":46}
{"date":"2018-03-29 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14842,"high":0.15032,"low":0.14769,"close":0.14769,"volume":246067.84092,"volumeNotional":36341.9612,"tradesDone":33}
{"date":"2018-03-29 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.149,"high":0.15029,"low":0.148,"close":0.15029,"volume":6475.48665,"volumeNotional":973.18464,"tradesDone":15}
{"date":"2018-03-29 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.147,"low":0.1444,"close":0.1452,"volume":126097.20446,"volumeNotional":18309.32544,"tradesDone":65}
{"date":"2018-03-29 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14419,"high":0.1453,"low":0.1401,"close":0.14334,"volume":467135.18873,"volumeNotional":66959.04117,"tradesDone":166}
{"date":"2018-03-29 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14334,"high":0.14895,"low":0.14334,"close":0.14434,"volume":324244.73133,"volumeNotional":46801.491,"tradesDone":144}
{"date":"2018-03-29 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.143,"high":0.144,"low":0.143,"close":0.143,"volume":34357.51213,"volumeNotional":4913.12423,"tradesDone":38}
{"date":"2018-03-30 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1446,"high":0.1446,"low":0.1364,"close":0.13864,"volume":564518.15146,"volumeNotional":78264.057,"tradesDone":166}
{"date":"2018-03-30 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13366,"high":0.13864,"low":0.1325,"close":0.13686,"volume":512983.01908,"volumeNotional":70205.7223,"tradesDone":143}
{"date":"2018-03-30 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13864,"high":0.14046,"low":0.13686,"close":0.1372,"volume":177206.33552,"volumeNotional":24312.84923,"tradesDone":109}
{"date":"2018-03-30 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1371,"high":0.1379,"low":0.1351,"close":0.13789,"volume":231349.63956,"volumeNotional":31900.94986,"tradesDone":87}
{"date":"2018-03-30 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13667,"high":0.1378,"low":0.132,"close":0.132,"volume":222455.1524,"volumeNotional":29364.08234,"tradesDone":58}
{"date":"2018-03-30 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1356,"high":0.14264,"low":0.1341,"close":0.14264,"volume":247019.69171,"volumeNotional":35234.61463,"tradesDone":159}
{"date":"2018-03-30 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.142,"high":0.14485,"low":0.14056,"close":0.14286,"volume":296259.19201,"volumeNotional":42324.8769,"tradesDone":121}
{"date":"2018-03-30 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1424,"high":0.1488,"low":0.141,"close":0.1488,"volume":61275.71499,"volumeNotional":9117.82639,"tradesDone":92}
{"date":"2018-03-30 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14654,"high":0.14845,"low":0.14368,"close":0.146,"volume":137007.84985,"volumeNotional":20003.04058,"tradesDone":64}
{"date":"2018-03-30 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14508,"high":0.1464,"low":0.14322,"close":0.14322,"volume":69531.31943,"volumeNotional":9958.27905,"tradesDone":44}
{"date":"2018-03-30 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14333,"high":0.14612,"low":0.14165,"close":0.143,"volume":196634.11547,"volumeNotional":28118.63329,"tradesDone":77}
{"date":"2018-03-30 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.141,"high":0.14165,"low":0.1402,"close":0.1415,"volume":152025.39623,"volumeNotional":21512.34609,"tradesDone":42}
{"date":"2018-03-30 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14195,"high":0.14316,"low":0.14195,"close":0.14316,"volume":41844.9223,"volumeNotional":5990.3609,"tradesDone":17}
{"date":"2018-03-30 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1428,"high":0.1428,"low":0.1398,"close":0.1405,"volume":15286.22508,"volumeNotional":2147.71248,"tradesDone":8}
{"date":"2018-03-30 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1394,"high":0.1405,"low":0.1381,"close":0.13815,"volume":6810.93451,"volumeNotional":940.9306,"tradesDone":20}
{"date":"2018-03-30 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13655,"high":0.137,"low":0.135,"close":0.1368,"volume":136628.53836,"volumeNotional":18690.64742,"tradesDone":49}
{"date":"2018-03-30 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.138,"high":0.1396,"low":0.1356,"close":0.1356,"volume":81720.24868,"volumeNotional":11081.26572,"tradesDone":82}
{"date":"2018-03-30 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1356,"high":0.13749,"low":0.13401,"close":0.13749,"volume":428981.71397,"volumeNotional":58978.95419,"tradesDone":181}
{"date":"2018-03-30 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1379,"high":0.1379,"low":0.137,"close":0.13779,"volume":108588.9224,"volumeNotional":14962.46545,"tradesDone":28}
{"date":"2018-03-30 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13779,"high":0.143,"low":0.13649,"close":0.142,"volume":587751.13761,"volumeNotional":83460.59101,"tradesDone":137}
{"date":"2018-03-30 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14,"high":0.14045,"low":0.13755,"close":0.13923,"volume":52160.42703,"volumeNotional":7262.39849,"tradesDone":9}
{"date":"2018-03-30 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14,"high":0.14364,"low":0.14,"close":0.14364,"volume":137197.2342,"volumeNotional":19706.87901,"tradesDone":85}
{"date":"2018-03-30 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14086,"high":0.1409,"low":0.1395,"close":0.13981,"volume":10010.71761,"volumeNotional":1399.59843,"tradesDone":8}
{"date":"2018-03-30 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14032,"high":0.14393,"low":0.1401,"close":0.1439,"volume":68827.76658,"volumeNotional":9904.24059,"tradesDone":36}
{"date":"2018-03-31 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14389,"high":0.1464,"low":0.14214,"close":0.145,"volume":55554.31042,"volumeNotional":8055.37501,"tradesDone":37}
{"date":"2018-03-31 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.145,"high":0.14966,"low":0.14392,"close":0.14966,"volume":299523.33528,"volumeNotional":44827.34527,"tradesDone":117}
{"date":"2018-03-31 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14882,"high":0.14944,"low":0.14534,"close":0.1472,"volume":52937.32278,"volumeNotional":7792.32415,"tradesDone":79}
{"date":"2018-03-31 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1459,"high":0.1459,"low":0.14404,"close":0.1447,"volume":1861.94909,"volumeNotional":269.42403,"tradesDone":4}
{"date":"2018-03-31 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14351,"high":0.14655,"low":0.14351,"close":0.14655,"volume":57024.78976,"volumeNotional":8356.98294,"tradesDone":27}
{"date":"2018-03-31 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14789,"high":0.14789,"low":0.14214,"close":0.14214,"volume":140987.80222,"volumeNotional":20039.52967,"tradesDone":29}
{"date":"2018-03-31 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1425,"high":0.1428,"low":0.14125,"close":0.1428,"volume":89917.35734,"volumeNotional":12840.19863,"tradesDone":41}
{"date":"2018-03-31 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13998,"high":0.142,"low":0.13942,"close":0.13953,"volume":138962.40216,"volumeNotional":19388.81949,"tradesDone":59}
{"date":"2018-03-31 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14279,"high":0.144,"low":0.14005,"close":0.144,"volume":43464.66393,"volumeNotional":6258.87597,"tradesDone":13}
{"date":"2018-03-31 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14261,"high":0.1448,"low":0.14261,"close":0.144,"volume":2448.55323,"volumeNotional":352.59166,"tradesDone":13}
{"date":"2018-03-31 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1448,"high":0.148,"low":0.1441,"close":0.148,"volume":138101.74593,"volumeNotional":20439.0584,"tradesDone":167}
{"date":"2018-03-31 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.148,"high":0.14849,"low":0.146,"close":0.14849,"volume":200857.05784,"volumeNotional":29826.26278,"tradesDone":38}
{"date":"2018-03-31 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1471,"high":0.15,"low":0.1471,"close":0.14999,"volume":625570.27603,"volumeNotional":93829.2857,"tradesDone":129}
{"date":"2018-03-31 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.15,"low":0.14681,"close":0.1471,"volume":401552.82287,"volumeNotional":59068.42426,"tradesDone":114}
{"date":"2018-03-31 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.145,"high":0.145,"low":0.145,"close":0.145,"volume":10027.08704,"volumeNotional":1453.92822,"tradesDone":23}
{"date":"2018-03-31 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14594,"high":0.15,"low":0.14594,"close":0.15,"volume":93877.15293,"volumeNotional":14081.57294,"tradesDone":87}
{"date":"2018-03-31 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15016,"high":0.1581,"low":0.15016,"close":0.15647,"volume":661468.75725,"volumeNotional":103503.01952,"tradesDone":269}
{"date":"2018-03-31 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15508,"high":0.158,"low":0.1508,"close":0.154,"volume":387533.13228,"volumeNotional":59680.10237,"tradesDone":85}
{"date":"2018-03-31 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1535,"high":0.15419,"low":0.152,"close":0.152,"volume":119685.85154,"volumeNotional":18192.24943,"tradesDone":79}
{"date":"2018-03-31 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.152,"high":0.15355,"low":0.1516,"close":0.15355,"volume":32736.92058,"volumeNotional":5026.77347,"tradesDone":45}
{"date":"2018-03-31 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1537,"high":0.15479,"low":0.14932,"close":0.14933,"volume":235120.99051,"volumeNotional":35109.73816,"tradesDone":50}
{"date":"2018-03-31 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14937,"high":0.1522,"low":0.14937,"close":0.1519,"volume":62692.36968,"volumeNotional":9522.98161,"tradesDone":32}
{"date":"2018-03-31 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15349,"high":0.1556,"low":0.15229,"close":0.1556,"volume":100903.33336,"volumeNotional":15700.39218,"tradesDone":24}
{"date":"2018-03-31 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.151,"low":0.151,"close":0.151,"volume":50.64309,"volumeNotional":7.64711,"tradesDone":1}
{"date":"2018-04-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.153,"high":0.1539,"low":0.153,"close":0.153,"volume":22151.52279,"volumeNotional":3389.18299,"tradesDone":4}
{"date":"2018-04-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1566,"high":0.1568,"low":0.1556,"close":0.1568,"volume":144263.84371,"volumeNotional":22620.56637,"tradesDone":41}
{"date":"2018-04-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1566,"high":0.1566,"low":0.15151,"close":0.15151,"volume":20377.86372,"volumeNotional":3087.52634,"tradesDone":8}
{"date":"2018-04-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15251,"high":0.15251,"low":0.15082,"close":0.15152,"volume":19372.72324,"volumeNotional":2935.26107,"tradesDone":15}
{"date":"2018-04-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15152,"high":0.15152,"low":0.15152,"close":0.15152,"volume":1938.4763,"volumeNotional":293.71142,"tradesDone":2}
{"date":"2018-04-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15152,"high":0.15152,"low":0.15012,"close":0.1515,"volume":31568.2186,"volumeNotional":4782.58512,"tradesDone":26}
{"date":"2018-04-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.1505,"low":0.1473,"close":0.14818,"volume":75853.51345,"volumeNotional":11239.66187,"tradesDone":27}
{"date":"2018-04-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1473,"high":0.1481,"low":0.143,"close":0.1431,"volume":151444.13169,"volumeNotional":21671.76277,"tradesDone":107}
{"date":"2018-04-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14449,"high":0.1467,"low":0.14449,"close":0.1455,"volume":57777.30195,"volumeNotional":8406.59108,"tradesDone":39}
{"date":"2018-04-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1455,"high":0.1467,"low":0.143,"close":0.1467,"volume":75644.22808,"volumeNotional":11097.0075,"tradesDone":34}
{"date":"2018-04-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14555,"high":0.14555,"low":0.144,"close":0.144,"volume":40427.07629,"volumeNotional":5821.50667,"tradesDone":13}
{"date":"2018-04-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.144,"high":0.14688,"low":0.14248,"close":0.1458,"volume":161420.45623,"volumeNotional":23535.10252,"tradesDone":36}
{"date":"2018-04-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14572,"high":0.14572,"low":0.1431,"close":0.1431,"volume":259.68686,"volumeNotional":37.16204,"tradesDone":2}
{"date":"2018-04-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14638,"high":0.14638,"low":0.1399,"close":0.14023,"volume":164729.82341,"volumeNotional":23100.13068,"tradesDone":49}
{"date":"2018-04-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.139,"high":0.14023,"low":0.139,"close":0.14016,"volume":259131.25187,"volumeNotional":36320.82096,"tradesDone":87}
{"date":"2018-04-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14084,"high":0.14084,"low":0.138,"close":0.14038,"volume":269169.17591,"volumeNotional":37785.79934,"tradesDone":102}
{"date":"2018-04-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14,"high":0.149,"low":0.13922,"close":0.14554,"volume":712845.07037,"volumeNotional":103747.07948,"tradesDone":176}
{"date":"2018-04-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1471,"high":0.149,"low":0.1457,"close":0.14799,"volume":265048.36831,"volumeNotional":39224.48152,"tradesDone":88}
{"date":"2018-04-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.146,"high":0.146,"low":0.146,"close":0.146,"volume":1857.92593,"volumeNotional":271.25719,"tradesDone":3}
{"date":"2018-04-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14965,"high":0.1505,"low":0.1481,"close":0.15,"volume":141070.98075,"volumeNotional":21160.62031,"tradesDone":27}
{"date":"2018-04-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14983,"high":0.15211,"low":0.1481,"close":0.1505,"volume":34291.97266,"volumeNotional":5160.94189,"tradesDone":22}
{"date":"2018-04-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14811,"high":0.14811,"low":0.14801,"close":0.14801,"volume":29300,"volumeNotional":4336.63938,"tradesDone":5}
{"date":"2018-04-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14769,"high":0.148,"low":0.1469,"close":0.148,"volume":15656.63967,"volumeNotional":2317.18251,"tradesDone":15}
{"date":"2018-04-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.148,"low":0.147,"close":0.148,"volume":3700.04601,"volumeNotional":547.60329,"tradesDone":3}
{"date":"2018-04-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14611,"high":0.151,"low":0.146,"close":0.15,"volume":217022.46064,"volumeNotional":32553.3691,"tradesDone":26}
{"date":"2018-04-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14932,"high":0.15118,"low":0.148,"close":0.148,"volume":201130.03109,"volumeNotional":29767.25868,"tradesDone":121}
{"date":"2018-04-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.148,"high":0.149,"low":0.147,"close":0.14793,"volume":48135.38776,"volumeNotional":7120.54276,"tradesDone":32}
{"date":"2018-04-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14899,"high":0.14944,"low":0.14631,"close":0.14944,"volume":162858.35069,"volumeNotional":24337.11221,"tradesDone":107}
{"date":"2018-04-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14944,"high":0.14944,"low":0.14644,"close":0.14704,"volume":32368.42574,"volumeNotional":4759.4831,"tradesDone":32}
{"date":"2018-04-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14704,"high":0.14704,"low":0.14644,"close":0.1466,"volume":302527.7657,"volumeNotional":44350.6007,"tradesDone":180}
{"date":"2018-04-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1466,"high":0.148,"low":0.146,"close":0.147,"volume":416404.32308,"volumeNotional":61211.43549,"tradesDone":147}
{"date":"2018-04-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1468,"high":0.15061,"low":0.146,"close":0.15061,"volume":171138.93326,"volumeNotional":25774.90444,"tradesDone":81}
{"date":"2018-04-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15061,"high":0.1515,"low":0.1482,"close":0.149,"volume":443797.89223,"volumeNotional":66125.88594,"tradesDone":90}
{"date":"2018-04-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.149,"high":0.15069,"low":0.1483,"close":0.149,"volume":256995.00147,"volumeNotional":38292.25522,"tradesDone":87}
{"date":"2018-04-02 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.149,"high":0.156,"low":0.149,"close":0.1536,"volume":1095759.86735,"volumeNotional":168312.24397,"tradesDone":400}
{"date":"2018-04-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1536,"high":0.1551,"low":0.151,"close":0.1518,"volume":660277.0248,"volumeNotional":100230.05236,"tradesDone":451}
{"date":"2018-04-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.153,"low":0.1491,"close":0.14955,"volume":60082.40894,"volumeNotional":8985.32426,"tradesDone":72}
{"date":"2018-04-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1499,"high":0.1519,"low":0.14922,"close":0.1506,"volume":386254.13748,"volumeNotional":58169.87311,"tradesDone":43}
{"date":"2018-04-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1509,"high":0.1509,"low":0.14757,"close":0.14959,"volume":348785.7735,"volumeNotional":52176.11949,"tradesDone":92}
{"date":"2018-04-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14959,"high":0.15158,"low":0.1478,"close":0.15158,"volume":220679.80924,"volumeNotional":33450.64107,"tradesDone":73}
{"date":"2018-04-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.1516,"low":0.1498,"close":0.15,"volume":231283.69315,"volumeNotional":34692.52159,"tradesDone":97}
{"date":"2018-04-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.15099,"low":0.148,"close":0.14933,"volume":443810.24126,"volumeNotional":66271.96871,"tradesDone":174}
{"date":"2018-04-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14933,"high":0.1506,"low":0.148,"close":0.1501,"volume":11743.16319,"volumeNotional":1762.64809,"tradesDone":52}
{"date":"2018-04-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1495,"high":0.1506,"low":0.1489,"close":0.14908,"volume":57316.06188,"volumeNotional":8544.77422,"tradesDone":41}
{"date":"2018-04-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1477,"high":0.14827,"low":0.1477,"close":0.14827,"volume":2211.94316,"volumeNotional":327.9741,"tradesDone":8}
{"date":"2018-04-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.149,"high":0.15154,"low":0.149,"close":0.15,"volume":121072.57466,"volumeNotional":18161.17435,"tradesDone":89}
{"date":"2018-04-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15135,"high":0.15284,"low":0.1509,"close":0.15284,"volume":109416.54456,"volumeNotional":16722.78044,"tradesDone":84}
{"date":"2018-04-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15283,"high":0.15283,"low":0.15134,"close":0.1527,"volume":328598.71976,"volumeNotional":50177.02451,"tradesDone":110}
{"date":"2018-04-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1528,"high":0.1566,"low":0.15191,"close":0.1545,"volume":472859.26482,"volumeNotional":73056.09914,"tradesDone":141}
{"date":"2018-04-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1544,"high":0.156,"low":0.152,"close":0.152,"volume":450145.57827,"volumeNotional":68422.57354,"tradesDone":222}
{"date":"2018-04-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15425,"high":0.1564,"low":0.153,"close":0.1564,"volume":151003.202,"volumeNotional":23616.90079,"tradesDone":63}
{"date":"2018-04-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1565,"high":0.157,"low":0.1548,"close":0.15511,"volume":920010.7705,"volumeNotional":142701.9322,"tradesDone":218}
{"date":"2018-04-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15582,"high":0.16202,"low":0.15582,"close":0.16,"volume":6431938.54378,"volumeNotional":1029115.76279,"tradesDone":1080}
{"date":"2018-04-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16202,"high":0.16286,"low":0.1585,"close":0.16,"volume":445373.7718,"volumeNotional":71259.80349,"tradesDone":242}
{"date":"2018-04-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1601,"high":0.16097,"low":0.1585,"close":0.1595,"volume":371560.19479,"volumeNotional":59263.85107,"tradesDone":248}
{"date":"2018-04-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15867,"high":0.16444,"low":0.15867,"close":0.162,"volume":1283439.63205,"volumeNotional":207918.85036,"tradesDone":429}
{"date":"2018-04-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16326,"high":0.16425,"low":0.16001,"close":0.16001,"volume":647875.88954,"volumeNotional":103667.94923,"tradesDone":274}
{"date":"2018-04-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16001,"high":0.16263,"low":0.15878,"close":0.1615,"volume":559452.60269,"volumeNotional":90351.00231,"tradesDone":227}
{"date":"2018-04-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1615,"high":0.16319,"low":0.1575,"close":0.159,"volume":484812.56553,"volumeNotional":77085.19792,"tradesDone":223}
{"date":"2018-04-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15911,"high":0.161,"low":0.1584,"close":0.16,"volume":241480.60995,"volumeNotional":38636.51122,"tradesDone":118}
{"date":"2018-04-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15875,"high":0.162,"low":0.15842,"close":0.1601,"volume":229737.72813,"volumeNotional":36781.01027,"tradesDone":215}
{"date":"2018-04-03 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1603,"high":0.16255,"low":0.16,"close":0.1608,"volume":939269.98078,"volumeNotional":151034.59412,"tradesDone":232}
{"date":"2018-04-03 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1608,"high":0.1615,"low":0.1575,"close":0.161,"volume":935280.88818,"volumeNotional":150580.223,"tradesDone":238}
{"date":"2018-04-03 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15971,"high":0.1625,"low":0.15971,"close":0.16223,"volume":236914.44425,"volumeNotional":38435.57795,"tradesDone":127}
{"date":"2018-04-03 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1612,"high":0.164,"low":0.1612,"close":0.16381,"volume":579668.31566,"volumeNotional":94956.75365,"tradesDone":220}
{"date":"2018-04-03 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16217,"high":0.16444,"low":0.16217,"close":0.16355,"volume":507430.48113,"volumeNotional":82990.25519,"tradesDone":138}
{"date":"2018-04-03 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16355,"high":0.16643,"low":0.16355,"close":0.1661,"volume":194795.77644,"volumeNotional":32355.58042,"tradesDone":94}
{"date":"2018-04-03 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1661,"high":0.16853,"low":0.1641,"close":0.16832,"volume":800167.85484,"volumeNotional":134686.43778,"tradesDone":507}
{"date":"2018-04-03 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16832,"high":0.1708,"low":0.16411,"close":0.16619,"volume":1169462.33853,"volumeNotional":194355.14463,"tradesDone":406}
{"date":"2018-04-03 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16618,"high":0.16619,"low":0.1642,"close":0.16619,"volume":334723.62146,"volumeNotional":55628.39479,"tradesDone":94}
{"date":"2018-04-03 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16619,"high":0.167,"low":0.164,"close":0.167,"volume":279996.72412,"volumeNotional":46759.42493,"tradesDone":138}
{"date":"2018-04-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.167,"high":0.17104,"low":0.16621,"close":0.1705,"volume":1443579.71967,"volumeNotional":246128.5666,"tradesDone":356}
{"date":"2018-04-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16967,"high":0.17645,"low":0.16661,"close":0.17645,"volume":2501435.82709,"volumeNotional":441367.97073,"tradesDone":601}
{"date":"2018-04-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17501,"high":0.17611,"low":0.1665,"close":0.1693,"volume":2132657.92347,"volumeNotional":361057.28032,"tradesDone":344}
{"date":"2018-04-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1693,"high":0.17095,"low":0.1612,"close":0.16485,"volume":6327861.24967,"volumeNotional":1043137.23292,"tradesDone":1091}
{"date":"2018-04-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16485,"high":0.166,"low":0.15971,"close":0.16422,"volume":1058164.06498,"volumeNotional":173769.08909,"tradesDone":279}
{"date":"2018-04-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16422,"high":0.16776,"low":0.16421,"close":0.166,"volume":543076.67739,"volumeNotional":90150.63612,"tradesDone":140}
{"date":"2018-04-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.166,"high":0.17195,"low":0.16541,"close":0.1682,"volume":1261465.14609,"volumeNotional":212180.80913,"tradesDone":266}
{"date":"2018-04-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1682,"high":0.17129,"low":0.16713,"close":0.1694,"volume":289071.66856,"volumeNotional":48968.74065,"tradesDone":92}
{"date":"2018-04-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16945,"high":0.17191,"low":0.16857,"close":0.1695,"volume":493854.60148,"volumeNotional":83708.35495,"tradesDone":180}
{"date":"2018-04-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1686,"high":0.169,"low":0.16548,"close":0.16838,"volume":790298.52587,"volumeNotional":133066.69606,"tradesDone":174}
{"date":"2018-04-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16548,"high":0.1665,"low":0.16,"close":0.161,"volume":1612288.54255,"volumeNotional":259578.43923,"tradesDone":506}
{"date":"2018-04-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.1629,"low":0.15971,"close":0.16,"volume":4456118.17217,"volumeNotional":712979.84333,"tradesDone":452}
{"date":"2018-04-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16,"high":0.16,"low":0.154,"close":0.15795,"volume":2049703.85069,"volumeNotional":323750.72322,"tradesDone":427}
{"date":"2018-04-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15859,"high":0.15859,"low":0.155,"close":0.1576,"volume":418251.95588,"volumeNotional":65916.50825,"tradesDone":189}
{"date":"2018-04-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1579,"high":0.16,"low":0.157,"close":0.1585,"volume":469477.52841,"volumeNotional":74413.16007,"tradesDone":184}
{"date":"2018-04-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1585,"high":0.1585,"low":0.15,"close":0.151,"volume":2047010.57403,"volumeNotional":309098.59668,"tradesDone":534}
{"date":"2018-04-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.1528,"low":0.14989,"close":0.152,"volume":656117.65148,"volumeNotional":99729.96176,"tradesDone":111}
{"date":"2018-04-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1536,"high":0.1536,"low":0.151,"close":0.151,"volume":51882.21715,"volumeNotional":7834.23969,"tradesDone":41}
{"date":"2018-04-05 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14389,"high":0.14389,"low":0.14201,"close":0.14301,"volume":31954.27238,"volumeNotional":4569.75205,"tradesDone":35}
{"date":"2018-04-05 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14301,"high":0.14441,"low":0.14284,"close":0.14441,"volume":21858.93902,"volumeNotional":3156.71671,"tradesDone":31}
{"date":"2018-04-05 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14434,"high":0.14441,"low":0.14414,"close":0.14414,"volume":52109.02296,"volumeNotional":7510.74497,"tradesDone":21}
{"date":"2018-04-05 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.144,"high":0.146,"low":0.14213,"close":0.1457,"volume":60211.87547,"volumeNotional":8772.87026,"tradesDone":59}
{"date":"2018-04-05 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1457,"high":0.1457,"low":0.14421,"close":0.1449,"volume":23310.96421,"volumeNotional":3377.80044,"tradesDone":30}
{"date":"2018-04-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14626,"high":0.14626,"low":0.144,"close":0.14626,"volume":250600.27296,"volumeNotional":36654.04893,"tradesDone":84}
{"date":"2018-04-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14558,"high":0.14867,"low":0.14412,"close":0.14867,"volume":196231.67369,"volumeNotional":29173.43326,"tradesDone":62}
{"date":"2018-04-05 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1479,"high":0.1482,"low":0.14541,"close":0.14713,"volume":203720.40557,"volumeNotional":29973.99443,"tradesDone":92}
{"date":"2018-04-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14587,"high":0.14881,"low":0.14584,"close":0.14881,"volume":262214.24488,"volumeNotional":39020.89629,"tradesDone":69}
{"date":"2018-04-06 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14844,"high":0.14882,"low":0.14512,"close":0.14718,"volume":414561.7768,"volumeNotional":61014.36075,"tradesDone":132}
{"date":"2018-04-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14551,"high":0.14584,"low":0.1445,"close":0.14583,"volume":329834.60145,"volumeNotional":48099.76344,"tradesDone":75}
{"date":"2018-04-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14583,"high":0.14649,"low":0.1445,"close":0.1445,"volume":170200.1354,"volumeNotional":24593.91957,"tradesDone":114}
{"date":"2018-04-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1445,"high":0.1455,"low":0.144,"close":0.144,"volume":133057.75912,"volumeNotional":19160.37187,"tradesDone":88}
{"date":"2018-04-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.144,"high":0.14649,"low":0.1425,"close":0.144,"volume":195809.12609,"volumeNotional":28196.51416,"tradesDone":94}
{"date":"2018-04-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14309,"high":0.1431,"low":0.14,"close":0.14,"volume":4155584.12139,"volumeNotional":581783.02367,"tradesDone":545}
{"date":"2018-04-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.141,"high":0.14131,"low":0.14,"close":0.1411,"volume":416366.77078,"volumeNotional":58749.35136,"tradesDone":104}
{"date":"2018-04-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14291,"high":0.14291,"low":0.14,"close":0.14213,"volume":263145.16999,"volumeNotional":37399.5336,"tradesDone":109}
{"date":"2018-04-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14137,"high":0.1426,"low":0.14,"close":0.14056,"volume":662509.26306,"volumeNotional":93122.63327,"tradesDone":54}
{"date":"2018-04-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14056,"high":0.14137,"low":0.14,"close":0.14,"volume":657313.25193,"volumeNotional":92024.05904,"tradesDone":89}
{"date":"2018-04-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14,"high":0.14402,"low":0.14,"close":0.1419,"volume":965346.31671,"volumeNotional":136982.47823,"tradesDone":160}
{"date":"2018-04-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1419,"high":0.14205,"low":0.14,"close":0.14205,"volume":169757.46947,"volumeNotional":24113.53927,"tradesDone":52}
{"date":"2018-04-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14199,"high":0.14291,"low":0.14014,"close":0.14291,"volume":71230.66174,"volumeNotional":10179.69781,"tradesDone":49}
{"date":"2018-04-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.142,"high":0.14401,"low":0.1411,"close":0.1415,"volume":484487.98602,"volumeNotional":68556.93468,"tradesDone":108}
{"date":"2018-04-06 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1415,"high":0.14328,"low":0.1415,"close":0.1423,"volume":199995.33009,"volumeNotional":28459.33547,"tradesDone":75}
{"date":"2018-04-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14157,"high":0.14377,"low":0.14104,"close":0.14104,"volume":182828.57185,"volumeNotional":25785.65911,"tradesDone":120}
{"date":"2018-04-06 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.143,"high":0.1431,"low":0.142,"close":0.1431,"volume":139618.33485,"volumeNotional":19978.86573,"tradesDone":25}
{"date":"2018-04-06 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1425,"high":0.14335,"low":0.14124,"close":0.142,"volume":19251.20914,"volumeNotional":2733.67304,"tradesDone":30}
{"date":"2018-04-06 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.142,"high":0.142,"low":0.1412,"close":0.142,"volume":229871.82612,"volumeNotional":32641.8085,"tradesDone":141}
{"date":"2018-04-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.142,"high":0.14335,"low":0.1406,"close":0.1407,"volume":413736.56159,"volumeNotional":58212.46942,"tradesDone":78}
{"date":"2018-04-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1411,"high":0.14365,"low":0.1411,"close":0.14181,"volume":69608.42559,"volumeNotional":9871.17571,"tradesDone":82}
{"date":"2018-04-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14365,"high":0.14365,"low":0.14181,"close":0.14182,"volume":3313.83544,"volumeNotional":469.95174,"tradesDone":11}
{"date":"2018-04-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14164,"high":0.14294,"low":0.14107,"close":0.1418,"volume":20848.57517,"volumeNotional":2956.32796,"tradesDone":27}
{"date":"2018-04-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1418,"high":0.14294,"low":0.14106,"close":0.14171,"volume":1061057.7743,"volumeNotional":150359.32463,"tradesDone":71}
{"date":"2018-04-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14171,"high":0.147,"low":0.14171,"close":0.14541,"volume":4341726.90576,"volumeNotional":631332.68023,"tradesDone":498}
{"date":"2018-04-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14646,"high":0.14646,"low":0.14447,"close":0.1461,"volume":742771.52542,"volumeNotional":108518.91244,"tradesDone":99}
{"date":"2018-04-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1461,"high":0.1465,"low":0.14512,"close":0.1465,"volume":571015.967,"volumeNotional":83653.83916,"tradesDone":200}
{"date":"2018-04-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1465,"high":0.1468,"low":0.145,"close":0.1468,"volume":530144.81589,"volumeNotional":77825.20066,"tradesDone":102}
{"date":"2018-04-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1468,"high":0.1468,"low":0.1455,"close":0.1468,"volume":145167.17725,"volumeNotional":21310.52565,"tradesDone":101}
{"date":"2018-04-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1468,"high":0.1479,"low":0.14543,"close":0.1471,"volume":306313.69342,"volumeNotional":45058.7443,"tradesDone":187}
{"date":"2018-04-07 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1471,"high":0.14803,"low":0.1468,"close":0.147,"volume":238655.76594,"volumeNotional":35082.39759,"tradesDone":53}
{"date":"2018-04-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.14789,"low":0.1461,"close":0.14697,"volume":809227.48595,"volumeNotional":118932.16361,"tradesDone":236}
{"date":"2018-04-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14697,"high":0.14697,"low":0.14495,"close":0.1451,"volume":1138193.20941,"volumeNotional":165151.83469,"tradesDone":364}
{"date":"2018-04-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1451,"high":0.1451,"low":0.145,"close":0.1451,"volume":2195414.45272,"volumeNotional":318554.63709,"tradesDone":768}
{"date":"2018-04-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1451,"high":0.1464,"low":0.1451,"close":0.1461,"volume":489847.52895,"volumeNotional":71566.72398,"tradesDone":350}
{"date":"2018-04-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1462,"high":0.14695,"low":0.1462,"close":0.14695,"volume":187161.86035,"volumeNotional":27503.42976,"tradesDone":182}
{"date":"2018-04-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.147,"low":0.1443,"close":0.1465,"volume":268767.91457,"volumeNotional":39373.96195,"tradesDone":175}
{"date":"2018-04-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1465,"high":0.1465,"low":0.145,"close":0.1465,"volume":77969.77367,"volumeNotional":11422.32624,"tradesDone":126}
{"date":"2018-04-07 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1465,"high":0.14989,"low":0.14584,"close":0.14911,"volume":771457.74573,"volumeNotional":115030.50612,"tradesDone":269}
{"date":"2018-04-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1497,"high":0.15,"low":0.148,"close":0.14911,"volume":641366.73079,"volumeNotional":95632.89125,"tradesDone":352}
{"date":"2018-04-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14911,"high":0.1508,"low":0.1481,"close":0.1488,"volume":1154382.32831,"volumeNotional":171772.09045,"tradesDone":199}
{"date":"2018-04-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14999,"high":0.14999,"low":0.14781,"close":0.14801,"volume":321851.23517,"volumeNotional":47637.4588,"tradesDone":62}
{"date":"2018-04-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1481,"high":0.14999,"low":0.1478,"close":0.1486,"volume":200654.56586,"volumeNotional":29817.26849,"tradesDone":30}
{"date":"2018-04-07 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1486,"high":0.14983,"low":0.1486,"close":0.14871,"volume":26393.48624,"volumeNotional":3924.97534,"tradesDone":9}
{"date":"2018-04-07 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14981,"high":0.14983,"low":0.14871,"close":0.14871,"volume":127625.68838,"volumeNotional":18979.34375,"tradesDone":41}
{"date":"2018-04-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14871,"high":0.14943,"low":0.148,"close":0.14941,"volume":120891.39598,"volumeNotional":18062.95408,"tradesDone":26}
{"date":"2018-04-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.148,"high":0.1485,"low":0.1455,"close":0.14571,"volume":548606.23839,"volumeNotional":79939.57102,"tradesDone":171}
{"date":"2018-04-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14626,"high":0.14988,"low":0.14626,"close":0.14988,"volume":294240.06072,"volumeNotional":44100.65911,"tradesDone":47}
{"date":"2018-04-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14988,"high":0.14988,"low":0.149,"close":0.149,"volume":10356.66683,"volumeNotional":1543.14336,"tradesDone":6}
{"date":"2018-04-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.149,"high":0.149,"low":0.14763,"close":0.14763,"volume":4625.07584,"volumeNotional":682.81812,"tradesDone":3}
{"date":"2018-04-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14763,"high":0.14899,"low":0.1465,"close":0.1489,"volume":277913.64985,"volumeNotional":41381.3508,"tradesDone":36}
{"date":"2018-04-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1489,"high":0.14988,"low":0.14761,"close":0.14801,"volume":149865.25391,"volumeNotional":22182.22763,"tradesDone":120}
{"date":"2018-04-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14969,"high":0.151,"low":0.14889,"close":0.15071,"volume":1122540.12689,"volumeNotional":169176.89998,"tradesDone":135}
{"date":"2018-04-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1506,"high":0.1506,"low":0.148,"close":0.1493,"volume":354712.22254,"volumeNotional":52958.30072,"tradesDone":147}
{"date":"2018-04-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1493,"high":0.15118,"low":0.1483,"close":0.15118,"volume":116539.56117,"volumeNotional":17618.79232,"tradesDone":122}
{"date":"2018-04-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.1512,"low":0.15,"close":0.1512,"volume":266923.06682,"volumeNotional":40358.7677,"tradesDone":54}
{"date":"2018-04-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1512,"high":0.154,"low":0.1512,"close":0.1515,"volume":334101.61905,"volumeNotional":50616.42536,"tradesDone":108}
{"date":"2018-04-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.152,"high":0.15356,"low":0.15161,"close":0.1521,"volume":114906.6203,"volumeNotional":17477.29695,"tradesDone":81}
{"date":"2018-04-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1521,"high":0.1544,"low":0.152,"close":0.1544,"volume":199798.57226,"volumeNotional":30848.88757,"tradesDone":69}
{"date":"2018-04-08 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1544,"high":0.15857,"low":0.154,"close":0.15602,"volume":637861.47529,"volumeNotional":99517.36774,"tradesDone":230}
{"date":"2018-04-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15694,"high":0.15694,"low":0.1543,"close":0.1553,"volume":283574.8419,"volumeNotional":44039.17578,"tradesDone":60}
{"date":"2018-04-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.156,"high":0.15694,"low":0.1553,"close":0.1553,"volume":134353.5829,"volumeNotional":20865.11142,"tradesDone":58}
{"date":"2018-04-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.158,"low":0.1543,"close":0.15694,"volume":371649.11237,"volumeNotional":58325.40755,"tradesDone":105}
{"date":"2018-04-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15594,"high":0.15694,"low":0.1532,"close":0.15414,"volume":925689.5249,"volumeNotional":142682.62677,"tradesDone":158}
{"date":"2018-04-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1532,"high":0.15599,"low":0.153,"close":0.15551,"volume":489195.48893,"volumeNotional":76074.81494,"tradesDone":89}
{"date":"2018-04-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15551,"high":0.15551,"low":0.15444,"close":0.155,"volume":30405.61373,"volumeNotional":4712.87013,"tradesDone":20}
{"date":"2018-04-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.156,"high":0.156,"low":0.15444,"close":0.155,"volume":148716.86528,"volumeNotional":23051.14089,"tradesDone":34}
{"date":"2018-04-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.155,"low":0.1532,"close":0.1541,"volume":76638.10592,"volumeNotional":11809.93212,"tradesDone":19}
{"date":"2018-04-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1548,"high":0.1548,"low":0.15322,"close":0.1545,"volume":67660.28824,"volumeNotional":10453.49694,"tradesDone":81}
{"date":"2018-04-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1545,"high":0.15694,"low":0.154,"close":0.1567,"volume":428077.60099,"volumeNotional":67079.76007,"tradesDone":157}
{"date":"2018-04-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.15694,"low":0.155,"close":0.15654,"volume":205276.83087,"volumeNotional":32134.78231,"tradesDone":28}
{"date":"2018-04-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1565,"high":0.1619,"low":0.15513,"close":0.15911,"volume":2158051.22177,"volumeNotional":343376.85268,"tradesDone":300}
{"date":"2018-04-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16,"high":0.1632,"low":0.159,"close":0.16159,"volume":4552377.4065,"volumeNotional":735635.82758,"tradesDone":771}
{"date":"2018-04-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16205,"high":0.16577,"low":0.16009,"close":0.16137,"volume":842647.64823,"volumeNotional":135977.27576,"tradesDone":295}
{"date":"2018-04-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16134,"high":0.16177,"low":0.15877,"close":0.16176,"volume":912815.06638,"volumeNotional":147659.93179,"tradesDone":197}
{"date":"2018-04-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16176,"high":0.1644,"low":0.16009,"close":0.1642,"volume":1752295.13103,"volumeNotional":287719.48335,"tradesDone":274}
{"date":"2018-04-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1635,"high":0.1635,"low":0.16051,"close":0.16051,"volume":164589.7887,"volumeNotional":26417.64863,"tradesDone":62}
{"date":"2018-04-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16051,"high":0.16147,"low":0.1587,"close":0.15881,"volume":453134.53285,"volumeNotional":71963.8766,"tradesDone":86}
{"date":"2018-04-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1591,"high":0.16262,"low":0.1591,"close":0.16262,"volume":216677.99591,"volumeNotional":35235.73584,"tradesDone":55}
{"date":"2018-04-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.162,"high":0.16305,"low":0.16005,"close":0.16262,"volume":228840.58491,"volumeNotional":37213.6257,"tradesDone":97}
{"date":"2018-04-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16262,"high":0.16305,"low":0.159,"close":0.15998,"volume":587351.92762,"volumeNotional":93964.56138,"tradesDone":108}
{"date":"2018-04-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.159,"high":0.159,"low":0.149,"close":0.14904,"volume":2930675.49099,"volumeNotional":436794.35197,"tradesDone":639}
{"date":"2018-04-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14904,"high":0.1505,"low":0.147,"close":0.14833,"volume":735111.08537,"volumeNotional":109039.14491,"tradesDone":182}
{"date":"2018-04-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1485,"high":0.1527,"low":0.147,"close":0.1485,"volume":1582609.87137,"volumeNotional":235019.21181,"tradesDone":268}
{"date":"2018-04-09 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1495,"high":0.151,"low":0.14783,"close":0.14783,"volume":362647.75733,"volumeNotional":53610.21797,"tradesDone":70}
{"date":"2018-04-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14762,"high":0.15,"low":0.14626,"close":0.1473,"volume":473373.46516,"volumeNotional":69727.98242,"tradesDone":157}
{"date":"2018-04-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14816,"high":0.151,"low":0.14786,"close":0.148,"volume":345146.69925,"volumeNotional":51082.48462,"tradesDone":94}
{"date":"2018-04-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14875,"high":0.15,"low":0.14786,"close":0.148,"volume":732616.68708,"volumeNotional":108427.26969,"tradesDone":82}
{"date":"2018-04-09 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.148,"high":0.15,"low":0.1461,"close":0.14888,"volume":405285.04334,"volumeNotional":60339.26686,"tradesDone":112}
{"date":"2018-04-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14898,"high":0.14898,"low":0.14704,"close":0.14898,"volume":501992.63241,"volumeNotional":74784.60843,"tradesDone":103}
{"date":"2018-04-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14898,"high":0.14898,"low":0.14438,"close":0.1452,"volume":422503.27149,"volumeNotional":61347.7919,"tradesDone":165}
{"date":"2018-04-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14522,"high":0.14879,"low":0.14475,"close":0.14475,"volume":5492067.42943,"volumeNotional":794976.76041,"tradesDone":306}
{"date":"2018-04-09 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14718,"high":0.14898,"low":0.14526,"close":0.14898,"volume":53980.58661,"volumeNotional":8041.78542,"tradesDone":23}
{"date":"2018-04-09 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.151,"low":0.14739,"close":0.15029,"volume":49152.29325,"volumeNotional":7387.09766,"tradesDone":23}
{"date":"2018-04-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.151,"low":0.14881,"close":0.15,"volume":285671.8913,"volumeNotional":42850.78369,"tradesDone":134}
{"date":"2018-04-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.151,"low":0.14946,"close":0.151,"volume":171195.39103,"volumeNotional":25850.60848,"tradesDone":47}
{"date":"2018-04-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1505,"high":0.151,"low":0.14804,"close":0.14879,"volume":566753.91036,"volumeNotional":84329.7967,"tradesDone":157}
{"date":"2018-04-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14879,"high":0.1495,"low":0.14809,"close":0.1495,"volume":112580.53095,"volumeNotional":16830.78825,"tradesDone":80}
{"date":"2018-04-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14888,"high":0.15095,"low":0.1481,"close":0.15095,"volume":333135.31142,"volumeNotional":50287.28829,"tradesDone":122}
{"date":"2018-04-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15095,"high":0.15095,"low":0.14854,"close":0.14854,"volume":107328.21975,"volumeNotional":15942.53591,"tradesDone":42}
{"date":"2018-04-10 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14854,"high":0.14982,"low":0.1481,"close":0.14829,"volume":130190.57796,"volumeNotional":19306.44772,"tradesDone":54}
{"date":"2018-04-10 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14829,"high":0.15,"low":0.148,"close":0.148,"volume":251757.87376,"volumeNotional":37260.16532,"tradesDone":91}
{"date":"2018-04-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14761,"high":0.14964,"low":0.14761,"close":0.149,"volume":104817.96024,"volumeNotional":15617.37295,"tradesDone":49}
{"date":"2018-04-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14761,"high":0.15057,"low":0.1462,"close":0.15057,"volume":428077.66181,"volumeNotional":64455.65354,"tradesDone":83}
{"date":"2018-04-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15057,"high":0.151,"low":0.14808,"close":0.1498,"volume":166194.36531,"volumeNotional":24896.30149,"tradesDone":79}
{"date":"2018-04-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14978,"high":0.1504,"low":0.148,"close":0.1504,"volume":48715.68139,"volumeNotional":7326.60757,"tradesDone":12}
{"date":"2018-04-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14822,"high":0.1504,"low":0.14822,"close":0.1495,"volume":43363.70826,"volumeNotional":6482.87439,"tradesDone":35}
{"date":"2018-04-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1496,"high":0.15,"low":0.14822,"close":0.15,"volume":164707.09966,"volumeNotional":24706.06495,"tradesDone":88}
{"date":"2018-04-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15,"high":0.151,"low":0.15,"close":0.151,"volume":381968.78556,"volumeNotional":57677.28662,"tradesDone":109}
{"date":"2018-04-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.1515,"low":0.149,"close":0.1503,"volume":345057.26719,"volumeNotional":51862.10726,"tradesDone":116}
{"date":"2018-04-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1513,"high":0.15511,"low":0.1513,"close":0.1532,"volume":744907.19842,"volumeNotional":114119.70831,"tradesDone":288}
{"date":"2018-04-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1532,"high":0.15463,"low":0.15246,"close":0.15461,"volume":459609.49171,"volumeNotional":71060.127,"tradesDone":172}
{"date":"2018-04-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15463,"high":0.156,"low":0.15295,"close":0.155,"volume":330286.93855,"volumeNotional":51194.47548,"tradesDone":114}
{"date":"2018-04-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.156,"low":0.15284,"close":0.1555,"volume":113518.56055,"volumeNotional":17652.13617,"tradesDone":70}
{"date":"2018-04-10 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1546,"high":0.15766,"low":0.1546,"close":0.157,"volume":112903.56061,"volumeNotional":17725.85563,"tradesDone":95}
{"date":"2018-04-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.156,"high":0.157,"low":0.15424,"close":0.1558,"volume":212337.41168,"volumeNotional":33082.16874,"tradesDone":79}
{"date":"2018-04-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15559,"high":0.1576,"low":0.15559,"close":0.15743,"volume":357369.83221,"volumeNotional":56259.82854,"tradesDone":101}
{"date":"2018-04-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15647,"high":0.1574,"low":0.15366,"close":0.15366,"volume":224413.6119,"volumeNotional":34483.3956,"tradesDone":188}
{"date":"2018-04-10 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1545,"high":0.1556,"low":0.15366,"close":0.1556,"volume":365074.28563,"volumeNotional":56804.76663,"tradesDone":100}
{"date":"2018-04-11 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1537,"high":0.1556,"low":0.1537,"close":0.15559,"volume":202433.11098,"volumeNotional":31497.51715,"tradesDone":47}
{"date":"2018-04-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1556,"high":0.1556,"low":0.1537,"close":0.15548,"volume":219286.207,"volumeNotional":34094.53833,"tradesDone":60}
{"date":"2018-04-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15501,"high":0.15766,"low":0.154,"close":0.1558,"volume":248119.12796,"volumeNotional":38656.96014,"tradesDone":91}
{"date":"2018-04-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1558,"high":0.157,"low":0.15366,"close":0.15366,"volume":946385.09068,"volumeNotional":145419.32796,"tradesDone":116}
{"date":"2018-04-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.15698,"low":0.155,"close":0.15698,"volume":400738.55988,"volumeNotional":62907.80288,"tradesDone":138}
{"date":"2018-04-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1552,"high":0.157,"low":0.1523,"close":0.153,"volume":412253.56192,"volumeNotional":63074.79497,"tradesDone":114}
{"date":"2018-04-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.153,"high":0.155,"low":0.153,"close":0.154,"volume":246143.03229,"volumeNotional":37906.02697,"tradesDone":48}
{"date":"2018-04-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.154,"high":0.15574,"low":0.1526,"close":0.154,"volume":187881.467,"volumeNotional":28933.74592,"tradesDone":101}
{"date":"2018-04-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1545,"high":0.1606,"low":0.1545,"close":0.16,"volume":3149502.32267,"volumeNotional":503920.37163,"tradesDone":770}
{"date":"2018-04-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16047,"high":0.1616,"low":0.159,"close":0.16006,"volume":3581759.48279,"volumeNotional":573288.32804,"tradesDone":463}
{"date":"2018-04-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15808,"high":0.159,"low":0.15742,"close":0.159,"volume":80040.0637,"volumeNotional":12726.24767,"tradesDone":53}
{"date":"2018-04-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16,"high":0.16,"low":0.1583,"close":0.159,"volume":273054.7122,"volumeNotional":43415.69924,"tradesDone":86}
{"date":"2018-04-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1598,"high":0.162,"low":0.1586,"close":0.162,"volume":1126862.30065,"volumeNotional":182551.69271,"tradesDone":327}
{"date":"2018-04-11 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16197,"high":0.16848,"low":0.16197,"close":0.1644,"volume":1864775.01159,"volumeNotional":306570.46643,"tradesDone":545}
{"date":"2018-04-11 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.167,"low":0.163,"close":0.16461,"volume":313026.11803,"volumeNotional":51527.23868,"tradesDone":128}
{"date":"2018-04-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16461,"high":0.166,"low":0.1641,"close":0.1644,"volume":285713.33848,"volumeNotional":46971.4357,"tradesDone":80}
{"date":"2018-04-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.165,"high":0.165,"low":0.1627,"close":0.164,"volume":292073.37093,"volumeNotional":47900.03283,"tradesDone":89}
{"date":"2018-04-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1633,"high":0.16595,"low":0.1633,"close":0.16577,"volume":123934.56159,"volumeNotional":20544.64219,"tradesDone":58}
{"date":"2018-04-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16499,"high":0.1669,"low":0.16346,"close":0.16653,"volume":591445.61016,"volumeNotional":98493.21271,"tradesDone":289}
{"date":"2018-04-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16653,"high":0.168,"low":0.1645,"close":0.166,"volume":500452.46773,"volumeNotional":83075.10964,"tradesDone":189}
{"date":"2018-04-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.166,"high":0.16726,"low":0.16321,"close":0.16699,"volume":670007.17574,"volumeNotional":111881.97235,"tradesDone":446}
{"date":"2018-04-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16699,"high":0.1699,"low":0.16464,"close":0.1699,"volume":1048062.84802,"volumeNotional":178065.87788,"tradesDone":490}
{"date":"2018-04-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16999,"high":0.188,"low":0.16952,"close":0.1852,"volume":2328486.44829,"volumeNotional":431235.78336,"tradesDone":1071}
{"date":"2018-04-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1852,"high":0.19256,"low":0.18088,"close":0.1868,"volume":3511057.17166,"volumeNotional":655873.20399,"tradesDone":1121}
{"date":"2018-04-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1868,"high":0.1868,"low":0.18,"close":0.18213,"volume":744759.31495,"volumeNotional":135643.63218,"tradesDone":323}
{"date":"2018-04-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.185,"high":0.185,"low":0.17,"close":0.17,"volume":1542119.35164,"volumeNotional":262165.42504,"tradesDone":525}
{"date":"2018-04-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17,"high":0.17552,"low":0.1651,"close":0.1729,"volume":1532936.0797,"volumeNotional":265044.64818,"tradesDone":568}
{"date":"2018-04-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.173,"high":0.177,"low":0.1729,"close":0.175,"volume":488771.36605,"volumeNotional":85534.98417,"tradesDone":209}
{"date":"2018-04-12 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17125,"high":0.17671,"low":0.17053,"close":0.176,"volume":529850.67266,"volumeNotional":93253.71839,"tradesDone":193}
{"date":"2018-04-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.175,"high":0.1849,"low":0.1742,"close":0.184,"volume":1314193.15309,"volumeNotional":241811.39561,"tradesDone":541}
{"date":"2018-04-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1837,"high":0.1939,"low":0.18052,"close":0.1852,"volume":4702508.93412,"volumeNotional":870920.17288,"tradesDone":1435}
{"date":"2018-04-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1852,"high":0.1994,"low":0.1852,"close":0.1994,"volume":5508787.98739,"volumeNotional":1098452.32469,"tradesDone":1317}
{"date":"2018-04-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1992,"high":0.2,"low":0.192,"close":0.195,"volume":1737960.08025,"volumeNotional":338901.88544,"tradesDone":830}
{"date":"2018-04-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.195,"high":0.196,"low":0.188,"close":0.19,"volume":1771679.54205,"volumeNotional":336619.09527,"tradesDone":766}
{"date":"2018-04-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.189,"high":0.19637,"low":0.189,"close":0.1959,"volume":1451299.95052,"volumeNotional":284309.66031,"tradesDone":375}
{"date":"2018-04-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19405,"high":0.199,"low":0.19144,"close":0.198,"volume":627884.85595,"volumeNotional":124321.20148,"tradesDone":261}
{"date":"2018-04-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.199,"high":0.199,"low":0.193,"close":0.1976,"volume":610171.77288,"volumeNotional":120569.94232,"tradesDone":231}
{"date":"2018-04-12 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1975,"high":0.2,"low":0.197,"close":0.2,"volume":622701.13079,"volumeNotional":124540.22616,"tradesDone":196}
{"date":"2018-04-12 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1997,"high":0.205,"low":0.1997,"close":0.20499,"volume":1193589.51029,"volumeNotional":244673.91371,"tradesDone":414}
{"date":"2018-04-12 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.208,"high":0.2178,"low":0.20648,"close":0.2106,"volume":6049042.33448,"volumeNotional":1273928.79957,"tradesDone":1671}
{"date":"2018-04-12 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2106,"high":0.21295,"low":0.206,"close":0.2106,"volume":1119966.85312,"volumeNotional":235865.14246,"tradesDone":468}
{"date":"2018-04-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21238,"high":0.22066,"low":0.2106,"close":0.21605,"volume":1715012.39574,"volumeNotional":370529.71436,"tradesDone":683}
{"date":"2018-04-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.22066,"low":0.20906,"close":0.21298,"volume":2529304.16436,"volumeNotional":538690.94799,"tradesDone":684}
{"date":"2018-04-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21015,"high":0.2158,"low":0.20736,"close":0.2099,"volume":2412882.46388,"volumeNotional":506463.83614,"tradesDone":525}
{"date":"2018-04-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.209,"high":0.214,"low":0.208,"close":0.21189,"volume":1257857.23191,"volumeNotional":266527.34371,"tradesDone":446}
{"date":"2018-04-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21189,"high":0.21389,"low":0.21,"close":0.213,"volume":545214.23612,"volumeNotional":116130.57777,"tradesDone":230}
{"date":"2018-04-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20648,"high":0.208,"low":0.20391,"close":0.208,"volume":315696.90142,"volumeNotional":65664.9555,"tradesDone":120}
{"date":"2018-04-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.208,"high":0.2095,"low":0.20311,"close":0.20518,"volume":393950.18083,"volumeNotional":80829.14594,"tradesDone":137}
{"date":"2018-04-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20518,"high":0.21111,"low":0.20475,"close":0.20941,"volume":917701.2469,"volumeNotional":192179.48892,"tradesDone":166}
{"date":"2018-04-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.209,"high":0.224,"low":0.20718,"close":0.222,"volume":2399329.57484,"volumeNotional":532651.18961,"tradesDone":684}
{"date":"2018-04-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2219,"high":0.2239,"low":0.21762,"close":0.2185,"volume":1480342.71779,"volumeNotional":323454.88384,"tradesDone":433}
{"date":"2018-04-13 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2211,"high":0.2211,"low":0.2134,"close":0.21699,"volume":1308386.12992,"volumeNotional":283908.39415,"tradesDone":589}
{"date":"2018-04-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21585,"high":0.218,"low":0.212,"close":0.2165,"volume":624335.5968,"volumeNotional":135168.65671,"tradesDone":324}
{"date":"2018-04-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2172,"high":0.21939,"low":0.21411,"close":0.2191,"volume":233136.06579,"volumeNotional":51079.5758,"tradesDone":169}
{"date":"2018-04-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21885,"high":0.22188,"low":0.2162,"close":0.22,"volume":1013232.77269,"volumeNotional":222911.26065,"tradesDone":382}
{"date":"2018-04-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22217,"low":0.21,"close":0.2168,"volume":2482740.8147,"volumeNotional":538258.20863,"tradesDone":634}
{"date":"2018-04-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2168,"high":0.219,"low":0.2089,"close":0.21414,"volume":1305996.92971,"volumeNotional":279668.61168,"tradesDone":406}
{"date":"2018-04-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2142,"high":0.2165,"low":0.214,"close":0.2147,"volume":556338.21306,"volumeNotional":119445.81991,"tradesDone":255}
{"date":"2018-04-13 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.203,"high":0.205,"low":0.2008,"close":0.202,"volume":913591.55041,"volumeNotional":184545.47491,"tradesDone":181}
{"date":"2018-04-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.202,"high":0.203,"low":0.19522,"close":0.2026,"volume":2246326.55104,"volumeNotional":455105.75924,"tradesDone":386}
{"date":"2018-04-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2026,"high":0.205,"low":0.2,"close":0.20001,"volume":1141586.37268,"volumeNotional":228329.38677,"tradesDone":318}
{"date":"2018-04-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20001,"high":0.205,"low":0.196,"close":0.204,"volume":1702734.43654,"volumeNotional":347357.82506,"tradesDone":372}
{"date":"2018-04-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.205,"high":0.2101,"low":0.2002,"close":0.20992,"volume":870974.48178,"volumeNotional":182834.83257,"tradesDone":289}
{"date":"2018-04-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.209,"high":0.2095,"low":0.20344,"close":0.206,"volume":397061.35568,"volumeNotional":81794.63927,"tradesDone":191}
{"date":"2018-04-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.206,"high":0.2079,"low":0.2015,"close":0.2055,"volume":247524.68227,"volumeNotional":50866.29003,"tradesDone":91}
{"date":"2018-04-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.203,"high":0.204,"low":0.20265,"close":0.20265,"volume":75958.92787,"volumeNotional":15393.03875,"tradesDone":36}
{"date":"2018-04-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20265,"high":0.20494,"low":0.201,"close":0.201,"volume":280495.23794,"volumeNotional":56379.83735,"tradesDone":96}
{"date":"2018-04-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.201,"high":0.2035,"low":0.199,"close":0.202,"volume":1465302.58275,"volumeNotional":295991.23894,"tradesDone":213}
{"date":"2018-04-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2035,"high":0.214,"low":0.202,"close":0.208,"volume":2372248.36865,"volumeNotional":493427.66068,"tradesDone":424}
{"date":"2018-04-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2094,"high":0.2094,"low":0.2075,"close":0.2075,"volume":411445.39326,"volumeNotional":85375.24826,"tradesDone":165}
{"date":"2018-04-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2075,"high":0.2075,"low":0.202,"close":0.2041,"volume":920860.8294,"volumeNotional":187951.27743,"tradesDone":317}
{"date":"2018-04-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2041,"high":0.2058,"low":0.1975,"close":0.2,"volume":1070276.69657,"volumeNotional":214055.33931,"tradesDone":315}
{"date":"2018-04-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.203,"low":0.198,"close":0.20001,"volume":242275.74188,"volumeNotional":48457.37731,"tradesDone":145}
{"date":"2018-04-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20001,"high":0.202,"low":0.19703,"close":0.19979,"volume":483398.65581,"volumeNotional":96577.53102,"tradesDone":216}
{"date":"2018-04-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.199,"high":0.20152,"low":0.1982,"close":0.20152,"volume":335846.08687,"volumeNotional":67678.05778,"tradesDone":95}
{"date":"2018-04-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.202,"high":0.20236,"low":0.19852,"close":0.20049,"volume":165023.87554,"volumeNotional":33085.6038,"tradesDone":76}
{"date":"2018-04-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.20346,"low":0.2,"close":0.201,"volume":388516.57131,"volumeNotional":78091.8386,"tradesDone":177}
{"date":"2018-04-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20243,"high":0.20375,"low":0.20001,"close":0.20375,"volume":144836.1322,"volumeNotional":29510.91086,"tradesDone":30}
{"date":"2018-04-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20375,"high":0.204,"low":0.199,"close":0.2,"volume":221125.60527,"volumeNotional":44225.12105,"tradesDone":118}
{"date":"2018-04-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.202,"high":0.203,"low":0.199,"close":0.203,"volume":78522.0602,"volumeNotional":15939.96409,"tradesDone":29}
{"date":"2018-04-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.203,"high":0.203,"low":0.20111,"close":0.2028,"volume":131808.9693,"volumeNotional":26730.19993,"tradesDone":43}
{"date":"2018-04-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2028,"high":0.207,"low":0.202,"close":0.2051,"volume":262227.82788,"volumeNotional":53783.54373,"tradesDone":120}
{"date":"2018-04-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20851,"high":0.2089,"low":0.20601,"close":0.20789,"volume":107700.14739,"volumeNotional":22389.2656,"tradesDone":62}
{"date":"2018-04-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20789,"high":0.2089,"low":0.2063,"close":0.2074,"volume":107853.42265,"volumeNotional":22368.80094,"tradesDone":73}
{"date":"2018-04-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2074,"high":0.2078,"low":0.20301,"close":0.2045,"volume":232177.90422,"volumeNotional":47480.38141,"tradesDone":95}
{"date":"2018-04-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.204,"high":0.21,"low":0.204,"close":0.20675,"volume":797304.62006,"volumeNotional":164842.7302,"tradesDone":243}
{"date":"2018-04-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20641,"high":0.20912,"low":0.206,"close":0.20912,"volume":332195.89894,"volumeNotional":69468.80639,"tradesDone":125}
{"date":"2018-04-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20912,"high":0.20999,"low":0.206,"close":0.207,"volume":298636.60876,"volumeNotional":61817.77801,"tradesDone":71}
{"date":"2018-04-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.207,"high":0.21,"low":0.20546,"close":0.20895,"volume":309580.15773,"volumeNotional":64687.79248,"tradesDone":149}
{"date":"2018-04-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.217,"low":0.21,"close":0.21369,"volume":315686.27861,"volumeNotional":67459.82166,"tradesDone":138}
{"date":"2018-04-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21369,"high":0.21579,"low":0.21134,"close":0.21579,"volume":482096.27123,"volumeNotional":104031.10602,"tradesDone":223}
{"date":"2018-04-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.216,"low":0.2132,"close":0.2132,"volume":577116.1616,"volumeNotional":123042.10058,"tradesDone":210}
{"date":"2018-04-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2132,"high":0.2158,"low":0.211,"close":0.2129,"volume":108657.5058,"volumeNotional":23133.12322,"tradesDone":82}
{"date":"2018-04-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2129,"high":0.2158,"low":0.211,"close":0.21555,"volume":232706.50081,"volumeNotional":50159.88625,"tradesDone":84}
{"date":"2018-04-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.216,"low":0.213,"close":0.214,"volume":237992.23391,"volumeNotional":50930.22144,"tradesDone":118}
{"date":"2018-04-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.216,"low":0.212,"close":0.2152,"volume":817478.22804,"volumeNotional":175921.31467,"tradesDone":233}
{"date":"2018-04-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2152,"high":0.22255,"low":0.214,"close":0.219,"volume":2595119.91813,"volumeNotional":568331.26207,"tradesDone":814}
{"date":"2018-04-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.219,"high":0.2239,"low":0.21755,"close":0.2225,"volume":816887.3817,"volumeNotional":181757.44243,"tradesDone":313}
{"date":"2018-04-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.223,"high":0.22653,"low":0.22101,"close":0.2243,"volume":1100363.83417,"volumeNotional":246811.61901,"tradesDone":384}
{"date":"2018-04-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2243,"high":0.22917,"low":0.22351,"close":0.227,"volume":1840760.70787,"volumeNotional":417852.68069,"tradesDone":510}
{"date":"2018-04-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2265,"high":0.227,"low":0.22,"close":0.2222,"volume":1195527.36914,"volumeNotional":265645.87058,"tradesDone":630}
{"date":"2018-04-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2258,"high":0.22699,"low":0.22399,"close":0.224,"volume":94482.00483,"volumeNotional":21164.06356,"tradesDone":48}
{"date":"2018-04-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.225,"high":0.225,"low":0.222,"close":0.2238,"volume":477417.71012,"volumeNotional":106846.08353,"tradesDone":141}
{"date":"2018-04-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2238,"high":0.227,"low":0.22301,"close":0.226,"volume":332871.05396,"volumeNotional":75228.85819,"tradesDone":124}
{"date":"2018-04-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.226,"high":0.227,"low":0.22301,"close":0.224,"volume":461240.02409,"volumeNotional":103317.7654,"tradesDone":175}
{"date":"2018-04-15 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22392,"high":0.2275,"low":0.2239,"close":0.224,"volume":226814.62184,"volumeNotional":50806.47529,"tradesDone":81}
{"date":"2018-04-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2171,"high":0.219,"low":0.216,"close":0.216,"volume":227399.43931,"volumeNotional":49118.27889,"tradesDone":52}
{"date":"2018-04-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.2183,"low":0.2123,"close":0.214,"volume":1152834.86453,"volumeNotional":246706.66101,"tradesDone":265}
{"date":"2018-04-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.214,"high":0.2409,"low":0.21135,"close":0.232,"volume":3861932.20213,"volumeNotional":895968.19366,"tradesDone":1319}
{"date":"2018-04-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.232,"high":0.24471,"low":0.229,"close":0.2428,"volume":3629790.52301,"volumeNotional":881313.13899,"tradesDone":1002}
{"date":"2018-04-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24,"high":0.2425,"low":0.236,"close":0.23896,"volume":1877633.82543,"volumeNotional":448682.38314,"tradesDone":657}
{"date":"2018-04-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.237,"high":0.23795,"low":0.2322,"close":0.23795,"volume":878284.58968,"volumeNotional":208987.80055,"tradesDone":225}
{"date":"2018-04-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.237,"high":0.2461,"low":0.237,"close":0.242,"volume":1693979.79367,"volumeNotional":409942.92373,"tradesDone":623}
{"date":"2018-04-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24,"high":0.24953,"low":0.2385,"close":0.244,"volume":7721854.02651,"volumeNotional":1884132.38247,"tradesDone":807}
{"date":"2018-04-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.244,"high":0.245,"low":0.232,"close":0.2349,"volume":2094140.48385,"volumeNotional":491913.59966,"tradesDone":777}
{"date":"2018-04-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.232,"high":0.23622,"low":0.228,"close":0.235,"volume":2249818.79861,"volumeNotional":528705.16785,"tradesDone":714}
{"date":"2018-04-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.235,"high":0.23899,"low":0.2332,"close":0.2352,"volume":802968.33992,"volumeNotional":188858.15355,"tradesDone":300}
{"date":"2018-04-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2352,"high":0.24138,"low":0.2332,"close":0.2375,"volume":978366.29752,"volumeNotional":232362.2109,"tradesDone":391}
{"date":"2018-04-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2375,"high":0.24,"low":0.237,"close":0.239,"volume":591202.08943,"volumeNotional":141297.29937,"tradesDone":191}
{"date":"2018-04-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.239,"high":0.248,"low":0.23868,"close":0.247,"volume":1387329.5161,"volumeNotional":342670.39048,"tradesDone":445}
{"date":"2018-04-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2473,"high":0.2513,"low":0.247,"close":0.247,"volume":2870791.01149,"volumeNotional":709092.72906,"tradesDone":554}
{"date":"2018-04-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.247,"high":0.25435,"low":0.2465,"close":0.251,"volume":1102472.62708,"volumeNotional":276720.16636,"tradesDone":455}
{"date":"2018-04-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2485,"high":0.2501,"low":0.2466,"close":0.2476,"volume":385836.32723,"volumeNotional":95533.07462,"tradesDone":181}
{"date":"2018-04-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.248,"high":0.249,"low":0.24222,"close":0.24222,"volume":476215.34441,"volumeNotional":115348.88548,"tradesDone":205}
{"date":"2018-04-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2447,"high":0.24897,"low":0.2425,"close":0.2468,"volume":260577.8906,"volumeNotional":64310.5765,"tradesDone":177}
{"date":"2018-04-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2468,"high":0.259,"low":0.2468,"close":0.2575,"volume":1246632.62532,"volumeNotional":321007.90102,"tradesDone":449}
{"date":"2018-04-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2575,"high":0.258,"low":0.252,"close":0.257,"volume":1024348.65139,"volumeNotional":263257.48048,"tradesDone":362}
{"date":"2018-04-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.255,"high":0.257,"low":0.254,"close":0.2541,"volume":1721011.13299,"volumeNotional":437308.99773,"tradesDone":260}
{"date":"2018-04-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2541,"high":0.25493,"low":0.2501,"close":0.2501,"volume":7191050.15922,"volumeNotional":1798494.66062,"tradesDone":508}
{"date":"2018-04-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2501,"high":0.2651,"low":0.249,"close":0.26471,"volume":769478.83348,"volumeNotional":203688.74201,"tradesDone":317}
{"date":"2018-04-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26,"high":0.2663,"low":0.25886,"close":0.266,"volume":477832.19287,"volumeNotional":127103.35852,"tradesDone":225}
{"date":"2018-04-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.266,"high":0.275,"low":0.261,"close":0.2615,"volume":3735194.99639,"volumeNotional":976753.49156,"tradesDone":888}
{"date":"2018-04-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2615,"high":0.264,"low":0.25,"close":0.25581,"volume":5248548.35219,"volumeNotional":1342621.70659,"tradesDone":997}
{"date":"2018-04-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.255,"high":0.26016,"low":0.25114,"close":0.25304,"volume":1520477.58377,"volumeNotional":384746.04198,"tradesDone":630}
{"date":"2018-04-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25304,"high":0.257,"low":0.251,"close":0.2565,"volume":1344030.06482,"volumeNotional":344743.69819,"tradesDone":459}
{"date":"2018-04-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2572,"high":0.259,"low":0.2505,"close":0.2559,"volume":1065122.56435,"volumeNotional":272562.0949,"tradesDone":224}
{"date":"2018-04-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2559,"high":0.2559,"low":0.25122,"close":0.2542,"volume":618599.46697,"volumeNotional":157247.99069,"tradesDone":270}
{"date":"2018-04-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2542,"high":0.25985,"low":0.25122,"close":0.2582,"volume":582614.47553,"volumeNotional":150430.95271,"tradesDone":244}
{"date":"2018-04-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2582,"high":0.26415,"low":0.25578,"close":0.257,"volume":697045.40189,"volumeNotional":179140.66828,"tradesDone":323}
{"date":"2018-04-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25578,"high":0.25975,"low":0.25578,"close":0.259,"volume":694551.02225,"volumeNotional":179888.71476,"tradesDone":315}
{"date":"2018-04-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2576,"high":0.258,"low":0.254,"close":0.2547,"volume":699243.77306,"volumeNotional":178097.389,"tradesDone":273}
{"date":"2018-04-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.255,"high":0.256,"low":0.2534,"close":0.254,"volume":779315.21732,"volumeNotional":197946.0652,"tradesDone":235}
{"date":"2018-04-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.254,"high":0.256,"low":0.253,"close":0.2535,"volume":733356.13802,"volumeNotional":185905.78099,"tradesDone":199}
{"date":"2018-04-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2535,"high":0.25761,"low":0.253,"close":0.2574,"volume":375904.20366,"volumeNotional":96757.74202,"tradesDone":192}
{"date":"2018-04-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2574,"high":0.25793,"low":0.25161,"close":0.2517,"volume":815177.32626,"volumeNotional":205180.13302,"tradesDone":341}
{"date":"2018-04-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25157,"high":0.253,"low":0.2471,"close":0.25198,"volume":1700280.51576,"volumeNotional":428436.66736,"tradesDone":501}
{"date":"2018-04-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.252,"high":0.253,"low":0.247,"close":0.253,"volume":379909.1642,"volumeNotional":96117.01854,"tradesDone":93}
{"date":"2018-04-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.254,"high":0.254,"low":0.25145,"close":0.25145,"volume":128953.82751,"volumeNotional":32425.801,"tradesDone":76}
{"date":"2018-04-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25145,"high":0.25164,"low":0.24621,"close":0.248,"volume":1020454.7442,"volumeNotional":253072.77656,"tradesDone":246}
{"date":"2018-04-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.248,"high":0.248,"low":0.24155,"close":0.24156,"volume":276687.99732,"volumeNotional":66836.78307,"tradesDone":111}
{"date":"2018-04-18 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.242,"high":0.25196,"low":0.24141,"close":0.25,"volume":491460.69418,"volumeNotional":122865.17355,"tradesDone":213}
{"date":"2018-04-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2494,"high":0.25032,"low":0.24645,"close":0.24858,"volume":860464.08456,"volumeNotional":213896.83538,"tradesDone":551}
{"date":"2018-04-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24883,"high":0.2509,"low":0.24847,"close":0.24877,"volume":1010922.10067,"volumeNotional":251483.79007,"tradesDone":564}
{"date":"2018-04-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24861,"high":0.249,"low":0.24705,"close":0.24787,"volume":635696.03827,"volumeNotional":157573.08369,"tradesDone":435}
{"date":"2018-04-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2479,"high":0.2479,"low":0.24474,"close":0.24541,"volume":733358.38799,"volumeNotional":179969.9666,"tradesDone":524}
{"date":"2018-04-18 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24564,"high":0.24706,"low":0.24401,"close":0.24606,"volume":1486664.85137,"volumeNotional":365802.6542,"tradesDone":843}
{"date":"2018-04-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24605,"high":0.25218,"low":0.24338,"close":0.25147,"volume":2564379.15781,"volumeNotional":644869.56264,"tradesDone":1314}
{"date":"2018-04-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25162,"high":0.25307,"low":0.2501,"close":0.25077,"volume":2904137.47516,"volumeNotional":728277.96563,"tradesDone":1402}
{"date":"2018-04-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25073,"high":0.25141,"low":0.24844,"close":0.25018,"volume":1241409.35732,"volumeNotional":310579.7317,"tradesDone":693}
{"date":"2018-04-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25056,"high":0.25352,"low":0.24925,"close":0.24949,"volume":641279.07425,"volumeNotional":159989.68653,"tradesDone":556}
{"date":"2018-04-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24994,"high":0.25076,"low":0.2471,"close":0.24785,"volume":1640898.23418,"volumeNotional":406698.60257,"tradesDone":698}
{"date":"2018-04-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24788,"high":0.2509,"low":0.24743,"close":0.25001,"volume":811806.24532,"volumeNotional":202956.54796,"tradesDone":457}
{"date":"2018-04-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25066,"high":0.25268,"low":0.25026,"close":0.25192,"volume":1465452.74421,"volumeNotional":369169.87973,"tradesDone":818}
{"date":"2018-04-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25185,"high":0.25436,"low":0.24934,"close":0.25142,"volume":1433240.58,"volumeNotional":360345.34662,"tradesDone":968}
{"date":"2018-04-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25142,"high":0.2549,"low":0.24798,"close":0.24799,"volume":1668302.4,"volumeNotional":413722.31218,"tradesDone":1081}
{"date":"2018-04-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24857,"high":0.25093,"low":0.24644,"close":0.24897,"volume":1682187.77359,"volumeNotional":418811.87115,"tradesDone":1106}
{"date":"2018-04-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24939,"high":0.2542,"low":0.24904,"close":0.25311,"volume":1307708.45434,"volumeNotional":330991.18285,"tradesDone":779}
{"date":"2018-04-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25335,"high":0.25491,"low":0.2511,"close":0.25308,"volume":1363911.21977,"volumeNotional":345178.40065,"tradesDone":826}
{"date":"2018-04-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25323,"high":0.25439,"low":0.25205,"close":0.25389,"volume":829550.85162,"volumeNotional":210610.72082,"tradesDone":525}
{"date":"2018-04-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25388,"high":0.25969,"low":0.25341,"close":0.25654,"volume":2590625.3148,"volumeNotional":664607.49508,"tradesDone":1470}
{"date":"2018-04-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25572,"high":0.25961,"low":0.25503,"close":0.25923,"volume":2834174.47161,"volumeNotional":734715.14605,"tradesDone":1396}
{"date":"2018-04-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25936,"high":0.26149,"low":0.258,"close":0.2611,"volume":2041191.47897,"volumeNotional":532947.23724,"tradesDone":1065}
{"date":"2018-04-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26143,"high":0.26443,"low":0.25968,"close":0.26082,"volume":2666946.37003,"volumeNotional":695596.23279,"tradesDone":1548}
{"date":"2018-04-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26089,"high":0.2642,"low":0.25986,"close":0.26204,"volume":1776534.54581,"volumeNotional":465521.01675,"tradesDone":1132}
{"date":"2018-04-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26199,"high":0.2684,"low":0.2604,"close":0.26675,"volume":4058846.16,"volumeNotional":1082697.21318,"tradesDone":1848}
{"date":"2018-04-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26675,"high":0.275,"low":0.265,"close":0.2727,"volume":3046414.97,"volumeNotional":830757.36232,"tradesDone":1581}
{"date":"2018-04-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2727,"high":0.2745,"low":0.2655,"close":0.27398,"volume":2562902.41,"volumeNotional":702184.00229,"tradesDone":1730}
{"date":"2018-04-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27341,"high":0.27414,"low":0.267,"close":0.27156,"volume":1726414.78,"volumeNotional":468825.19766,"tradesDone":1301}
{"date":"2018-04-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27136,"high":0.27216,"low":0.2639,"close":0.26817,"volume":3315676.73,"volumeNotional":889165.02868,"tradesDone":1347}
{"date":"2018-04-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.268,"high":0.26914,"low":0.26401,"close":0.2662,"volume":1810058.32,"volumeNotional":481837.52478,"tradesDone":922}
{"date":"2018-04-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26619,"high":0.2665,"low":0.26382,"close":0.26514,"volume":2203840.55,"volumeNotional":584326.28343,"tradesDone":1264}
{"date":"2018-04-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26514,"high":0.267,"low":0.258,"close":0.262,"volume":5150617.79,"volumeNotional":1349461.86098,"tradesDone":2249}
{"date":"2018-04-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.262,"high":0.26635,"low":0.25777,"close":0.26246,"volume":1716603.66,"volumeNotional":450539.7966,"tradesDone":1059}
{"date":"2018-04-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26207,"high":0.26436,"low":0.26009,"close":0.26176,"volume":1728336.31486,"volumeNotional":452402.74136,"tradesDone":926}
{"date":"2018-04-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26224,"high":0.26552,"low":0.26197,"close":0.26428,"volume":1799318.56575,"volumeNotional":475518.13685,"tradesDone":972}
{"date":"2018-04-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26356,"high":0.26482,"low":0.2628,"close":0.26382,"volume":1595136.31635,"volumeNotional":420824.49803,"tradesDone":810}
{"date":"2018-04-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26367,"high":0.26755,"low":0.2632,"close":0.26709,"volume":1821802.81183,"volumeNotional":486590.39223,"tradesDone":1085}
{"date":"2018-04-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26705,"high":0.27225,"low":0.26701,"close":0.27064,"volume":3647758.23536,"volumeNotional":987232.1126,"tradesDone":1954}
{"date":"2018-04-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27146,"high":0.27193,"low":0.26518,"close":0.26935,"volume":3842442.65095,"volumeNotional":1034949.47844,"tradesDone":2055}
{"date":"2018-04-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26944,"high":0.27039,"low":0.26755,"close":0.2689,"volume":1549878.68551,"volumeNotional":416766.23025,"tradesDone":1001}
{"date":"2018-04-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26888,"high":0.27467,"low":0.26865,"close":0.2703,"volume":3101069.34308,"volumeNotional":838217.84479,"tradesDone":1553}
{"date":"2018-04-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27031,"high":0.27265,"low":0.2695,"close":0.27116,"volume":1677636.12426,"volumeNotional":454900.3747,"tradesDone":1062}
{"date":"2018-04-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27191,"high":0.27419,"low":0.27062,"close":0.27341,"volume":1790624.51322,"volumeNotional":489575.40245,"tradesDone":1370}
{"date":"2018-04-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27332,"high":0.27349,"low":0.26843,"close":0.26905,"volume":2379662.85281,"volumeNotional":640250.82421,"tradesDone":1431}
{"date":"2018-04-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.269,"high":0.27024,"low":0.26796,"close":0.26924,"volume":942330.32151,"volumeNotional":253711.09686,"tradesDone":986}
{"date":"2018-04-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26881,"high":0.27054,"low":0.26733,"close":0.26927,"volume":2120197.00004,"volumeNotional":570897.71198,"tradesDone":1102}
{"date":"2018-04-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26936,"high":0.2728,"low":0.26923,"close":0.26931,"volume":4016085.0014,"volumeNotional":1081568.31457,"tradesDone":1456}
{"date":"2018-04-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26897,"high":0.27155,"low":0.26796,"close":0.26992,"volume":1273664.85071,"volumeNotional":343792.78547,"tradesDone":992}
{"date":"2018-04-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26959,"high":0.27901,"low":0.2688,"close":0.2782,"volume":8341948.90211,"volumeNotional":2320744.57827,"tradesDone":3348}
{"date":"2018-04-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27744,"high":0.28479,"low":0.27172,"close":0.28378,"volume":5222548.63975,"volumeNotional":1482065.82469,"tradesDone":2953}
{"date":"2018-04-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28364,"high":0.28372,"low":0.27578,"close":0.27898,"volume":4062702.80512,"volumeNotional":1133395.93891,"tradesDone":2875}
{"date":"2018-04-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27871,"high":0.28179,"low":0.27687,"close":0.27872,"volume":2287906.10301,"volumeNotional":637682.30561,"tradesDone":1291}
{"date":"2018-04-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27843,"high":0.27928,"low":0.2699,"close":0.27015,"volume":4285637.05,"volumeNotional":1157764.84906,"tradesDone":2271}
{"date":"2018-04-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27015,"high":0.27518,"low":0.26648,"close":0.2733,"volume":3493162.19,"volumeNotional":954681.22653,"tradesDone":1726}
{"date":"2018-04-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27388,"high":0.27779,"low":0.2725,"close":0.27744,"volume":2122571.81,"volumeNotional":588886.32297,"tradesDone":1023}
{"date":"2018-04-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27744,"high":0.28041,"low":0.27635,"close":0.277,"volume":2086070.31,"volumeNotional":577841.47587,"tradesDone":1216}
{"date":"2018-04-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2773,"high":0.2799,"low":0.27506,"close":0.27593,"volume":2036843.5,"volumeNotional":562026.22695,"tradesDone":1060}
{"date":"2018-04-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27511,"high":0.27826,"low":0.27067,"close":0.27744,"volume":1733126.27412,"volumeNotional":480842.55018,"tradesDone":1062}
{"date":"2018-04-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27697,"high":0.28424,"low":0.27528,"close":0.28273,"volume":4273362.37356,"volumeNotional":1208220.24867,"tradesDone":2327}
{"date":"2018-04-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28315,"high":0.28644,"low":0.28275,"close":0.28529,"volume":3709709.47364,"volumeNotional":1058325.7495,"tradesDone":2054}
{"date":"2018-04-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28527,"high":0.29082,"low":0.28446,"close":0.28628,"volume":5763858.49953,"volumeNotional":1650067.27629,"tradesDone":2911}
{"date":"2018-04-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28625,"high":0.28883,"low":0.28493,"close":0.28626,"volume":3340666.76503,"volumeNotional":956302.41355,"tradesDone":1699}
{"date":"2018-04-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2862,"high":0.287,"low":0.28497,"close":0.28568,"volume":955450.24591,"volumeNotional":272949.22554,"tradesDone":555}
{"date":"2018-04-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28585,"high":0.28596,"low":0.28303,"close":0.28394,"volume":1132705.47033,"volumeNotional":321617.24185,"tradesDone":729}
{"date":"2018-04-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28468,"high":0.28859,"low":0.28429,"close":0.28734,"volume":2405214.28107,"volumeNotional":691122.50892,"tradesDone":1162}
{"date":"2018-04-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28848,"high":0.295,"low":0.2864,"close":0.29189,"volume":4456174.13916,"volumeNotional":1300724.38222,"tradesDone":2609}
{"date":"2018-04-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29127,"high":0.29776,"low":0.29063,"close":0.29415,"volume":4281584.83199,"volumeNotional":1259435.98947,"tradesDone":1938}
{"date":"2018-04-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29422,"high":0.29763,"low":0.29187,"close":0.29687,"volume":1510921.27026,"volumeNotional":448546.40895,"tradesDone":887}
{"date":"2018-04-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29722,"high":0.29722,"low":0.29104,"close":0.2946,"volume":2936238.17845,"volumeNotional":865018.58085,"tradesDone":1773}
{"date":"2018-04-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29454,"high":0.29922,"low":0.29205,"close":0.29698,"volume":2570454.58984,"volumeNotional":763382.93677,"tradesDone":1523}
{"date":"2018-04-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29703,"high":0.30576,"low":0.29335,"close":0.29772,"volume":7724860.92594,"volumeNotional":2299861.27655,"tradesDone":3780}
{"date":"2018-04-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29768,"high":0.30182,"low":0.29593,"close":0.30118,"volume":4061526.28961,"volumeNotional":1223266.62887,"tradesDone":2399}
{"date":"2018-04-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30161,"high":0.30705,"low":0.29773,"close":0.30127,"volume":4376618.21934,"volumeNotional":1318561.52016,"tradesDone":2974}
{"date":"2018-04-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30127,"high":0.30127,"low":0.28805,"close":0.29188,"volume":10744413.53976,"volumeNotional":3136081.98917,"tradesDone":4694}
{"date":"2018-04-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29213,"high":0.29886,"low":0.29066,"close":0.29495,"volume":3654508.67391,"volumeNotional":1077913.37693,"tradesDone":1983}
{"date":"2018-04-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29488,"high":0.29873,"low":0.29478,"close":0.29613,"volume":1850330.605,"volumeNotional":547941.21822,"tradesDone":1304}
{"date":"2018-04-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29702,"high":0.29799,"low":0.29552,"close":0.29606,"volume":2230252.30637,"volumeNotional":660296.82158,"tradesDone":1196}
{"date":"2018-04-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29595,"high":0.29699,"low":0.29539,"close":0.2963,"volume":1287722.36386,"volumeNotional":381549.07692,"tradesDone":806}
{"date":"2018-04-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29627,"high":0.29965,"low":0.29486,"close":0.2989,"volume":2982127.72963,"volumeNotional":891363.52103,"tradesDone":1370}
{"date":"2018-04-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29909,"high":0.30238,"low":0.29523,"close":0.29578,"volume":7547848.92704,"volumeNotional":2232488.23649,"tradesDone":3818}
{"date":"2018-04-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29569,"high":0.29611,"low":0.28325,"close":0.28588,"volume":7540304.08529,"volumeNotional":2155614.45382,"tradesDone":4656}
{"date":"2018-04-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28597,"high":0.28956,"low":0.27249,"close":0.2803,"volume":9348043.87407,"volumeNotional":2620279.06304,"tradesDone":4728}
{"date":"2018-04-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28032,"high":0.28655,"low":0.27446,"close":0.27576,"volume":6542425.99993,"volumeNotional":1804117.52286,"tradesDone":2845}
{"date":"2018-04-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27571,"high":0.2814,"low":0.26591,"close":0.27925,"volume":15085686.259,"volumeNotional":4212651.91542,"tradesDone":5762}
{"date":"2018-04-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27767,"high":0.28502,"low":0.27435,"close":0.2804,"volume":6476571.76213,"volumeNotional":1816062.73629,"tradesDone":2618}
{"date":"2018-04-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28056,"high":0.28207,"low":0.27613,"close":0.28058,"volume":3608640.43284,"volumeNotional":1012527.1754,"tradesDone":1615}
{"date":"2018-04-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28061,"high":0.28498,"low":0.27685,"close":0.28307,"volume":2791103.16643,"volumeNotional":790076.81142,"tradesDone":1379}
{"date":"2018-04-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28302,"high":0.29147,"low":0.28185,"close":0.29024,"volume":6117383.57077,"volumeNotional":1775514.84931,"tradesDone":2262}
{"date":"2018-04-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29044,"high":0.294,"low":0.2775,"close":0.28184,"volume":5772848.05,"volumeNotional":1627019.49441,"tradesDone":3324}
{"date":"2018-04-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28189,"high":0.28761,"low":0.28,"close":0.28136,"volume":2624043.28,"volumeNotional":738300.81726,"tradesDone":1472}
{"date":"2018-04-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2813,"high":0.2855,"low":0.28017,"close":0.28398,"volume":1605703.91,"volumeNotional":455987.79636,"tradesDone":891}
{"date":"2018-04-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28431,"high":0.2855,"low":0.28156,"close":0.28285,"volume":1017202.34,"volumeNotional":287715.68187,"tradesDone":816}
{"date":"2018-04-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28279,"high":0.28283,"low":0.27889,"close":0.27989,"volume":2023699.98,"volumeNotional":566413.3874,"tradesDone":1138}
{"date":"2018-04-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27977,"high":0.2821,"low":0.27618,"close":0.2821,"volume":1735990.83069,"volumeNotional":489715.69325,"tradesDone":1141}
{"date":"2018-04-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2818,"high":0.28379,"low":0.27941,"close":0.28294,"volume":1954946.26158,"volumeNotional":553126.58696,"tradesDone":1185}
{"date":"2018-04-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28319,"high":0.28873,"low":0.28294,"close":0.28639,"volume":2005130.36328,"volumeNotional":574252.516,"tradesDone":1091}
{"date":"2018-04-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28648,"high":0.28733,"low":0.2786,"close":0.28,"volume":2012258.04277,"volumeNotional":563427.07449,"tradesDone":1331}
{"date":"2018-04-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28,"high":0.28099,"low":0.27657,"close":0.27979,"volume":2501609.3148,"volumeNotional":699927.17445,"tradesDone":1150}
{"date":"2018-04-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27923,"high":0.28454,"low":0.27818,"close":0.28381,"volume":2212436.00008,"volumeNotional":627908.96508,"tradesDone":1031}
{"date":"2018-04-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28407,"high":0.28584,"low":0.28003,"close":0.28121,"volume":1755135.0928,"volumeNotional":493556.84807,"tradesDone":963}
{"date":"2018-04-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28119,"high":0.28227,"low":0.27905,"close":0.28086,"volume":1724257.8648,"volumeNotional":484277.93451,"tradesDone":843}
{"date":"2018-04-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28088,"high":0.28407,"low":0.28022,"close":0.28174,"volume":2038500.79203,"volumeNotional":574331.96935,"tradesDone":1070}
{"date":"2018-04-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28254,"high":0.288,"low":0.28151,"close":0.2874,"volume":2678782.2842,"volumeNotional":769874.21653,"tradesDone":1085}
{"date":"2018-04-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28647,"high":0.28762,"low":0.28315,"close":0.28539,"volume":2030121.83078,"volumeNotional":579377.58062,"tradesDone":1048}
{"date":"2018-04-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2854,"high":0.2923,"low":0.28492,"close":0.29135,"volume":4242445.00318,"volumeNotional":1236019.35247,"tradesDone":1876}
{"date":"2018-04-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29119,"high":0.29282,"low":0.28741,"close":0.28973,"volume":3118953.66727,"volumeNotional":903659.34678,"tradesDone":1769}
{"date":"2018-04-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28992,"high":0.29353,"low":0.28946,"close":0.29351,"volume":2900921.60494,"volumeNotional":851462.43674,"tradesDone":1481}
{"date":"2018-04-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29356,"high":0.29693,"low":0.29105,"close":0.292,"volume":5070186.98473,"volumeNotional":1480503.47155,"tradesDone":2605}
{"date":"2018-04-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29212,"high":0.29374,"low":0.28257,"close":0.28834,"volume":5467761.18069,"volumeNotional":1576575.63953,"tradesDone":2942}
{"date":"2018-04-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2882,"high":0.28999,"low":0.28651,"close":0.28852,"volume":1790622.66716,"volumeNotional":516635.49428,"tradesDone":1152}
{"date":"2018-04-22 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28843,"high":0.2937,"low":0.28816,"close":0.2925,"volume":2659667.40947,"volumeNotional":777952.71727,"tradesDone":1371}
{"date":"2018-04-22 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2925,"high":0.29293,"low":0.29,"close":0.29022,"volume":3487922.5374,"volumeNotional":1012271.79729,"tradesDone":1425}
{"date":"2018-04-22 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29004,"high":0.29233,"low":0.28691,"close":0.28991,"volume":2574098.76342,"volumeNotional":746254.31961,"tradesDone":1471}
{"date":"2018-04-22 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2899,"high":0.29189,"low":0.28989,"close":0.2912,"volume":1052223.5509,"volumeNotional":306411.75652,"tradesDone":701}
{"date":"2018-04-22 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29121,"high":0.29195,"low":0.29011,"close":0.2907,"volume":766425.76373,"volumeNotional":222798.87008,"tradesDone":626}
{"date":"2018-04-22 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29081,"high":0.29106,"low":0.28571,"close":0.287,"volume":2342132.00587,"volumeNotional":672192.03841,"tradesDone":1340}
{"date":"2018-04-22 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28727,"high":0.28834,"low":0.28623,"close":0.28792,"volume":1273032.6421,"volumeNotional":366535.60934,"tradesDone":714}
{"date":"2018-04-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28773,"high":0.28991,"low":0.28755,"close":0.28935,"volume":747054.47568,"volumeNotional":216160.14273,"tradesDone":515}
{"date":"2018-04-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28925,"high":0.28962,"low":0.28603,"close":0.28645,"volume":1462051.96417,"volumeNotional":418798.76385,"tradesDone":875}
{"date":"2018-04-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28604,"high":0.28647,"low":0.28011,"close":0.28178,"volume":4014989.39221,"volumeNotional":1131354.89715,"tradesDone":2213}
{"date":"2018-04-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28145,"high":0.28465,"low":0.28048,"close":0.28376,"volume":1176482.93575,"volumeNotional":333834.1434,"tradesDone":807}
{"date":"2018-04-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2834,"high":0.2866,"low":0.28164,"close":0.28359,"volume":1256997.26201,"volumeNotional":356476.3228,"tradesDone":734}
{"date":"2018-04-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28359,"high":0.2856,"low":0.28249,"close":0.28369,"volume":1115501.54694,"volumeNotional":316451.1429,"tradesDone":684}
{"date":"2018-04-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28394,"high":0.28489,"low":0.28351,"close":0.28367,"volume":1147268.34353,"volumeNotional":325440.85319,"tradesDone":660}
{"date":"2018-04-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28369,"high":0.28397,"low":0.28099,"close":0.28239,"volume":1469546.95072,"volumeNotional":414989.87522,"tradesDone":1087}
{"date":"2018-04-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28229,"high":0.28297,"low":0.28069,"close":0.28293,"volume":1182991.2944,"volumeNotional":334709.39567,"tradesDone":955}
{"date":"2018-04-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28294,"high":0.28541,"low":0.28175,"close":0.28533,"volume":2050507.32888,"volumeNotional":585069.25,"tradesDone":1007}
{"date":"2018-04-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28526,"high":0.2871,"low":0.284,"close":0.28588,"volume":2279032.1882,"volumeNotional":651523.15429,"tradesDone":1660}
{"date":"2018-04-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28593,"high":0.28865,"low":0.28505,"close":0.28627,"volume":2825473.20621,"volumeNotional":808836.27161,"tradesDone":1904}
{"date":"2018-04-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28677,"high":0.28708,"low":0.28331,"close":0.28599,"volume":3278606.73391,"volumeNotional":937644.3369,"tradesDone":1497}
{"date":"2018-04-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28603,"high":0.28701,"low":0.28451,"close":0.28573,"volume":1449887.97972,"volumeNotional":414270.44949,"tradesDone":870}
{"date":"2018-04-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28518,"high":0.28707,"low":0.28416,"close":0.28656,"volume":1813909.92878,"volumeNotional":519791.76716,"tradesDone":869}
{"date":"2018-04-23 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28673,"high":0.28862,"low":0.28556,"close":0.28635,"volume":1894894.54555,"volumeNotional":542611.19342,"tradesDone":874}
{"date":"2018-04-23 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28608,"high":0.28712,"low":0.285,"close":0.28647,"volume":1359910.40496,"volumeNotional":389571.16235,"tradesDone":782}
{"date":"2018-04-23 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28637,"high":0.28693,"low":0.28472,"close":0.28543,"volume":1072631.29001,"volumeNotional":306160.10502,"tradesDone":601}
{"date":"2018-04-23 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28502,"high":0.28609,"low":0.28413,"close":0.28517,"volume":1820067.72683,"volumeNotional":519037.45056,"tradesDone":838}
{"date":"2018-04-23 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2852,"high":0.28668,"low":0.2845,"close":0.2851,"volume":1893207.53,"volumeNotional":539753.4668,"tradesDone":843}
{"date":"2018-04-23 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2851,"high":0.2859,"low":0.28321,"close":0.28407,"volume":1286029.14,"volumeNotional":365322.2978,"tradesDone":665}
{"date":"2018-04-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28414,"high":0.28511,"low":0.2831,"close":0.28411,"volume":873350.09,"volumeNotional":248127.49407,"tradesDone":438}
{"date":"2018-04-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28411,"high":0.2849,"low":0.28156,"close":0.28263,"volume":1283242.76,"volumeNotional":362682.90126,"tradesDone":761}
{"date":"2018-04-23 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28253,"high":0.28454,"low":0.28112,"close":0.28394,"volume":822394.24,"volumeNotional":233510.62051,"tradesDone":483}
{"date":"2018-04-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28395,"high":0.28655,"low":0.28338,"close":0.2862,"volume":911938.34067,"volumeNotional":260995.99243,"tradesDone":556}
{"date":"2018-04-23 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28619,"high":0.28737,"low":0.28607,"close":0.28712,"volume":1286738.58343,"volumeNotional":369453.06435,"tradesDone":656}
{"date":"2018-04-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28712,"high":0.28868,"low":0.28627,"close":0.28803,"volume":1902742.77386,"volumeNotional":548053.85971,"tradesDone":1038}
{"date":"2018-04-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28836,"high":0.29528,"low":0.28482,"close":0.29491,"volume":5356366.54399,"volumeNotional":1579631.56559,"tradesDone":2514}
{"date":"2018-04-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29487,"high":0.29971,"low":0.29134,"close":0.29715,"volume":6048366.45513,"volumeNotional":1797298.64,"tradesDone":3143}
{"date":"2018-04-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2971,"high":0.29986,"low":0.29538,"close":0.29731,"volume":3748643.85976,"volumeNotional":1114499.81844,"tradesDone":2274}
{"date":"2018-04-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29733,"high":0.29965,"low":0.29588,"close":0.29715,"volume":3582108.75614,"volumeNotional":1064426.81142,"tradesDone":1731}
{"date":"2018-04-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29756,"high":0.30179,"low":0.29628,"close":0.30144,"volume":4542665.58417,"volumeNotional":1369327.36175,"tradesDone":2090}
{"date":"2018-04-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30161,"high":0.30199,"low":0.29666,"close":0.29906,"volume":4383719.40316,"volumeNotional":1310983.42279,"tradesDone":2614}
{"date":"2018-04-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29935,"high":0.29957,"low":0.29525,"close":0.29703,"volume":2267291.35085,"volumeNotional":673461.08259,"tradesDone":1615}
{"date":"2018-04-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29719,"high":0.29734,"low":0.29401,"close":0.29532,"volume":2157371.84066,"volumeNotional":637113.01097,"tradesDone":1305}
{"date":"2018-04-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29541,"high":0.29895,"low":0.29535,"close":0.29734,"volume":1431485.94071,"volumeNotional":425634.35508,"tradesDone":878}
{"date":"2018-04-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2972,"high":0.29871,"low":0.29681,"close":0.29819,"volume":1871225.43139,"volumeNotional":557984.82907,"tradesDone":867}
{"date":"2018-04-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29808,"high":0.30037,"low":0.29744,"close":0.29924,"volume":2729873.43828,"volumeNotional":816891.76362,"tradesDone":1322}
{"date":"2018-04-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29943,"high":0.31203,"low":0.29943,"close":0.31086,"volume":8029785.34077,"volumeNotional":2496131.43768,"tradesDone":4333}
{"date":"2018-04-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3109,"high":0.31985,"low":0.31064,"close":0.31405,"volume":7608975.32685,"volumeNotional":2389608.29793,"tradesDone":4512}
{"date":"2018-04-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3145,"high":0.31458,"low":0.30349,"close":0.30412,"volume":1729271.64777,"volumeNotional":525901.02071,"tradesDone":854}
{"date":"2018-04-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30369,"high":0.3105,"low":0.30185,"close":0.30771,"volume":4063540.88847,"volumeNotional":1250384.86943,"tradesDone":1611}
{"date":"2018-04-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30885,"high":0.31093,"low":0.30778,"close":0.31002,"volume":1574784.62455,"volumeNotional":488218.03889,"tradesDone":844}
{"date":"2018-04-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3125,"high":0.31287,"low":0.31,"close":0.31287,"volume":99840.2255,"volumeNotional":31237.24298,"tradesDone":98}
{"date":"2018-04-24 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31896,"high":0.31898,"low":0.31616,"close":0.31702,"volume":1228578.97,"volumeNotional":389484.10507,"tradesDone":1127}
{"date":"2018-04-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.317,"high":0.31853,"low":0.31355,"close":0.31583,"volume":3488577.98982,"volumeNotional":1101787.87727,"tradesDone":2016}
{"date":"2018-04-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31574,"high":0.31744,"low":0.30662,"close":0.31478,"volume":4586523.60938,"volumeNotional":1443759.16732,"tradesDone":2559}
{"date":"2018-04-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31501,"high":0.31518,"low":0.30798,"close":0.30872,"volume":4754983.74602,"volumeNotional":1467968.17517,"tradesDone":2403}
{"date":"2018-04-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3084,"high":0.31097,"low":0.29547,"close":0.30243,"volume":9426907.45825,"volumeNotional":2850954.0749,"tradesDone":4823}
{"date":"2018-04-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30245,"high":0.30815,"low":0.29629,"close":0.3045,"volume":4484785.06303,"volumeNotional":1365610.15711,"tradesDone":2416}
{"date":"2018-04-25 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30467,"high":0.30895,"low":0.30015,"close":0.30224,"volume":5360807.33997,"volumeNotional":1620235.3287,"tradesDone":3170}
{"date":"2018-04-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3024,"high":0.30305,"low":0.28121,"close":0.28158,"volume":9656161.58509,"volumeNotional":2718970.63806,"tradesDone":5547}
{"date":"2018-04-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28081,"high":0.29029,"low":0.26633,"close":0.27,"volume":16437493.73755,"volumeNotional":4438168.12422,"tradesDone":7350}
{"date":"2018-04-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27006,"high":0.28972,"low":0.26975,"close":0.28478,"volume":10660883.21261,"volumeNotional":3035980.61149,"tradesDone":4392}
{"date":"2018-04-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28481,"high":0.29113,"low":0.28421,"close":0.28757,"volume":4810662.76903,"volumeNotional":1383416.19849,"tradesDone":2534}
{"date":"2018-04-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28748,"high":0.29108,"low":0.28602,"close":0.28897,"volume":3093178.39946,"volumeNotional":893827.35498,"tradesDone":1591}
{"date":"2018-04-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28905,"high":0.29106,"low":0.27735,"close":0.2797,"volume":3556166.44811,"volumeNotional":994672.47332,"tradesDone":2226}
{"date":"2018-04-25 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27835,"high":0.28281,"low":0.27643,"close":0.278,"volume":3521683.88517,"volumeNotional":979036.4628,"tradesDone":1741}
{"date":"2018-04-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27823,"high":0.27871,"low":0.26466,"close":0.27301,"volume":12939281.26204,"volumeNotional":3532512.46136,"tradesDone":5446}
{"date":"2018-04-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27267,"high":0.27834,"low":0.2659,"close":0.27643,"volume":7535605.35798,"volumeNotional":2083029.88559,"tradesDone":3650}
{"date":"2018-04-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27669,"high":0.28291,"low":0.273,"close":0.2766,"volume":5431000.11842,"volumeNotional":1502201.07463,"tradesDone":3117}
{"date":"2018-04-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27639,"high":0.27704,"low":0.26614,"close":0.26932,"volume":5070799.67589,"volumeNotional":1365648.82636,"tradesDone":2986}
{"date":"2018-04-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26974,"high":0.27035,"low":0.25932,"close":0.26121,"volume":7626677.18594,"volumeNotional":1992162.60155,"tradesDone":3028}
{"date":"2018-04-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26626,"high":0.27422,"low":0.2647,"close":0.27407,"volume":5854060.17937,"volumeNotional":1604424.61145,"tradesDone":2683}
{"date":"2018-04-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27426,"high":0.27467,"low":0.26682,"close":0.26991,"volume":3310452.69086,"volumeNotional":893530.07681,"tradesDone":2049}
{"date":"2018-04-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27021,"high":0.28133,"low":0.26988,"close":0.27998,"volume":5059352.37746,"volumeNotional":1416527.42798,"tradesDone":2767}
{"date":"2018-04-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27993,"high":0.2815,"low":0.27395,"close":0.27632,"volume":2714218.47844,"volumeNotional":749992.7835,"tradesDone":1980}
{"date":"2018-04-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27621,"high":0.27852,"low":0.27415,"close":0.27511,"volume":1280241.642,"volumeNotional":352205.39883,"tradesDone":1157}
{"date":"2018-04-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27501,"high":0.28344,"low":0.27484,"close":0.28338,"volume":2284756.61964,"volumeNotional":647464.48103,"tradesDone":1491}
{"date":"2018-04-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28339,"high":0.28707,"low":0.28259,"close":0.28594,"volume":3553415.58296,"volumeNotional":1016056.71387,"tradesDone":1899}
{"date":"2018-04-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28591,"high":0.28601,"low":0.27005,"close":0.27326,"volume":4114623.95118,"volumeNotional":1124341.83274,"tradesDone":2895}
{"date":"2018-04-25 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27366,"high":0.27833,"low":0.2652,"close":0.26894,"volume":4820337.63463,"volumeNotional":1296389.88903,"tradesDone":2629}
{"date":"2018-04-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26878,"high":0.26894,"low":0.2551,"close":0.26607,"volume":8345668.00011,"volumeNotional":2220522.04954,"tradesDone":3631}
{"date":"2018-04-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26618,"high":0.27172,"low":0.26128,"close":0.26519,"volume":3708848.70397,"volumeNotional":983566.93676,"tradesDone":2229}
{"date":"2018-04-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26566,"high":0.27232,"low":0.26496,"close":0.2705,"volume":3107546.11278,"volumeNotional":840586.45602,"tradesDone":1342}
{"date":"2018-04-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27041,"high":0.27171,"low":0.26584,"close":0.26827,"volume":2393422.27888,"volumeNotional":642093.34681,"tradesDone":1728}
{"date":"2018-04-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26814,"high":0.27476,"low":0.26696,"close":0.27433,"volume":3648106.55547,"volumeNotional":1000779.02854,"tradesDone":2086}
{"date":"2018-04-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27435,"high":0.279,"low":0.2719,"close":0.27353,"volume":3663473.45328,"volumeNotional":1002072.06779,"tradesDone":2202}
{"date":"2018-04-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27353,"high":0.27836,"low":0.26837,"close":0.27077,"volume":3633692.17806,"volumeNotional":983890.79956,"tradesDone":2779}
{"date":"2018-04-26 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2701,"high":0.27447,"low":0.26952,"close":0.27332,"volume":2520257.15505,"volumeNotional":688827.1134,"tradesDone":1543}
{"date":"2018-04-26 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27318,"high":0.27633,"low":0.26568,"close":0.26648,"volume":3228960.10189,"volumeNotional":860453.01264,"tradesDone":2315}
{"date":"2018-04-26 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26635,"high":0.26993,"low":0.26275,"close":0.26853,"volume":3024672.03339,"volumeNotional":812214.80161,"tradesDone":1709}
{"date":"2018-04-26 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2687,"high":0.27404,"low":0.26863,"close":0.27277,"volume":3226129.39994,"volumeNotional":879981.29498,"tradesDone":1739}
{"date":"2018-04-26 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27276,"high":0.27425,"low":0.26921,"close":0.27362,"volume":2229569.17777,"volumeNotional":610062.74742,"tradesDone":1597}
{"date":"2018-04-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.274,"high":0.27913,"low":0.27344,"close":0.27849,"volume":3619880.36322,"volumeNotional":1008112.8317,"tradesDone":1947}
{"date":"2018-04-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27842,"high":0.27846,"low":0.27125,"close":0.27454,"volume":3999644.72046,"volumeNotional":1098053.40585,"tradesDone":2177}
{"date":"2018-04-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2746,"high":0.27726,"low":0.27172,"close":0.27485,"volume":2052789.8816,"volumeNotional":564204.76003,"tradesDone":1585}
{"date":"2018-04-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27484,"high":0.27658,"low":0.27332,"close":0.27608,"volume":2090907.54493,"volumeNotional":577256.92486,"tradesDone":1403}
{"date":"2018-04-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27577,"high":0.2823,"low":0.27428,"close":0.28138,"volume":3945756.21563,"volumeNotional":1110256.27336,"tradesDone":2434}
{"date":"2018-04-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28118,"high":0.28283,"low":0.27897,"close":0.27989,"volume":2579010.83452,"volumeNotional":721851.53691,"tradesDone":1677}
{"date":"2018-04-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27998,"high":0.28149,"low":0.27756,"close":0.27887,"volume":1405720.83021,"volumeNotional":392006.70037,"tradesDone":1099}
{"date":"2018-04-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27893,"high":0.28005,"low":0.27773,"close":0.27822,"volume":1175704.36256,"volumeNotional":327099.01505,"tradesDone":781}
{"date":"2018-04-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27824,"high":0.28799,"low":0.27824,"close":0.28761,"volume":4263819.6598,"volumeNotional":1226316.04102,"tradesDone":2454}
{"date":"2018-04-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28747,"high":0.28852,"low":0.28433,"close":0.28515,"volume":2982819.94434,"volumeNotional":850549.62521,"tradesDone":1780}
{"date":"2018-04-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28512,"high":0.29174,"low":0.28463,"close":0.29023,"volume":3600938.20985,"volumeNotional":1045106.22127,"tradesDone":1732}
{"date":"2018-04-26 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29018,"high":0.29391,"low":0.28975,"close":0.29323,"volume":4317076.81202,"volumeNotional":1265900.77067,"tradesDone":2131}
{"date":"2018-04-27 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29322,"high":0.29396,"low":0.28698,"close":0.28969,"volume":3947650.48118,"volumeNotional":1143601.08519,"tradesDone":2377}
{"date":"2018-04-27 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28986,"high":0.2927,"low":0.28962,"close":0.29045,"volume":2573981.89141,"volumeNotional":747605.41722,"tradesDone":1353}
{"date":"2018-04-27 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29056,"high":0.29252,"low":0.29004,"close":0.29089,"volume":1895933.15431,"volumeNotional":551514.5362,"tradesDone":889}
{"date":"2018-04-27 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29139,"high":0.29146,"low":0.28452,"close":0.28549,"volume":3697600.46707,"volumeNotional":1055615.62421,"tradesDone":1991}
{"date":"2018-04-27 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28452,"high":0.28916,"low":0.284,"close":0.2869,"volume":2680734.31998,"volumeNotional":769108.89562,"tradesDone":1505}
{"date":"2018-04-27 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28707,"high":0.28854,"low":0.28192,"close":0.28656,"volume":1439208.3916,"volumeNotional":412425.67944,"tradesDone":842}
{"date":"2018-04-27 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.286,"high":0.29195,"low":0.2839,"close":0.29118,"volume":294423.84162,"volumeNotional":85731.03788,"tradesDone":159}
{"date":"2018-04-27 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29083,"high":0.2911,"low":0.2861,"close":0.287,"volume":283439.77151,"volumeNotional":81347.21442,"tradesDone":122}
{"date":"2018-04-27 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28712,"high":0.292,"low":0.28712,"close":0.289,"volume":371928.25566,"volumeNotional":107487.26589,"tradesDone":157}
{"date":"2018-04-27 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.289,"high":0.295,"low":0.28852,"close":0.294,"volume":429824.29172,"volumeNotional":126368.34606,"tradesDone":167}
{"date":"2018-04-27 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.295,"high":0.2965,"low":0.2922,"close":0.29597,"volume":1108535.36242,"volumeNotional":328093.26664,"tradesDone":215}
{"date":"2018-04-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2941,"high":0.29596,"low":0.29137,"close":0.2923,"volume":412925.66266,"volumeNotional":120698.17119,"tradesDone":108}
{"date":"2018-04-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2923,"high":0.3058,"low":0.29193,"close":0.30052,"volume":2086430.80957,"volumeNotional":627016.44024,"tradesDone":519}
{"date":"2018-04-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.302,"high":0.3035,"low":0.295,"close":0.2985,"volume":1289920.55422,"volumeNotional":385046.81919,"tradesDone":350}
{"date":"2018-04-27 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3,"high":0.30034,"low":0.29775,"close":0.30007,"volume":172320.87154,"volumeNotional":51708.07578,"tradesDone":63}
{"date":"2018-04-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30007,"high":0.30034,"low":0.295,"close":0.29681,"volume":488058.47372,"volumeNotional":144858.96643,"tradesDone":160}
{"date":"2018-04-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3,"high":0.3035,"low":0.29681,"close":0.30103,"volume":218213.9487,"volumeNotional":65688.99953,"tradesDone":117}
{"date":"2018-04-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.301,"high":0.305,"low":0.301,"close":0.3045,"volume":330495.83246,"volumeNotional":100635.98098,"tradesDone":152}
{"date":"2018-04-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3045,"high":0.3045,"low":0.30006,"close":0.3019,"volume":223744.23412,"volumeNotional":67548.38428,"tradesDone":98}
{"date":"2018-04-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30187,"high":0.30187,"low":0.292,"close":0.29201,"volume":623255.30906,"volumeNotional":181999.74326,"tradesDone":221}
{"date":"2018-04-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29204,"high":0.29736,"low":0.28393,"close":0.28699,"volume":867475.79388,"volumeNotional":248956.87809,"tradesDone":365}
{"date":"2018-04-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28699,"high":0.29,"low":0.2844,"close":0.28955,"volume":412469.81582,"volumeNotional":119431.55498,"tradesDone":185}
{"date":"2018-04-27 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28944,"high":0.29264,"low":0.28573,"close":0.28909,"volume":601572.52306,"volumeNotional":173907.08473,"tradesDone":137}
{"date":"2018-04-27 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29,"high":0.2919,"low":0.2841,"close":0.28503,"volume":406503.67142,"volumeNotional":115865.20488,"tradesDone":167}
{"date":"2018-04-28 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2841,"high":0.29074,"low":0.281,"close":0.28853,"volume":368841.31839,"volumeNotional":106421.1807,"tradesDone":176}
{"date":"2018-04-28 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28853,"high":0.29496,"low":0.28806,"close":0.29496,"volume":460222.25825,"volumeNotional":135747.59911,"tradesDone":138}
{"date":"2018-04-28 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29276,"high":0.295,"low":0.29096,"close":0.295,"volume":105133.51747,"volumeNotional":31014.38765,"tradesDone":51}
{"date":"2018-04-28 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29392,"high":0.301,"low":0.29163,"close":0.29888,"volume":545493.91956,"volumeNotional":163035.45528,"tradesDone":198}
{"date":"2018-04-28 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29888,"high":0.30122,"low":0.29669,"close":0.299,"volume":300299.25048,"volumeNotional":89789.47589,"tradesDone":150}
{"date":"2018-04-28 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2992,"high":0.3,"low":0.29799,"close":0.2988,"volume":479036.16837,"volumeNotional":143136.00711,"tradesDone":185}
{"date":"2018-04-28 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2988,"high":0.30872,"low":0.2988,"close":0.30866,"volume":1081733.62194,"volumeNotional":333887.89975,"tradesDone":640}
{"date":"2018-04-28 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30859,"high":0.30978,"low":0.30458,"close":0.30884,"volume":1105921.85397,"volumeNotional":341558.36864,"tradesDone":500}
{"date":"2018-04-28 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3088,"high":0.3135,"low":0.304,"close":0.31018,"volume":749692.97503,"volumeNotional":232542.50337,"tradesDone":408}
{"date":"2018-04-28 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3085,"high":0.315,"low":0.30582,"close":0.31372,"volume":451101.09931,"volumeNotional":141519.34215,"tradesDone":230}
{"date":"2018-04-28 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31233,"high":0.317,"low":0.312,"close":0.31405,"volume":1160258.87778,"volumeNotional":364379.0105,"tradesDone":353}
{"date":"2018-04-28 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.316,"high":0.3165,"low":0.31,"close":0.3134,"volume":553424.75326,"volumeNotional":173443.29554,"tradesDone":277}
{"date":"2018-04-28 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31337,"high":0.33,"low":0.31201,"close":0.33,"volume":3038882.88774,"volumeNotional":1002831.35296,"tradesDone":1004}
{"date":"2018-04-28 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33,"high":0.341,"low":0.32697,"close":0.34,"volume":4289135.94821,"volumeNotional":1458306.26528,"tradesDone":1467}
{"date":"2018-04-28 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34179,"high":0.3455,"low":0.33207,"close":0.338,"volume":1028312.55762,"volumeNotional":347569.64448,"tradesDone":470}
{"date":"2018-04-28 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33722,"high":0.34507,"low":0.33573,"close":0.34456,"volume":4661099.50995,"volumeNotional":1606017.37196,"tradesDone":2145}
{"date":"2018-04-28 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34492,"high":0.36475,"low":0.34471,"close":0.36197,"volume":23780511.18392,"volumeNotional":8607779.26892,"tradesDone":11865}
{"date":"2018-04-28 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36202,"high":0.36307,"low":0.34776,"close":0.34922,"volume":15153452.51849,"volumeNotional":5291914.05077,"tradesDone":8599}
{"date":"2018-04-28 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3492,"high":0.36157,"low":0.3482,"close":0.35778,"volume":7514599.70593,"volumeNotional":2688536.76902,"tradesDone":4445}
{"date":"2018-04-28 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35762,"high":0.36009,"low":0.35274,"close":0.3557,"volume":4264219.54778,"volumeNotional":1516775.93375,"tradesDone":3175}
{"date":"2018-04-28 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35593,"high":0.35628,"low":0.3424,"close":0.34303,"volume":7531841.63271,"volumeNotional":2583677.42666,"tradesDone":4490}
{"date":"2018-04-28 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3423,"high":0.35421,"low":0.34115,"close":0.34506,"volume":6137929.62948,"volumeNotional":2117950.67797,"tradesDone":4073}
{"date":"2018-04-28 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34505,"high":0.35917,"low":0.34505,"close":0.35891,"volume":5506699.46062,"volumeNotional":1976397.21782,"tradesDone":3009}
{"date":"2018-04-28 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35856,"high":0.36449,"low":0.35516,"close":0.35602,"volume":7777140.4652,"volumeNotional":2768782.3385,"tradesDone":4781}
{"date":"2018-04-29 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35692,"high":0.38664,"low":0.35647,"close":0.38085,"volume":18127056.63425,"volumeNotional":6903724.08967,"tradesDone":9164}
{"date":"2018-04-29 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3808,"high":0.38294,"low":0.37119,"close":0.37521,"volume":9409670.40628,"volumeNotional":3530595.47116,"tradesDone":6028}
{"date":"2018-04-29 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37578,"high":0.37908,"low":0.37005,"close":0.37882,"volume":6744778.70325,"volumeNotional":2555065.63454,"tradesDone":4458}
{"date":"2018-04-29 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37885,"high":0.37903,"low":0.36733,"close":0.3743,"volume":8114798.97991,"volumeNotional":3037406.62059,"tradesDone":4721}
{"date":"2018-04-29 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37422,"high":0.3748,"low":0.36615,"close":0.37058,"volume":6363067.75416,"volumeNotional":2358051.63133,"tradesDone":3272}
{"date":"2018-04-29 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37045,"high":0.37865,"low":0.37023,"close":0.37491,"volume":6841202.92562,"volumeNotional":2564851.36229,"tradesDone":4085}
{"date":"2018-04-29 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37375,"high":0.38563,"low":0.37316,"close":0.38456,"volume":8411417.04496,"volumeNotional":3234675.77961,"tradesDone":4476}
{"date":"2018-04-29 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38516,"high":0.38538,"low":0.37666,"close":0.38056,"volume":7147747.2692,"volumeNotional":2720182.06241,"tradesDone":4165}
{"date":"2018-04-29 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38037,"high":0.38148,"low":0.3511,"close":0.35918,"volume":14836488.87684,"volumeNotional":5328897.51009,"tradesDone":7960}
{"date":"2018-04-29 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35909,"high":0.36414,"low":0.34531,"close":0.35898,"volume":18955785.86498,"volumeNotional":6804837.02762,"tradesDone":8064}
{"date":"2018-04-29 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35904,"high":0.36021,"low":0.34146,"close":0.34753,"volume":9983141.10416,"volumeNotional":3469472.00789,"tradesDone":5144}
{"date":"2018-04-29 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34734,"high":0.35575,"low":0.34218,"close":0.35436,"volume":8960323.84605,"volumeNotional":3175157.225,"tradesDone":4479}
{"date":"2018-04-29 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35428,"high":0.36585,"low":0.35421,"close":0.36074,"volume":10855480.43344,"volumeNotional":3916040.9007,"tradesDone":6000}
{"date":"2018-04-29 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36097,"high":0.36256,"low":0.35473,"close":0.36219,"volume":7318638.58889,"volumeNotional":2650725.93736,"tradesDone":4140}
{"date":"2018-04-29 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36292,"high":0.37194,"low":0.36267,"close":0.36599,"volume":9371596.78762,"volumeNotional":3429883.84644,"tradesDone":4979}
{"date":"2018-04-29 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36584,"high":0.36983,"low":0.36199,"close":0.36646,"volume":4969030.36049,"volumeNotional":1820967.07887,"tradesDone":2991}
{"date":"2018-04-29 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36765,"high":0.36782,"low":0.35901,"close":0.36007,"volume":3976173.88193,"volumeNotional":1431688.85164,"tradesDone":2803}
{"date":"2018-04-29 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36009,"high":0.36657,"low":0.35201,"close":0.3644,"volume":7362108.54977,"volumeNotional":2682783.76471,"tradesDone":4043}
{"date":"2018-04-29 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36446,"high":0.36803,"low":0.36177,"close":0.36528,"volume":2214686.76578,"volumeNotional":808974.95382,"tradesDone":1634}
{"date":"2018-04-29 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3654,"high":0.36802,"low":0.36327,"close":0.36624,"volume":2064764.01622,"volumeNotional":756205.64998,"tradesDone":1516}
{"date":"2018-04-29 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36624,"high":0.36785,"low":0.36217,"close":0.36627,"volume":1847953.62491,"volumeNotional":676850.26105,"tradesDone":1413}
{"date":"2018-04-29 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36614,"high":0.36659,"low":0.36202,"close":0.36345,"volume":2175926.98976,"volumeNotional":790831.16021,"tradesDone":1396}
{"date":"2018-04-29 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36312,"high":0.36698,"low":0.36097,"close":0.36397,"volume":3796818.63523,"volumeNotional":1381928.67428,"tradesDone":2666}
{"date":"2018-04-29 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36336,"high":0.36528,"low":0.36106,"close":0.36248,"volume":3160259.32382,"volumeNotional":1145544.4767,"tradesDone":2158}
{"date":"2018-04-30 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3629,"high":0.36388,"low":0.35218,"close":0.35689,"volume":5667630.83645,"volumeNotional":2022695.97866,"tradesDone":4142}
{"date":"2018-04-30 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35935,"high":0.36088,"low":0.35535,"close":0.35634,"volume":3767114.06117,"volumeNotional":1342373.01155,"tradesDone":2125}
{"date":"2018-04-30 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35659,"high":0.35724,"low":0.35313,"close":0.35497,"volume":3394619.97046,"volumeNotional":1204987.80797,"tradesDone":2387}
{"date":"2018-04-30 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35503,"high":0.35555,"low":0.33925,"close":0.34095,"volume":9708946.99298,"volumeNotional":3310225.85928,"tradesDone":5961}
{"date":"2018-04-30 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34099,"high":0.34899,"low":0.33998,"close":0.34716,"volume":4636046.87482,"volumeNotional":1609459.06246,"tradesDone":2458}
{"date":"2018-04-30 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34716,"high":0.35769,"low":0.34527,"close":0.3551,"volume":4691708.14948,"volumeNotional":1666009.70075,"tradesDone":3008}
{"date":"2018-04-30 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35525,"high":0.35701,"low":0.34601,"close":0.34736,"volume":3528051.10441,"volumeNotional":1225511.05521,"tradesDone":2600}
{"date":"2018-04-30 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34747,"high":0.34773,"low":0.33704,"close":0.34127,"volume":8315167.73943,"volumeNotional":2837757.51649,"tradesDone":4556}
{"date":"2018-04-30 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3416,"high":0.34593,"low":0.33302,"close":0.33904,"volume":6155046.37444,"volumeNotional":2086814.69875,"tradesDone":3880}
{"date":"2018-04-30 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33899,"high":0.34918,"low":0.33892,"close":0.34496,"volume":5009064.9052,"volumeNotional":1727923.15364,"tradesDone":3730}
{"date":"2018-04-30 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.345,"high":0.35428,"low":0.34397,"close":0.35342,"volume":3754088.50473,"volumeNotional":1326775.43859,"tradesDone":2922}
{"date":"2018-04-30 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35343,"high":0.35696,"low":0.34926,"close":0.35486,"volume":6151324.48666,"volumeNotional":2182877.212,"tradesDone":4318}
{"date":"2018-04-30 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35525,"high":0.35686,"low":0.35075,"close":0.35135,"volume":2662736.31591,"volumeNotional":935541.57446,"tradesDone":1952}
{"date":"2018-04-30 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35172,"high":0.35274,"low":0.34673,"close":0.34968,"volume":7074975.59887,"volumeNotional":2473990.37993,"tradesDone":3379}
{"date":"2018-04-30 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34997,"high":0.35084,"low":0.34548,"close":0.35034,"volume":3616489.17329,"volumeNotional":1266997.68201,"tradesDone":2246}
{"date":"2018-04-30 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34883,"high":0.35204,"low":0.34687,"close":0.35094,"volume":2363012.94216,"volumeNotional":829269.36891,"tradesDone":1505}
{"date":"2018-04-30 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3514,"high":0.35489,"low":0.34636,"close":0.34688,"volume":4997401.94251,"volumeNotional":1733484.34537,"tradesDone":3443}
{"date":"2018-04-30 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34669,"high":0.35134,"low":0.34636,"close":0.34865,"volume":1488964.59996,"volumeNotional":519132.91852,"tradesDone":1283}
{"date":"2018-04-30 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34853,"high":0.34945,"low":0.34719,"close":0.34778,"volume":1641853.64572,"volumeNotional":571001.35524,"tradesDone":1275}
{"date":"2018-04-30 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34777,"high":0.34838,"low":0.34443,"close":0.34555,"volume":1780741.07848,"volumeNotional":615343.06403,"tradesDone":1302}
{"date":"2018-04-30 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3452,"high":0.34758,"low":0.34296,"close":0.34341,"volume":1627323.50033,"volumeNotional":558847.09122,"tradesDone":1233}
{"date":"2018-04-30 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34327,"high":0.34417,"low":0.33506,"close":0.33537,"volume":3446644.85657,"volumeNotional":1155900.87807,"tradesDone":2522}
{"date":"2018-04-30 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33536,"high":0.33848,"low":0.33003,"close":0.33255,"volume":3597702.32106,"volumeNotional":1196423.46938,"tradesDone":2656}
{"date":"2018-04-30 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33266,"high":0.34175,"low":0.3315,"close":0.34126,"volume":3973429.5578,"volumeNotional":1355974.87919,"tradesDone":2317}
{"date":"2018-05-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34105,"high":0.34194,"low":0.32,"close":0.32007,"volume":11878761.3937,"volumeNotional":3802047.49658,"tradesDone":6129}
{"date":"2018-05-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32006,"high":0.328,"low":0.31866,"close":0.32617,"volume":12230480.52979,"volumeNotional":3989243.17682,"tradesDone":4280}
{"date":"2018-05-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3275,"high":0.3313,"low":0.32151,"close":0.32717,"volume":6264741.69405,"volumeNotional":2049666.48841,"tradesDone":2950}
{"date":"2018-05-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32657,"high":0.32779,"low":0.31904,"close":0.32165,"volume":3999449.0775,"volumeNotional":1286427.08221,"tradesDone":2004}
{"date":"2018-05-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32127,"high":0.32544,"low":0.3209,"close":0.32406,"volume":2367051.16498,"volumeNotional":767063.82919,"tradesDone":1116}
{"date":"2018-05-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32431,"high":0.32493,"low":0.32002,"close":0.32111,"volume":2919307.26485,"volumeNotional":937429.66468,"tradesDone":1683}
{"date":"2018-05-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32141,"high":0.32999,"low":0.32017,"close":0.32923,"volume":3242507.89172,"volumeNotional":1067541.43169,"tradesDone":1825}
{"date":"2018-05-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32927,"high":0.34309,"low":0.32915,"close":0.338,"volume":7499677.31869,"volumeNotional":2534907.48176,"tradesDone":3899}
{"date":"2018-05-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33767,"high":0.35895,"low":0.3343,"close":0.35232,"volume":10992592.00045,"volumeNotional":3872887.17533,"tradesDone":6498}
{"date":"2018-05-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35239,"high":0.35588,"low":0.34206,"close":0.34369,"volume":8287722.5927,"volumeNotional":2848393.38091,"tradesDone":4029}
{"date":"2018-05-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34366,"high":0.3497,"low":0.34056,"close":0.34758,"volume":4317231.60979,"volumeNotional":1500594.3518,"tradesDone":2395}
{"date":"2018-05-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34737,"high":0.34982,"low":0.33922,"close":0.34,"volume":4186802.18827,"volumeNotional":1423515.3126,"tradesDone":2119}
{"date":"2018-05-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34003,"high":0.34227,"low":0.33158,"close":0.33786,"volume":7573775.42063,"volumeNotional":2558904.18855,"tradesDone":3516}
{"date":"2018-05-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.338,"high":0.3429,"low":0.33282,"close":0.33997,"volume":4955436.58,"volumeNotional":1684699.7741,"tradesDone":2610}
{"date":"2018-05-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33988,"high":0.34196,"low":0.33295,"close":0.33698,"volume":2842709.39207,"volumeNotional":957937.1566,"tradesDone":1822}
{"date":"2018-05-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33673,"high":0.33947,"low":0.33509,"close":0.33735,"volume":1827694.31127,"volumeNotional":616568.32423,"tradesDone":1242}
{"date":"2018-05-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33754,"high":0.35,"low":0.33698,"close":0.34847,"volume":4939365.92571,"volumeNotional":1721233.0465,"tradesDone":2654}
{"date":"2018-05-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34891,"high":0.35975,"low":0.34734,"close":0.35373,"volume":14237420.07591,"volumeNotional":5036262.62521,"tradesDone":5800}
{"date":"2018-05-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35322,"high":0.35566,"low":0.347,"close":0.3511,"volume":3984510.50599,"volumeNotional":1398959.50445,"tradesDone":2823}
{"date":"2018-05-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35161,"high":0.3536,"low":0.34888,"close":0.35328,"volume":1451765.04696,"volumeNotional":512878.901,"tradesDone":1201}
{"date":"2018-05-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35348,"high":0.35944,"low":0.35183,"close":0.35687,"volume":4449638.00705,"volumeNotional":1587939.19225,"tradesDone":2877}
{"date":"2018-05-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35639,"high":0.36034,"low":0.35395,"close":0.358,"volume":4230131.08526,"volumeNotional":1514378.97116,"tradesDone":2247}
{"date":"2018-05-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.358,"high":0.35871,"low":0.35211,"close":0.35371,"volume":3192778.89283,"volumeNotional":1129324.96261,"tradesDone":1910}
{"date":"2018-05-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35364,"high":0.35705,"low":0.35228,"close":0.35504,"volume":2325117.63066,"volumeNotional":825505.75319,"tradesDone":1674}
{"date":"2018-05-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.355,"high":0.36,"low":0.34907,"close":0.35167,"volume":4011180.60368,"volumeNotional":1410597.56483,"tradesDone":2964}
{"date":"2018-05-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35137,"high":0.35149,"low":0.34506,"close":0.3488,"volume":3521400.56455,"volumeNotional":1228270.69164,"tradesDone":2978}
{"date":"2018-05-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34914,"high":0.35371,"low":0.34835,"close":0.35367,"volume":1796741.73353,"volumeNotional":635460.69364,"tradesDone":1582}
{"date":"2018-05-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35372,"high":0.35563,"low":0.35002,"close":0.35306,"volume":1888746.59296,"volumeNotional":666849.36297,"tradesDone":1490}
{"date":"2018-05-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35263,"high":0.35543,"low":0.35248,"close":0.35462,"volume":1597974.1969,"volumeNotional":566681.3803,"tradesDone":1301}
{"date":"2018-05-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35423,"high":0.3543,"low":0.3503,"close":0.35103,"volume":1203534.92105,"volumeNotional":422477.58969,"tradesDone":1117}
{"date":"2018-05-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35106,"high":0.35819,"low":0.35052,"close":0.35798,"volume":2120186.66095,"volumeNotional":758993.03598,"tradesDone":1631}
{"date":"2018-05-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35805,"high":0.35821,"low":0.3535,"close":0.35478,"volume":1136403.4479,"volumeNotional":403167.92083,"tradesDone":1292}
{"date":"2018-05-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35408,"high":0.35488,"low":0.35159,"close":0.3539,"volume":1717033.1431,"volumeNotional":607659.42309,"tradesDone":1333}
{"date":"2018-05-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35406,"high":0.35893,"low":0.35355,"close":0.35569,"volume":2836907.00083,"volumeNotional":1009064.27028,"tradesDone":2008}
{"date":"2018-05-02 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35565,"high":0.36796,"low":0.35533,"close":0.3669,"volume":8066881.52684,"volumeNotional":2959737.76314,"tradesDone":5701}
{"date":"2018-05-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36679,"high":0.3701,"low":0.36345,"close":0.36501,"volume":5271915.88161,"volumeNotional":1924314.96745,"tradesDone":3498}
{"date":"2018-05-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36575,"high":0.36793,"low":0.3608,"close":0.36257,"volume":4409334.72533,"volumeNotional":1598711.13518,"tradesDone":2886}
{"date":"2018-05-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36291,"high":0.36488,"low":0.35857,"close":0.36322,"volume":4324718.92414,"volumeNotional":1570819.84863,"tradesDone":2660}
{"date":"2018-05-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36344,"high":0.36759,"low":0.36283,"close":0.364,"volume":2610818.50035,"volumeNotional":950337.93413,"tradesDone":1836}
{"date":"2018-05-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.364,"high":0.37338,"low":0.3637,"close":0.37295,"volume":4527924.54123,"volumeNotional":1688711.06765,"tradesDone":2658}
{"date":"2018-05-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37297,"high":0.37324,"low":0.36855,"close":0.37022,"volume":3559503.41,"volumeNotional":1317799.35245,"tradesDone":2602}
{"date":"2018-05-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37022,"high":0.37429,"low":0.36897,"close":0.37,"volume":2693001.2,"volumeNotional":996410.444,"tradesDone":2084}
{"date":"2018-05-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.37105,"low":0.367,"close":0.36929,"volume":1828613.61,"volumeNotional":675288.72004,"tradesDone":1283}
{"date":"2018-05-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36944,"high":0.37022,"low":0.36512,"close":0.36663,"volume":3325399.85,"volumeNotional":1219191.34701,"tradesDone":1876}
{"date":"2018-05-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36661,"high":0.37099,"low":0.3665,"close":0.3695,"volume":1523156.8,"volumeNotional":562806.4376,"tradesDone":1319}
{"date":"2018-05-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3695,"high":0.372,"low":0.36776,"close":0.36932,"volume":1839330.16,"volumeNotional":679301.41469,"tradesDone":1878}
{"date":"2018-05-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36932,"high":0.3749,"low":0.36883,"close":0.3749,"volume":1606713.9,"volumeNotional":602357.04111,"tradesDone":1480}
{"date":"2018-05-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3749,"high":0.37586,"low":0.37077,"close":0.37199,"volume":2273580.16,"volumeNotional":845749.08372,"tradesDone":1844}
{"date":"2018-05-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37199,"high":0.372,"low":0.369,"close":0.37033,"volume":2202813.54,"volumeNotional":815767.93827,"tradesDone":1657}
{"date":"2018-05-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36978,"high":0.37287,"low":0.36801,"close":0.37277,"volume":2257671.19,"volumeNotional":841592.0895,"tradesDone":1827}
{"date":"2018-05-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37279,"high":0.37465,"low":0.37207,"close":0.37369,"volume":1274836.85249,"volumeNotional":476399.77603,"tradesDone":1011}
{"date":"2018-05-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3738,"high":0.388,"low":0.3738,"close":0.38584,"volume":948717.2436,"volumeNotional":366056.77076,"tradesDone":661}
{"date":"2018-05-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.38004,"high":0.38456,"low":0.38004,"close":0.3819,"volume":215078.87203,"volumeNotional":82138.62123,"tradesDone":62}
{"date":"2018-05-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3819,"high":0.38341,"low":0.3695,"close":0.37387,"volume":456844.91876,"volumeNotional":170798.7824,"tradesDone":299}
{"date":"2018-05-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37387,"high":0.37748,"low":0.36915,"close":0.3758,"volume":321056.84984,"volumeNotional":120652.45142,"tradesDone":145}
{"date":"2018-05-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3745,"high":0.3755,"low":0.373,"close":0.373,"volume":108247.99007,"volumeNotional":40376.5003,"tradesDone":77}
{"date":"2018-05-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.373,"high":0.37385,"low":0.3648,"close":0.36996,"volume":505114.5005,"volumeNotional":186873.02435,"tradesDone":303}
{"date":"2018-05-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36885,"high":0.3701,"low":0.36499,"close":0.36996,"volume":335933.63093,"volumeNotional":124283.0139,"tradesDone":118}
{"date":"2018-05-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.37541,"low":0.37,"close":0.37124,"volume":232145.47132,"volumeNotional":86181.67549,"tradesDone":122}
{"date":"2018-05-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37124,"high":0.37146,"low":0.36801,"close":0.36802,"volume":182590.72786,"volumeNotional":67197.03967,"tradesDone":86}
{"date":"2018-05-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36806,"high":0.37529,"low":0.36802,"close":0.37212,"volume":126978.99429,"volumeNotional":47251.72429,"tradesDone":80}
{"date":"2018-05-03 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37058,"high":0.37193,"low":0.36994,"close":0.37123,"volume":840411.09711,"volumeNotional":311989.0275,"tradesDone":681}
{"date":"2018-05-03 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37147,"high":0.3749,"low":0.37027,"close":0.37352,"volume":4549641.70252,"volumeNotional":1699392.77808,"tradesDone":2492}
{"date":"2018-05-03 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37315,"high":0.37359,"low":0.3698,"close":0.37004,"volume":6272722.15583,"volumeNotional":2321166.40232,"tradesDone":4176}
{"date":"2018-05-03 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37,"high":0.37171,"low":0.36503,"close":0.37168,"volume":6709284.12938,"volumeNotional":2493706.9015,"tradesDone":4542}
{"date":"2018-05-03 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37167,"high":0.37441,"low":0.37026,"close":0.37385,"volume":3211000.82769,"volumeNotional":1200445.68513,"tradesDone":1972}
{"date":"2018-05-03 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37393,"high":0.375,"low":0.37203,"close":0.37492,"volume":1443983.6052,"volumeNotional":541374.04482,"tradesDone":1170}
{"date":"2018-05-03 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37483,"high":0.37493,"low":0.36963,"close":0.37069,"volume":1943273.68664,"volumeNotional":720345.58896,"tradesDone":1412}
{"date":"2018-05-03 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37058,"high":0.3722,"low":0.36667,"close":0.37196,"volume":2191207.08419,"volumeNotional":815047.86296,"tradesDone":1330}
{"date":"2018-05-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3719,"high":0.3719,"low":0.36528,"close":0.36716,"volume":3673276.75479,"volumeNotional":1348678.32954,"tradesDone":2651}
{"date":"2018-05-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36687,"high":0.36894,"low":0.36414,"close":0.36526,"volume":5066387.78385,"volumeNotional":1850524.07297,"tradesDone":2610}
{"date":"2018-05-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36545,"high":0.36834,"low":0.36414,"close":0.36473,"volume":2571797.54037,"volumeNotional":938007.18013,"tradesDone":1487}
{"date":"2018-05-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3648,"high":0.36612,"low":0.36141,"close":0.36299,"volume":3444696.51354,"volumeNotional":1250405.51279,"tradesDone":2170}
{"date":"2018-05-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36241,"high":0.36286,"low":0.35695,"close":0.35886,"volume":4791864.41023,"volumeNotional":1719624.06706,"tradesDone":3592}
{"date":"2018-05-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35867,"high":0.36413,"low":0.35867,"close":0.36325,"volume":2748835.14296,"volumeNotional":998515.38697,"tradesDone":1549}
{"date":"2018-05-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36346,"high":0.36506,"low":0.36281,"close":0.36432,"volume":1455911.4568,"volumeNotional":530419.02758,"tradesDone":1066}
{"date":"2018-05-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3648,"high":0.36603,"low":0.36272,"close":0.36512,"volume":1471694.8557,"volumeNotional":537347.4809,"tradesDone":1275}
{"date":"2018-05-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36503,"high":0.36704,"low":0.35954,"close":0.3628,"volume":4548069.652,"volumeNotional":1650029.4715,"tradesDone":1950}
{"date":"2018-05-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36239,"high":0.36661,"low":0.36176,"close":0.36463,"volume":3202529.93453,"volumeNotional":1167751.76774,"tradesDone":2201}
{"date":"2018-05-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36405,"high":0.36501,"low":0.36094,"close":0.3633,"volume":2339177.43319,"volumeNotional":849823.72187,"tradesDone":1892}
{"date":"2018-05-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36355,"high":0.36494,"low":0.36114,"close":0.36116,"volume":1354391.16717,"volumeNotional":489152.64638,"tradesDone":1010}
{"date":"2018-05-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36119,"high":0.36211,"low":0.35794,"close":0.36098,"volume":2224263.36568,"volumeNotional":802910.482,"tradesDone":1331}
{"date":"2018-05-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36193,"high":0.36326,"low":0.35857,"close":0.35903,"volume":3899510.19038,"volumeNotional":1400048.17266,"tradesDone":1395}
{"date":"2018-05-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3586,"high":0.35917,"low":0.35268,"close":0.35366,"volume":3854902.10603,"volumeNotional":1363330.56644,"tradesDone":2209}
{"date":"2018-05-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35374,"high":0.35599,"low":0.35181,"close":0.35474,"volume":2207965.85895,"volumeNotional":783247.90603,"tradesDone":1951}
{"date":"2018-05-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35463,"high":0.35481,"low":0.34649,"close":0.34861,"volume":4306454.8852,"volumeNotional":1501293.94051,"tradesDone":3358}
{"date":"2018-05-04 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34861,"high":0.35706,"low":0.34653,"close":0.35629,"volume":4736024.91438,"volumeNotional":1687387.86839,"tradesDone":2927}
{"date":"2018-05-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35628,"high":0.36394,"low":0.35578,"close":0.35993,"volume":3487663.94322,"volumeNotional":1255327.18737,"tradesDone":2929}
{"date":"2018-05-04 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36005,"high":0.3659,"low":0.36,"close":0.3645,"volume":2259692.24658,"volumeNotional":823658.09668,"tradesDone":1508}
{"date":"2018-05-04 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36452,"high":0.36453,"low":0.36159,"close":0.36254,"volume":785900.08861,"volumeNotional":284922.70555,"tradesDone":742}
{"date":"2018-05-04 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36258,"high":0.36483,"low":0.35933,"close":0.36085,"volume":733929.39793,"volumeNotional":264840.90597,"tradesDone":802}
{"date":"2018-05-04 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36117,"high":0.36235,"low":0.35948,"close":0.36121,"volume":713150.05755,"volumeNotional":257596.30289,"tradesDone":630}
{"date":"2018-05-04 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36127,"high":0.36265,"low":0.36022,"close":0.36179,"volume":793104.83244,"volumeNotional":286938.43433,"tradesDone":633}
{"date":"2018-05-04 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36163,"high":0.36255,"low":0.35716,"close":0.35794,"volume":857427.68778,"volumeNotional":306906.61808,"tradesDone":908}
{"date":"2018-05-05 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35837,"high":0.3615,"low":0.35773,"close":0.36006,"volume":879048.26262,"volumeNotional":316506.60344,"tradesDone":716}
{"date":"2018-05-05 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36001,"high":0.36496,"low":0.3592,"close":0.36491,"volume":1611695.43185,"volumeNotional":588127.99899,"tradesDone":1109}
{"date":"2018-05-05 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36504,"high":0.37068,"low":0.36454,"close":0.36658,"volume":5174820.32182,"volumeNotional":1896969.40424,"tradesDone":2707}
{"date":"2018-05-05 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36657,"high":0.36666,"low":0.36305,"close":0.36635,"volume":1523272.01852,"volumeNotional":558049.35799,"tradesDone":1380}
{"date":"2018-05-05 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36594,"high":0.36973,"low":0.36588,"close":0.36884,"volume":2213204.99284,"volumeNotional":816309.03298,"tradesDone":1472}
{"date":"2018-05-05 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36865,"high":0.36901,"low":0.36596,"close":0.36733,"volume":2926261.55165,"volumeNotional":1074901.17872,"tradesDone":1116}
{"date":"2018-05-05 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36721,"high":0.36765,"low":0.36352,"close":0.36558,"volume":3330852.81158,"volumeNotional":1217706.05204,"tradesDone":1407}
{"date":"2018-05-05 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36561,"high":0.36599,"low":0.36324,"close":0.36446,"volume":964574.95685,"volumeNotional":351551.60708,"tradesDone":950}
{"date":"2018-05-05 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36482,"high":0.36599,"low":0.36201,"close":0.36241,"volume":883192.32122,"volumeNotional":320075.59028,"tradesDone":747}
{"date":"2018-05-05 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36249,"high":0.36434,"low":0.36194,"close":0.36329,"volume":1242911.86996,"volumeNotional":451541.00794,"tradesDone":1000}
{"date":"2018-05-05 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36348,"high":0.36668,"low":0.36306,"close":0.36452,"volume":2831354.75552,"volumeNotional":1032083.36488,"tradesDone":2332}
{"date":"2018-05-05 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36483,"high":0.36733,"low":0.36306,"close":0.36691,"volume":2755360.67067,"volumeNotional":1010968.94684,"tradesDone":1910}
{"date":"2018-05-05 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36731,"high":0.36765,"low":0.36496,"close":0.36629,"volume":1624225.72664,"volumeNotional":594942.8349,"tradesDone":1643}
{"date":"2018-05-05 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36655,"high":0.36804,"low":0.36317,"close":0.36409,"volume":2325970.73226,"volumeNotional":846856.56966,"tradesDone":1834}
{"date":"2018-05-05 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36409,"high":0.36598,"low":0.36317,"close":0.36592,"volume":1652110.83885,"volumeNotional":604534.11608,"tradesDone":1705}
{"date":"2018-05-05 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36574,"high":0.3744,"low":0.3649,"close":0.37301,"volume":7052105.01832,"volumeNotional":2630494.3672,"tradesDone":4748}
{"date":"2018-05-05 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.37302,"high":0.37344,"low":0.36611,"close":0.3682,"volume":3082795.2357,"volumeNotional":1135087.86147,"tradesDone":2320}
{"date":"2018-05-05 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36799,"high":0.36998,"low":0.36669,"close":0.36803,"volume":1367681.55849,"volumeNotional":503353.82268,"tradesDone":1100}
{"date":"2018-05-05 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.368,"high":0.36859,"low":0.36437,"close":0.36474,"volume":2393599.70762,"volumeNotional":873042.52481,"tradesDone":1456}
{"date":"2018-05-05 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36475,"high":0.36668,"low":0.3646,"close":0.3664,"volume":453489.22706,"volumeNotional":166157.76189,"tradesDone":524}
{"date":"2018-05-05 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36601,"high":0.36641,"low":0.36204,"close":0.36309,"volume":1954145.21777,"volumeNotional":709535.71359,"tradesDone":1156}
{"date":"2018-05-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3631,"high":0.36478,"low":0.36001,"close":0.36403,"volume":2094501.85082,"volumeNotional":762459.883,"tradesDone":1346}
{"date":"2018-05-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36439,"high":0.36657,"low":0.363,"close":0.36486,"volume":682440.99997,"volumeNotional":248993.58051,"tradesDone":692}
{"date":"2018-05-05 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36534,"high":0.36666,"low":0.36439,"close":0.36477,"volume":479969.25401,"volumeNotional":175078.01304,"tradesDone":539}
{"date":"2018-05-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36489,"high":0.36647,"low":0.36247,"close":0.36456,"volume":2051021.0108,"volumeNotional":747730.35657,"tradesDone":1060}
{"date":"2018-05-06 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.36467,"high":0.36631,"low":0.36104,"close":0.3612,"volume":2813674.53557,"volumeNotional":1016310.71856,"tradesDone":1840}
{"date":"2018-05-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3612,"high":0.36198,"low":0.35914,"close":0.35967,"volume":2911984.22582,"volumeNotional":1047355.94665,"tradesDone":1759}
{"date":"2018-05-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35967,"high":0.3609,"low":0.35742,"close":0.35791,"volume":2691794.74626,"volumeNotional":963415.5356,"tradesDone":1696}
{"date":"2018-05-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35804,"high":0.36098,"low":0.35747,"close":0.35757,"volume":2091767.96211,"volumeNotional":747962.2402,"tradesDone":1502}
{"date":"2018-05-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35754,"high":0.35754,"low":0.34901,"close":0.34909,"volume":5800158.51814,"volumeNotional":2024783.04005,"tradesDone":2792}
{"date":"2018-05-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34903,"high":0.3492,"low":0.34001,"close":0.34754,"volume":11959117.47902,"volumeNotional":4156217.65476,"tradesDone":5555}
{"date":"2018-05-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34734,"high":0.35119,"low":0.34385,"close":0.35094,"volume":3312125.25354,"volumeNotional":1162372.76094,"tradesDone":2031}
{"date":"2018-05-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.35092,"high":0.35154,"low":0.3371,"close":0.33915,"volume":11796072.17062,"volumeNotional":4000644.30988,"tradesDone":5365}
{"date":"2018-05-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33991,"high":0.34447,"low":0.3379,"close":0.34046,"volume":3189014.38178,"volumeNotional":1085726.48768,"tradesDone":2172}
{"date":"2018-05-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3406,"high":0.34779,"low":0.34018,"close":0.34417,"volume":2437653.40391,"volumeNotional":838971.04568,"tradesDone":1557}
{"date":"2018-05-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3444,"high":0.34453,"low":0.33912,"close":0.34057,"volume":2532704.91275,"volumeNotional":862552.622,"tradesDone":1734}
{"date":"2018-05-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34066,"high":0.3422,"low":0.33542,"close":0.34154,"volume":3714202.04654,"volumeNotional":1268563.17711,"tradesDone":2510}
{"date":"2018-05-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34152,"high":0.34594,"low":0.33911,"close":0.3442,"volume":3109250.87034,"volumeNotional":1070196.21752,"tradesDone":1885}
{"date":"2018-05-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34367,"high":0.34701,"low":0.34105,"close":0.34542,"volume":2320883.57512,"volumeNotional":801684.37226,"tradesDone":1644}
{"date":"2018-05-06 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34536,"high":0.34656,"low":0.33811,"close":0.34205,"volume":2170666.96874,"volumeNotional":742479.19145,"tradesDone":1557}
{"date":"2018-05-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34159,"high":0.34706,"low":0.34127,"close":0.34573,"volume":1748570.62784,"volumeNotional":604531.55899,"tradesDone":1361}
{"date":"2018-05-06 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3459,"high":0.349,"low":0.34535,"close":0.34736,"volume":2045920.58044,"volumeNotional":710673.48178,"tradesDone":1398}
{"date":"2018-05-06 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34739,"high":0.3481,"low":0.34287,"close":0.34491,"volume":1339644.9013,"volumeNotional":462060.60409,"tradesDone":1441}
{"date":"2018-05-06 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34481,"high":0.34698,"low":0.34111,"close":0.3428,"volume":1002739.12,"volumeNotional":343738.97034,"tradesDone":1164}
{"date":"2018-05-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34311,"high":0.3455,"low":0.342,"close":0.34236,"volume":939867.97,"volumeNotional":321773.19821,"tradesDone":591}
{"date":"2018-05-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34236,"high":0.34397,"low":0.34105,"close":0.34359,"volume":309998.72,"volumeNotional":106512.4602,"tradesDone":430}
{"date":"2018-05-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34359,"high":0.34625,"low":0.34359,"close":0.34623,"volume":829203.16,"volumeNotional":287095.01009,"tradesDone":821}
{"date":"2018-05-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34556,"high":0.34658,"low":0.34408,"close":0.34654,"volume":569651.78,"volumeNotional":197407.12784,"tradesDone":537}
{"date":"2018-05-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34599,"high":0.3474,"low":0.336,"close":0.33601,"volume":1918454.06,"volumeNotional":644619.7487,"tradesDone":2143}
{"date":"2018-05-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.336,"high":0.33655,"low":0.322,"close":0.32635,"volume":7779786.62,"volumeNotional":2538933.36344,"tradesDone":5530}
{"date":"2018-05-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32637,"high":0.32671,"low":0.29227,"close":0.32272,"volume":9975470.90725,"volumeNotional":3219320.42128,"tradesDone":3950}
{"date":"2018-05-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32284,"high":0.32497,"low":0.31565,"close":0.32481,"volume":4804520.64654,"volumeNotional":1560548.00423,"tradesDone":2625}
{"date":"2018-05-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32503,"high":0.32954,"low":0.32493,"close":0.32572,"volume":2818070.27484,"volumeNotional":917908.77523,"tradesDone":1763}
{"date":"2018-05-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32556,"high":0.32758,"low":0.32064,"close":0.3266,"volume":2047735.99117,"volumeNotional":668789.85656,"tradesDone":1204}
{"date":"2018-05-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32676,"high":0.32996,"low":0.32502,"close":0.32967,"volume":2135945.06068,"volumeNotional":704162.22643,"tradesDone":1045}
{"date":"2018-05-07 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32989,"high":0.32989,"low":0.32029,"close":0.3234,"volume":2414659.67931,"volumeNotional":780890.57184,"tradesDone":1503}
{"date":"2018-05-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32264,"high":0.33134,"low":0.3202,"close":0.33105,"volume":3680603.811,"volumeNotional":1218479.73854,"tradesDone":2119}
{"date":"2018-05-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33114,"high":0.33146,"low":0.32009,"close":0.32203,"volume":3226392.02427,"volumeNotional":1038995.589,"tradesDone":2059}
{"date":"2018-05-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32182,"high":0.3261,"low":0.32177,"close":0.32344,"volume":1602663.18714,"volumeNotional":518368.24314,"tradesDone":1179}
{"date":"2018-05-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32361,"high":0.3254,"low":0.32195,"close":0.32525,"volume":1410335.90754,"volumeNotional":458717.99023,"tradesDone":999}
{"date":"2018-05-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32534,"high":0.3297,"low":0.3245,"close":0.32621,"volume":1972571.49212,"volumeNotional":643479.67412,"tradesDone":1267}
{"date":"2018-05-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32682,"high":0.32682,"low":0.32204,"close":0.3222,"volume":1920624.15055,"volumeNotional":618819.33924,"tradesDone":1217}
{"date":"2018-05-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32215,"high":0.32472,"low":0.31608,"close":0.3225,"volume":5396380.23651,"volumeNotional":1740321.39738,"tradesDone":3203}
{"date":"2018-05-07 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32213,"high":0.32599,"low":0.32017,"close":0.32553,"volume":2633646.18192,"volumeNotional":857327.19877,"tradesDone":1287}
{"date":"2018-05-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32555,"high":0.32845,"low":0.3251,"close":0.32699,"volume":2332608.71706,"volumeNotional":762742.06604,"tradesDone":1218}
{"date":"2018-05-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32696,"high":0.33063,"low":0.32635,"close":0.32785,"volume":2010252.55175,"volumeNotional":659062.61619,"tradesDone":1319}
{"date":"2018-05-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32838,"high":0.33335,"low":0.32786,"close":0.33324,"volume":1618609.91932,"volumeNotional":539382.18257,"tradesDone":1232}
{"date":"2018-05-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33319,"high":0.33816,"low":0.3327,"close":0.33696,"volume":2321651.17557,"volumeNotional":782297.5119,"tradesDone":1777}
{"date":"2018-05-07 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3367,"high":0.33796,"low":0.33214,"close":0.33496,"volume":1603487.44444,"volumeNotional":537099.21575,"tradesDone":1238}
{"date":"2018-05-07 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33548,"high":0.33797,"low":0.33334,"close":0.33356,"volume":1268347.3232,"volumeNotional":423069.53628,"tradesDone":915}
{"date":"2018-05-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33335,"high":0.33368,"low":0.32605,"close":0.32751,"volume":2584897.73584,"volumeNotional":846576.24657,"tradesDone":2183}
{"date":"2018-05-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3274,"high":0.33197,"low":0.32655,"close":0.33068,"volume":1164891.87987,"volumeNotional":385207.62681,"tradesDone":1028}
{"date":"2018-05-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3308,"high":0.33596,"low":0.33052,"close":0.33595,"volume":1020891.72582,"volumeNotional":342969.59136,"tradesDone":1259}
{"date":"2018-05-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33583,"high":0.34453,"low":0.33519,"close":0.34219,"volume":6163937.96824,"volumeNotional":2109257.22684,"tradesDone":3440}
{"date":"2018-05-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34276,"high":0.34558,"low":0.34167,"close":0.3425,"volume":2437429.12839,"volumeNotional":834819.9345,"tradesDone":1611}
{"date":"2018-05-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34211,"high":0.34354,"low":0.33902,"close":0.34243,"volume":2117922.23746,"volumeNotional":725250.66338,"tradesDone":1558}
{"date":"2018-05-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.34258,"high":0.3426,"low":0.33894,"close":0.33969,"volume":948557.12441,"volumeNotional":322213.86675,"tradesDone":811}
{"date":"2018-05-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33998,"high":0.34185,"low":0.33355,"close":0.3353,"volume":2450410.15787,"volumeNotional":821612.21832,"tradesDone":1904}
{"date":"2018-05-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33523,"high":0.33602,"low":0.33231,"close":0.33254,"volume":1606268.59279,"volumeNotional":534152.74341,"tradesDone":1387}
{"date":"2018-05-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33246,"high":0.33798,"low":0.33119,"close":0.33612,"volume":1123789.00489,"volumeNotional":377729.01975,"tradesDone":1083}
{"date":"2018-05-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33671,"high":0.33802,"low":0.33404,"close":0.33685,"volume":1231149.54986,"volumeNotional":414716.91693,"tradesDone":1030}
{"date":"2018-05-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.33639,"high":0.33733,"low":0.32456,"close":0.32643,"volume":4678209.35061,"volumeNotional":1527124.52162,"tradesDone":3015}
{"date":"2018-05-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3271,"high":0.33085,"low":0.32626,"close":0.3277,"volume":1635947.51981,"volumeNotional":536098.92311,"tradesDone":1253}
{"date":"2018-05-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3275,"high":0.32779,"low":0.32046,"close":0.32102,"volume":3760558.16448,"volumeNotional":1207217.30019,"tradesDone":2529}
{"date":"2018-05-08 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32104,"high":0.32135,"low":0.31628,"close":0.32016,"volume":6212201.52536,"volumeNotional":1988924.45471,"tradesDone":2878}
{"date":"2018-05-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31929,"high":0.32394,"low":0.31773,"close":0.31971,"volume":2153952.16254,"volumeNotional":688641.65384,"tradesDone":1196}
{"date":"2018-05-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31873,"high":0.32267,"low":0.3185,"close":0.32099,"volume":1148885.85108,"volumeNotional":368785.46523,"tradesDone":1124}
{"date":"2018-05-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.321,"high":0.32701,"low":0.31999,"close":0.32689,"volume":1849165.62775,"volumeNotional":604471.98737,"tradesDone":1335}
{"date":"2018-05-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32694,"high":0.32709,"low":0.32169,"close":0.32294,"volume":1151144.60463,"volumeNotional":371751.83366,"tradesDone":950}
{"date":"2018-05-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32209,"high":0.32433,"low":0.32003,"close":0.32004,"volume":1224304.61703,"volumeNotional":391826.34347,"tradesDone":828}
{"date":"2018-05-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32014,"high":0.32659,"low":0.31809,"close":0.32535,"volume":2330447.54566,"volumeNotional":758200.37401,"tradesDone":1444}
{"date":"2018-05-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32485,"high":0.32676,"low":0.3244,"close":0.32592,"volume":1278025.55099,"volumeNotional":416528.28588,"tradesDone":828}
{"date":"2018-05-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32591,"high":0.32672,"low":0.32201,"close":0.32217,"volume":670374.6435,"volumeNotional":215975.97604,"tradesDone":711}
{"date":"2018-05-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.322,"high":0.32712,"low":0.32178,"close":0.3259,"volume":1106761.86337,"volumeNotional":360694.67938,"tradesDone":922}
{"date":"2018-05-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32612,"high":0.32856,"low":0.32364,"close":0.32461,"volume":975692.08989,"volumeNotional":316723.50673,"tradesDone":992}
{"date":"2018-05-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32463,"high":0.32652,"low":0.32161,"close":0.32215,"volume":914006.05304,"volumeNotional":294448.92349,"tradesDone":843}
{"date":"2018-05-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32236,"high":0.32372,"low":0.31723,"close":0.31766,"volume":1992859.07102,"volumeNotional":633046.16373,"tradesDone":1580}
{"date":"2018-05-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31765,"high":0.32112,"low":0.31716,"close":0.31836,"volume":1438746.92632,"volumeNotional":458039.83627,"tradesDone":925}
{"date":"2018-05-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31799,"high":0.3193,"low":0.30703,"close":0.30711,"volume":4623067.82468,"volumeNotional":1419807.48249,"tradesDone":3694}
{"date":"2018-05-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30717,"high":0.3087,"low":0.301,"close":0.30326,"volume":7990074.40982,"volumeNotional":2423046.99637,"tradesDone":4046}
{"date":"2018-05-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30362,"high":0.30766,"low":0.29764,"close":0.30683,"volume":7507542.09196,"volumeNotional":2303548.71697,"tradesDone":3775}
{"date":"2018-05-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30684,"high":0.30755,"low":0.30253,"close":0.30665,"volume":2974446.62227,"volumeNotional":912101.97402,"tradesDone":1753}
{"date":"2018-05-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30639,"high":0.30895,"low":0.30608,"close":0.30793,"volume":2333334.11404,"volumeNotional":718510.22627,"tradesDone":1057}
{"date":"2018-05-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30796,"high":0.30849,"low":0.30505,"close":0.30566,"volume":1523702.4883,"volumeNotional":465736.18172,"tradesDone":713}
{"date":"2018-05-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3031,"high":0.312,"low":0.3031,"close":0.31167,"volume":567496.36082,"volumeNotional":176873.21382,"tradesDone":225}
{"date":"2018-05-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3094,"high":0.31187,"low":0.3075,"close":0.309,"volume":146699.84998,"volumeNotional":45330.25364,"tradesDone":88}
{"date":"2018-05-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3107,"high":0.31597,"low":0.309,"close":0.31597,"volume":356462.66036,"volumeNotional":112630.72258,"tradesDone":142}
{"date":"2018-05-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3168,"high":0.32034,"low":0.31,"close":0.31293,"volume":457211.75784,"volumeNotional":143075.86518,"tradesDone":193}
{"date":"2018-05-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31488,"high":0.32077,"low":0.31488,"close":0.32018,"volume":128432.15282,"volumeNotional":41121.08561,"tradesDone":73}
{"date":"2018-05-09 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32018,"high":0.32018,"low":0.317,"close":0.31712,"volume":188296.5675,"volumeNotional":59712.60749,"tradesDone":93}
{"date":"2018-05-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31712,"high":0.32,"low":0.313,"close":0.32,"volume":156744.38503,"volumeNotional":50158.20321,"tradesDone":46}
{"date":"2018-05-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32,"high":0.32227,"low":0.31732,"close":0.31981,"volume":162992.64297,"volumeNotional":52126.31694,"tradesDone":101}
{"date":"2018-05-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31981,"high":0.31997,"low":0.31728,"close":0.31994,"volume":28446.08139,"volumeNotional":9100.90445,"tradesDone":23}
{"date":"2018-05-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32158,"high":0.32158,"low":0.31772,"close":0.32,"volume":40954.04557,"volumeNotional":13105.29458,"tradesDone":26}
{"date":"2018-05-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32,"high":0.32159,"low":0.31594,"close":0.318,"volume":83960.25492,"volumeNotional":26699.36191,"tradesDone":39}
{"date":"2018-05-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31984,"high":0.32048,"low":0.31897,"close":0.31929,"volume":839527.56087,"volumeNotional":268054.11772,"tradesDone":397}
{"date":"2018-05-09 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31944,"high":0.32,"low":0.31651,"close":0.31872,"volume":2055520.62125,"volumeNotional":655131.85575,"tradesDone":1112}
{"date":"2018-05-09 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3185,"high":0.32086,"low":0.31783,"close":0.32075,"volume":1512418.62616,"volumeNotional":485101.36643,"tradesDone":820}
{"date":"2018-05-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.32031,"high":0.32057,"low":0.31741,"close":0.31884,"volume":615465.4616,"volumeNotional":196236.78499,"tradesDone":566}
{"date":"2018-05-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31876,"high":0.3222,"low":0.31856,"close":0.3214,"volume":1333111.46539,"volumeNotional":428461.83364,"tradesDone":862}
{"date":"2018-05-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.321,"high":0.322,"low":0.31832,"close":0.31832,"volume":121584.34719,"volumeNotional":38702.60173,"tradesDone":55}
{"date":"2018-05-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.317,"high":0.317,"low":0.315,"close":0.315,"volume":8679.20938,"volumeNotional":2733.95096,"tradesDone":11}
{"date":"2018-05-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31598,"high":0.3171,"low":0.31309,"close":0.31417,"volume":138229.88481,"volumeNotional":43427.27099,"tradesDone":57}
{"date":"2018-05-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.317,"high":0.31863,"low":0.31607,"close":0.318,"volume":186810.87842,"volumeNotional":59405.85934,"tradesDone":70}
{"date":"2018-05-10 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31856,"high":0.31856,"low":0.31556,"close":0.31556,"volume":522744.20569,"volumeNotional":164958.78728,"tradesDone":115}
{"date":"2018-05-10 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31553,"high":0.31556,"low":0.31309,"close":0.31414,"volume":216275.42847,"volumeNotional":67939.80284,"tradesDone":61}
{"date":"2018-05-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31414,"high":0.31797,"low":0.31293,"close":0.31694,"volume":168785.75263,"volumeNotional":53494.33531,"tradesDone":81}
{"date":"2018-05-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31681,"high":0.317,"low":0.31461,"close":0.31665,"volume":185762.64075,"volumeNotional":58821.8275,"tradesDone":35}
{"date":"2018-05-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31665,"high":0.31683,"low":0.3143,"close":0.3143,"volume":444430.29033,"volumeNotional":139684.44025,"tradesDone":92}
{"date":"2018-05-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3143,"high":0.31545,"low":0.31293,"close":0.3154,"volume":232189.92203,"volumeNotional":73232.70141,"tradesDone":49}
{"date":"2018-05-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.315,"high":0.31505,"low":0.3135,"close":0.31372,"volume":72093.50838,"volumeNotional":22616.95917,"tradesDone":42}
{"date":"2018-05-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31374,"high":0.316,"low":0.31299,"close":0.31594,"volume":232323.61581,"volumeNotional":73399.55651,"tradesDone":64}
{"date":"2018-05-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31522,"high":0.31937,"low":0.31522,"close":0.319,"volume":96260.65873,"volumeNotional":30707.10971,"tradesDone":59}
{"date":"2018-05-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.319,"high":0.32,"low":0.31779,"close":0.318,"volume":78743.92668,"volumeNotional":25040.56868,"tradesDone":25}
{"date":"2018-05-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.318,"high":0.319,"low":0.31584,"close":0.319,"volume":12385.9194,"volumeNotional":3951.08513,"tradesDone":14}
{"date":"2018-05-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31899,"high":0.319,"low":0.3157,"close":0.3157,"volume":81062.21255,"volumeNotional":25591.3405,"tradesDone":30}
{"date":"2018-05-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.31452,"high":0.3157,"low":0.304,"close":0.30748,"volume":444056.53525,"volumeNotional":136539.40489,"tradesDone":260}
{"date":"2018-05-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.3074,"high":0.3075,"low":0.30333,"close":0.307,"volume":382906.81581,"volumeNotional":117552.39245,"tradesDone":128}
{"date":"2018-05-10 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.307,"high":0.30944,"low":0.3028,"close":0.3042,"volume":467001.29997,"volumeNotional":142060.27303,"tradesDone":144}
{"date":"2018-05-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30312,"high":0.30472,"low":0.30213,"close":0.3025,"volume":549609.62288,"volumeNotional":166256.91642,"tradesDone":172}
{"date":"2018-05-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.304,"high":0.306,"low":0.30327,"close":0.306,"volume":353999.35511,"volumeNotional":108323.80266,"tradesDone":45}
{"date":"2018-05-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.30444,"high":0.3045,"low":0.301,"close":0.3011,"volume":571186.18756,"volumeNotional":171984.16107,"tradesDone":111}
{"date":"2018-05-11 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2836,"high":0.29145,"low":0.28266,"close":0.29139,"volume":163930.97701,"volumeNotional":47767.68018,"tradesDone":78}
{"date":"2018-05-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28903,"high":0.2931,"low":0.286,"close":0.288,"volume":494950.22686,"volumeNotional":142545.70493,"tradesDone":177}
{"date":"2018-05-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28817,"high":0.292,"low":0.28306,"close":0.28508,"volume":372288.83244,"volumeNotional":106133.9618,"tradesDone":87}
{"date":"2018-05-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28508,"high":0.28855,"low":0.28491,"close":0.28786,"volume":150558.05293,"volumeNotional":43339.03587,"tradesDone":74}
{"date":"2018-05-11 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28603,"high":0.29049,"low":0.28603,"close":0.29,"volume":122451.34843,"volumeNotional":35510.89105,"tradesDone":71}
{"date":"2018-05-11 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29,"high":0.2921,"low":0.28885,"close":0.29032,"volume":126158.08121,"volumeNotional":36626.55981,"tradesDone":80}
{"date":"2018-05-11 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.29032,"high":0.29206,"low":0.2705,"close":0.2705,"volume":1931642.81668,"volumeNotional":522509.38191,"tradesDone":859}
{"date":"2018-05-11 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2708,"high":0.277,"low":0.25206,"close":0.25868,"volume":4939550.10186,"volumeNotional":1277752.20032,"tradesDone":1385}
{"date":"2018-05-11 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25868,"high":0.27194,"low":0.25766,"close":0.26262,"volume":3200305.77304,"volumeNotional":840480.01562,"tradesDone":1568}
{"date":"2018-05-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26467,"high":0.26467,"low":0.25403,"close":0.26105,"volume":1028393.52591,"volumeNotional":268466.77828,"tradesDone":409}
{"date":"2018-05-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26111,"high":0.26441,"low":0.25945,"close":0.2603,"volume":330268.79328,"volumeNotional":85968.26342,"tradesDone":223}
{"date":"2018-05-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26239,"high":0.26239,"low":0.2521,"close":0.25531,"volume":683262.5731,"volumeNotional":174446.71923,"tradesDone":273}
{"date":"2018-05-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25245,"high":0.2593,"low":0.2477,"close":0.25497,"volume":1599108.86271,"volumeNotional":407731.99871,"tradesDone":595}
{"date":"2018-05-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.255,"high":0.26253,"low":0.25303,"close":0.256,"volume":1128766.79995,"volumeNotional":288964.30079,"tradesDone":371}
{"date":"2018-05-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.256,"high":0.27199,"low":0.256,"close":0.26974,"volume":308908.21158,"volumeNotional":83323.50164,"tradesDone":147}
{"date":"2018-05-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26974,"high":0.27141,"low":0.26083,"close":0.26217,"volume":1925166.147,"volumeNotional":504718.59482,"tradesDone":418}
{"date":"2018-05-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2642,"high":0.27047,"low":0.26409,"close":0.26798,"volume":1989788.06894,"volumeNotional":533217.90887,"tradesDone":1367}
{"date":"2018-05-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27017,"high":0.2739,"low":0.26368,"close":0.26674,"volume":4571960.16446,"volumeNotional":1219535.10604,"tradesDone":3714}
{"date":"2018-05-11 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26677,"high":0.26995,"low":0.26502,"close":0.26834,"volume":2069181.31699,"volumeNotional":555235.23191,"tradesDone":1594}
{"date":"2018-05-11 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26854,"high":0.27201,"low":0.26816,"close":0.26918,"volume":2346065.49334,"volumeNotional":631503.72323,"tradesDone":1608}
{"date":"2018-05-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2692,"high":0.27,"low":0.25349,"close":0.25648,"volume":6237479.46536,"volumeNotional":1599817.98246,"tradesDone":3764}
{"date":"2018-05-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25651,"high":0.25768,"low":0.25033,"close":0.25425,"volume":5982803.02671,"volumeNotional":1521123.23014,"tradesDone":3154}
{"date":"2018-05-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25432,"high":0.26311,"low":0.25414,"close":0.25816,"volume":3609804.68362,"volumeNotional":931913.25049,"tradesDone":2555}
{"date":"2018-05-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25816,"high":0.26192,"low":0.25325,"close":0.25579,"volume":2259612.02451,"volumeNotional":577993.64999,"tradesDone":1890}
{"date":"2018-05-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25599,"high":0.26586,"low":0.25504,"close":0.26421,"volume":3282433.41857,"volumeNotional":867256.45651,"tradesDone":2192}
{"date":"2018-05-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26408,"high":0.26408,"low":0.25747,"close":0.261,"volume":1948333.01252,"volumeNotional":508516.71248,"tradesDone":1555}
{"date":"2018-05-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26099,"high":0.26411,"low":0.26001,"close":0.263,"volume":1372091.89903,"volumeNotional":360856.25474,"tradesDone":1273}
{"date":"2018-05-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26299,"high":0.26375,"low":0.25639,"close":0.25803,"volume":2728227.29525,"volumeNotional":703959.36124,"tradesDone":1904}
{"date":"2018-05-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.258,"high":0.26075,"low":0.25438,"close":0.25526,"volume":1588881.63054,"volumeNotional":405585.78632,"tradesDone":1488}
{"date":"2018-05-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25503,"high":0.25587,"low":0.24399,"close":0.24417,"volume":8440858.16864,"volumeNotional":2060967.40807,"tradesDone":5268}
{"date":"2018-05-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24412,"high":0.24989,"low":0.23391,"close":0.24566,"volume":16231551.36349,"volumeNotional":3987486.05041,"tradesDone":6878}
{"date":"2018-05-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24566,"high":0.24918,"low":0.23973,"close":0.24718,"volume":5541175.77556,"volumeNotional":1369670.34142,"tradesDone":2812}
{"date":"2018-05-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24716,"high":0.24717,"low":0.24091,"close":0.24163,"volume":3025753.6947,"volumeNotional":731111.44357,"tradesDone":2090}
{"date":"2018-05-12 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24098,"high":0.2614,"low":0.23804,"close":0.25942,"volume":9101947.29864,"volumeNotional":2361246.36902,"tradesDone":4123}
{"date":"2018-05-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2594,"high":0.27193,"low":0.25418,"close":0.27101,"volume":14284645.91266,"volumeNotional":3871336.68995,"tradesDone":5883}
{"date":"2018-05-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27124,"high":0.27254,"low":0.25993,"close":0.26568,"volume":14505912.83337,"volumeNotional":3853997.09723,"tradesDone":6001}
{"date":"2018-05-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26581,"high":0.27898,"low":0.2646,"close":0.27728,"volume":13387871.24042,"volumeNotional":3712253.75943,"tradesDone":4698}
{"date":"2018-05-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27712,"high":0.27752,"low":0.26346,"close":0.26429,"volume":11823937.18442,"volumeNotional":3124921.63566,"tradesDone":4448}
{"date":"2018-05-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26464,"high":0.26667,"low":0.25913,"close":0.26298,"volume":11445043.68673,"volumeNotional":3009840.86454,"tradesDone":4004}
{"date":"2018-05-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26294,"high":0.26458,"low":0.25409,"close":0.25731,"volume":10611289.87097,"volumeNotional":2730343.03977,"tradesDone":3370}
{"date":"2018-05-12 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25736,"high":0.275,"low":0.25084,"close":0.25475,"volume":8726230.3,"volumeNotional":2223007.16892,"tradesDone":3790}
{"date":"2018-05-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25477,"high":0.25864,"low":0.25118,"close":0.25752,"volume":2823601.01,"volumeNotional":727133.7321,"tradesDone":2214}
{"date":"2018-05-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25772,"high":0.258,"low":0.25389,"close":0.25752,"volume":1873234.09,"volumeNotional":482395.24286,"tradesDone":1267}
{"date":"2018-05-12 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2575,"high":0.26329,"low":0.25619,"close":0.26224,"volume":3221185.13,"volumeNotional":844723.58849,"tradesDone":1862}
{"date":"2018-05-12 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26258,"high":0.26343,"low":0.25728,"close":0.26,"volume":1773592.78,"volumeNotional":461134.1228,"tradesDone":1626}
{"date":"2018-05-12 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25975,"high":0.26194,"low":0.25575,"close":0.26091,"volume":3627130.72286,"volumeNotional":946337.88375,"tradesDone":1611}
{"date":"2018-05-12 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26082,"high":0.26509,"low":0.25903,"close":0.26323,"volume":2682252.54943,"volumeNotional":706061.01342,"tradesDone":1428}
{"date":"2018-05-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26364,"high":0.26822,"low":0.26223,"close":0.26494,"volume":4853433.26945,"volumeNotional":1285865.67657,"tradesDone":2623}
{"date":"2018-05-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26504,"high":0.26897,"low":0.25613,"close":0.25807,"volume":6623873.3229,"volumeNotional":1709405.18008,"tradesDone":2967}
{"date":"2018-05-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25757,"high":0.26244,"low":0.257,"close":0.26073,"volume":2971105.45598,"volumeNotional":774646.1489,"tradesDone":1443}
{"date":"2018-05-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26134,"high":0.26164,"low":0.25748,"close":0.26049,"volume":1947535.35668,"volumeNotional":507308.57541,"tradesDone":1392}
{"date":"2018-05-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26049,"high":0.2646,"low":0.25902,"close":0.26303,"volume":1351466.27998,"volumeNotional":355477.51932,"tradesDone":1171}
{"date":"2018-05-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2631,"high":0.26493,"low":0.2563,"close":0.25693,"volume":2333248.22421,"volumeNotional":599477.61181,"tradesDone":1326}
{"date":"2018-05-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25718,"high":0.26136,"low":0.25676,"close":0.26049,"volume":1319272.47156,"volumeNotional":343662.43597,"tradesDone":966}
{"date":"2018-05-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26054,"high":0.26505,"low":0.25852,"close":0.2642,"volume":1994420.29316,"volumeNotional":526935.52481,"tradesDone":1318}
{"date":"2018-05-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26418,"high":0.266,"low":0.26235,"close":0.26396,"volume":1735859.18758,"volumeNotional":458196.63756,"tradesDone":1149}
{"date":"2018-05-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26405,"high":0.26542,"low":0.25955,"close":0.26098,"volume":2514784.62482,"volumeNotional":656308.64634,"tradesDone":1505}
{"date":"2018-05-13 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26101,"high":0.27066,"low":0.25907,"close":0.26822,"volume":5636708.13919,"volumeNotional":1511900.96461,"tradesDone":2911}
{"date":"2018-05-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2685,"high":0.26904,"low":0.26412,"close":0.26631,"volume":2936771.41835,"volumeNotional":782104.01761,"tradesDone":1653}
{"date":"2018-05-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26648,"high":0.26844,"low":0.26536,"close":0.26634,"volume":1632429.09344,"volumeNotional":434779.94874,"tradesDone":1028}
{"date":"2018-05-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26647,"high":0.27128,"low":0.26573,"close":0.26904,"volume":3951141.09598,"volumeNotional":1063031.1564,"tradesDone":1641}
{"date":"2018-05-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26894,"high":0.26941,"low":0.26539,"close":0.26723,"volume":2172992.44058,"volumeNotional":580694.92124,"tradesDone":1403}
{"date":"2018-05-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26726,"high":0.27499,"low":0.26683,"close":0.2749,"volume":3945452.14773,"volumeNotional":1084619.50981,"tradesDone":2321}
{"date":"2018-05-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27498,"high":0.27857,"low":0.27146,"close":0.27799,"volume":6064011.76,"volumeNotional":1685757.70683,"tradesDone":2987}
{"date":"2018-05-13 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27821,"high":0.28494,"low":0.27545,"close":0.28077,"volume":9254724.16708,"volumeNotional":2598489.31937,"tradesDone":4283}
{"date":"2018-05-13 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28088,"high":0.28352,"low":0.27146,"close":0.27193,"volume":6920498.41358,"volumeNotional":1881912.69722,"tradesDone":4009}
{"date":"2018-05-13 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27197,"high":0.28189,"low":0.27139,"close":0.27839,"volume":4458988.03844,"volumeNotional":1241347.55757,"tradesDone":2460}
{"date":"2018-05-13 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27835,"high":0.27956,"low":0.27361,"close":0.27605,"volume":4463098.75312,"volumeNotional":1232031.80369,"tradesDone":1617}
{"date":"2018-05-13 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27605,"high":0.28338,"low":0.27513,"close":0.28055,"volume":3395929.47165,"volumeNotional":952717.38607,"tradesDone":1806}
{"date":"2018-05-13 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28118,"high":0.28311,"low":0.27646,"close":0.27701,"volume":3121580.11045,"volumeNotional":864706.24339,"tradesDone":1784}
{"date":"2018-05-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27701,"high":0.28206,"low":0.27658,"close":0.28127,"volume":4415175.85869,"volumeNotional":1241873.9969,"tradesDone":1312}
{"date":"2018-05-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.28126,"high":0.28177,"low":0.27509,"close":0.27711,"volume":2326870.88647,"volumeNotional":644789.07063,"tradesDone":1822}
{"date":"2018-05-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27717,"high":0.27814,"low":0.27006,"close":0.27532,"volume":4642139.72461,"volumeNotional":1278084.79595,"tradesDone":2696}
{"date":"2018-05-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27526,"high":0.27648,"low":0.27302,"close":0.27493,"volume":1432708.41577,"volumeNotional":393891.59854,"tradesDone":1261}
{"date":"2018-05-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27525,"high":0.27541,"low":0.26591,"close":0.26759,"volume":3874509.67845,"volumeNotional":1036766.05186,"tradesDone":2236}
{"date":"2018-05-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26837,"high":0.26989,"low":0.25731,"close":0.25967,"volume":11331659.88157,"volumeNotional":2942507.43354,"tradesDone":4918}
{"date":"2018-05-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26011,"high":0.26316,"low":0.25543,"close":0.26205,"volume":8330045.33882,"volumeNotional":2182849.85434,"tradesDone":3465}
{"date":"2018-05-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26183,"high":0.26199,"low":0.2567,"close":0.26115,"volume":4837114.07382,"volumeNotional":1263208.96044,"tradesDone":2035}
{"date":"2018-05-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26099,"high":0.26243,"low":0.25928,"close":0.2619,"volume":1410779.55514,"volumeNotional":369477.95613,"tradesDone":840}
{"date":"2018-05-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26146,"high":0.26268,"low":0.25772,"close":0.26056,"volume":2259455.06212,"volumeNotional":588727.40954,"tradesDone":1157}
{"date":"2018-05-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26056,"high":0.26576,"low":0.25819,"close":0.26487,"volume":3776783.55571,"volumeNotional":1000372.69903,"tradesDone":1490}
{"date":"2018-05-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26485,"high":0.26568,"low":0.25909,"close":0.26185,"volume":3165640.13864,"volumeNotional":828920.7153,"tradesDone":1779}
{"date":"2018-05-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26233,"high":0.26255,"low":0.25718,"close":0.26155,"volume":2869246.8561,"volumeNotional":750465.45195,"tradesDone":1981}
{"date":"2018-05-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26176,"high":0.26416,"low":0.26094,"close":0.2618,"volume":1543476.20167,"volumeNotional":404086.86972,"tradesDone":1223}
{"date":"2018-05-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2626,"high":0.26263,"low":0.25745,"close":0.26003,"volume":4886313.84323,"volumeNotional":1270600.50758,"tradesDone":1809}
{"date":"2018-05-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26007,"high":0.27094,"low":0.25117,"close":0.26756,"volume":12398506.50191,"volumeNotional":3317403.82374,"tradesDone":5817}
{"date":"2018-05-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26756,"high":0.27498,"low":0.26724,"close":0.27194,"volume":10055592.25874,"volumeNotional":2734469.5654,"tradesDone":4770}
{"date":"2018-05-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.272,"high":0.27386,"low":0.2674,"close":0.27381,"volume":4839249.67442,"volumeNotional":1325012.53591,"tradesDone":2330}
{"date":"2018-05-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27381,"high":0.2746,"low":0.26858,"close":0.27031,"volume":3420617.63726,"volumeNotional":924621.55293,"tradesDone":1843}
{"date":"2018-05-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27031,"high":0.27223,"low":0.26799,"close":0.27151,"volume":2222662.12174,"volumeNotional":603472.34231,"tradesDone":1119}
{"date":"2018-05-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27153,"high":0.27207,"low":0.26989,"close":0.27041,"volume":682376.1305,"volumeNotional":184524.34984,"tradesDone":610}
{"date":"2018-05-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27074,"high":0.27288,"low":0.2701,"close":0.27153,"volume":928083.7546,"volumeNotional":252006.16826,"tradesDone":804}
{"date":"2018-05-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27153,"high":0.27706,"low":0.27091,"close":0.27415,"volume":3217377.49752,"volumeNotional":882052.92596,"tradesDone":1840}
{"date":"2018-05-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27405,"high":0.27491,"low":0.26706,"close":0.2689,"volume":2305459.30578,"volumeNotional":619934.68475,"tradesDone":1920}
{"date":"2018-05-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.269,"high":0.2691,"low":0.26272,"close":0.26348,"volume":6413433.79652,"volumeNotional":1689806.78316,"tradesDone":2928}
{"date":"2018-05-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26351,"high":0.26749,"low":0.26337,"close":0.26652,"volume":1533083.67456,"volumeNotional":408601.33906,"tradesDone":1093}
{"date":"2018-05-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26623,"high":0.2714,"low":0.26574,"close":0.26784,"volume":1681451.69078,"volumeNotional":450360.11715,"tradesDone":1306}
{"date":"2018-05-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26767,"high":0.26859,"low":0.26433,"close":0.26635,"volume":1425370.36826,"volumeNotional":379647.61281,"tradesDone":1095}
{"date":"2018-05-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2666,"high":0.26783,"low":0.26432,"close":0.2646,"volume":1022569.65992,"volumeNotional":270574.37392,"tradesDone":765}
{"date":"2018-05-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26463,"high":0.26773,"low":0.26409,"close":0.26773,"volume":534869.2481,"volumeNotional":143202.35699,"tradesDone":601}
{"date":"2018-05-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26749,"high":0.26994,"low":0.26692,"close":0.26835,"volume":1334655.77685,"volumeNotional":358155.3513,"tradesDone":916}
{"date":"2018-05-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26829,"high":0.27174,"low":0.26774,"close":0.27161,"volume":1604268.34734,"volumeNotional":435727.39064,"tradesDone":1011}
{"date":"2018-05-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27162,"high":0.27458,"low":0.27162,"close":0.27356,"volume":2478612.0535,"volumeNotional":678037.81585,"tradesDone":1497}
{"date":"2018-05-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27342,"high":0.27452,"low":0.27177,"close":0.27387,"volume":938542.60408,"volumeNotional":257037.77691,"tradesDone":793}
{"date":"2018-05-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27345,"high":0.27396,"low":0.26793,"close":0.27001,"volume":2527855.21898,"volumeNotional":682536.86072,"tradesDone":1783}
{"date":"2018-05-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26999,"high":0.27094,"low":0.26831,"close":0.26856,"volume":694412.37354,"volumeNotional":186489.2545,"tradesDone":634}
{"date":"2018-05-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26847,"high":0.27508,"low":0.26818,"close":0.27206,"volume":3336959.26733,"volumeNotional":907857.18013,"tradesDone":1826}
{"date":"2018-05-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27209,"high":0.27332,"low":0.27029,"close":0.27175,"volume":1428830.15159,"volumeNotional":388290.29007,"tradesDone":1039}
{"date":"2018-05-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.27189,"high":0.2735,"low":0.27043,"close":0.27184,"volume":1084031.37914,"volumeNotional":294687.15099,"tradesDone":665}
{"date":"2018-05-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2716,"high":0.27238,"low":0.2683,"close":0.26921,"volume":2369016.22433,"volumeNotional":637771.57452,"tradesDone":1293}
{"date":"2018-05-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26921,"high":0.26988,"low":0.25897,"close":0.26056,"volume":5852284.5342,"volumeNotional":1524871.75665,"tradesDone":3086}
{"date":"2018-05-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26053,"high":0.26398,"low":0.25894,"close":0.26098,"volume":4532618.80036,"volumeNotional":1182932.71898,"tradesDone":2033}
{"date":"2018-05-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26118,"high":0.26281,"low":0.25969,"close":0.26142,"volume":1751226.02172,"volumeNotional":457800.80344,"tradesDone":958}
{"date":"2018-05-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26105,"high":0.26314,"low":0.2589,"close":0.26092,"volume":1939805.21943,"volumeNotional":506131.73985,"tradesDone":988}
{"date":"2018-05-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.261,"high":0.26102,"low":0.25516,"close":0.25843,"volume":3220267.0389,"volumeNotional":832206.48163,"tradesDone":1905}
{"date":"2018-05-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25847,"high":0.26081,"low":0.25616,"close":0.25956,"volume":1621215.00704,"volumeNotional":420802.35964,"tradesDone":1118}
{"date":"2018-05-15 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25965,"high":0.262,"low":0.25674,"close":0.25984,"volume":1644668.12371,"volumeNotional":427356.82035,"tradesDone":931}
{"date":"2018-05-15 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.26038,"high":0.26121,"low":0.25804,"close":0.25813,"volume":734882.35471,"volumeNotional":189693.44697,"tradesDone":561}
{"date":"2018-05-15 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25804,"high":0.25958,"low":0.25138,"close":0.25292,"volume":3124963.81497,"volumeNotional":790351.72755,"tradesDone":2037}
{"date":"2018-05-15 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25306,"high":0.25737,"low":0.25186,"close":0.25385,"volume":2380988.4812,"volumeNotional":604413.71587,"tradesDone":1288}
{"date":"2018-05-16 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25362,"high":0.25572,"low":0.25201,"close":0.25226,"volume":697044.11501,"volumeNotional":175833.72082,"tradesDone":683}
{"date":"2018-05-16 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25256,"high":0.25286,"low":0.24345,"close":0.246,"volume":5321126.207,"volumeNotional":1309012.31324,"tradesDone":3034}
{"date":"2018-05-16 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24618,"high":0.247,"low":0.23702,"close":0.23878,"volume":9296569.75515,"volumeNotional":2219864.20653,"tradesDone":3188}
{"date":"2018-05-16 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23861,"high":0.24499,"low":0.23855,"close":0.24189,"volume":4171669.98425,"volumeNotional":1009083.8232,"tradesDone":1978}
{"date":"2018-05-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24184,"high":0.24651,"low":0.24124,"close":0.24213,"volume":2246305.39647,"volumeNotional":543890.5195,"tradesDone":1519}
{"date":"2018-05-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24212,"high":0.24302,"low":0.24007,"close":0.24238,"volume":1780584.83525,"volumeNotional":431581.10811,"tradesDone":1118}
{"date":"2018-05-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24241,"high":0.24404,"low":0.24063,"close":0.24352,"volume":1629997.90687,"volumeNotional":396940.33969,"tradesDone":981}
{"date":"2018-05-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24362,"high":0.24501,"low":0.2425,"close":0.24281,"volume":2104799.97459,"volumeNotional":511061.552,"tradesDone":1164}
{"date":"2018-05-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2426,"high":0.24358,"low":0.2402,"close":0.24105,"volume":1522635.51911,"volumeNotional":367027.89603,"tradesDone":1039}
{"date":"2018-05-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24137,"high":0.24365,"low":0.24003,"close":0.24326,"volume":2182927.86953,"volumeNotional":531028.26321,"tradesDone":1108}
{"date":"2018-05-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24285,"high":0.2516,"low":0.24285,"close":0.24885,"volume":3494651.99629,"volumeNotional":869659.62919,"tradesDone":2087}
{"date":"2018-05-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24899,"high":0.25399,"low":0.24744,"close":0.24783,"volume":2727716.61268,"volumeNotional":676004.01486,"tradesDone":1479}
{"date":"2018-05-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24803,"high":0.25082,"low":0.24637,"close":0.2477,"volume":1711668.76938,"volumeNotional":423987.52855,"tradesDone":854}
{"date":"2018-05-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24772,"high":0.25011,"low":0.23856,"close":0.2402,"volume":4580255.53436,"volumeNotional":1100193.30821,"tradesDone":2714}
{"date":"2018-05-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24045,"high":0.243,"low":0.23919,"close":0.24194,"volume":1534726.49571,"volumeNotional":371306.90484,"tradesDone":987}
{"date":"2018-05-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24203,"high":0.24685,"low":0.24194,"close":0.24394,"volume":3631467.44753,"volumeNotional":885872.35681,"tradesDone":1478}
{"date":"2018-05-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24403,"high":0.24729,"low":0.24184,"close":0.24525,"volume":1974970.80836,"volumeNotional":484356.00141,"tradesDone":1242}
{"date":"2018-05-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24463,"high":0.24699,"low":0.2425,"close":0.24464,"volume":1141698.98341,"volumeNotional":279310.62226,"tradesDone":773}
{"date":"2018-05-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2441,"high":0.24589,"low":0.24265,"close":0.24346,"volume":734667.69249,"volumeNotional":178860.32728,"tradesDone":416}
{"date":"2018-05-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24367,"high":0.24601,"low":0.24228,"close":0.24397,"volume":1230731.37696,"volumeNotional":300266.46804,"tradesDone":648}
{"date":"2018-05-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24251,"high":0.24439,"low":0.24202,"close":0.24357,"volume":471905.71807,"volumeNotional":114941.69803,"tradesDone":419}
{"date":"2018-05-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24358,"high":0.24667,"low":0.24237,"close":0.24509,"volume":927029.51079,"volumeNotional":227206.69453,"tradesDone":486}
{"date":"2018-05-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24495,"high":0.25097,"low":0.24488,"close":0.24765,"volume":1304779.23802,"volumeNotional":323124.35599,"tradesDone":971}
{"date":"2018-05-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24786,"high":0.25273,"low":0.2477,"close":0.25246,"volume":1538034.87428,"volumeNotional":388284.82768,"tradesDone":938}
{"date":"2018-05-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25243,"high":0.25572,"low":0.24972,"close":0.25197,"volume":2382456.43807,"volumeNotional":600316.84553,"tradesDone":1704}
{"date":"2018-05-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25194,"high":0.25562,"low":0.25004,"close":0.25507,"volume":2295555.98051,"volumeNotional":585532.44291,"tradesDone":1159}
{"date":"2018-05-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25511,"high":0.25982,"low":0.25503,"close":0.25612,"volume":2547233.38703,"volumeNotional":652406.91695,"tradesDone":1762}
{"date":"2018-05-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25618,"high":0.26058,"low":0.25278,"close":0.25383,"volume":3713592.25591,"volumeNotional":942636.19941,"tradesDone":1900}
{"date":"2018-05-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25369,"high":0.25498,"low":0.25151,"close":0.25241,"volume":1618716.32211,"volumeNotional":408581.47148,"tradesDone":992}
{"date":"2018-05-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25234,"high":0.25493,"low":0.25,"close":0.25374,"volume":1787865.72963,"volumeNotional":453653.94149,"tradesDone":1019}
{"date":"2018-05-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25418,"high":0.25424,"low":0.25258,"close":0.25297,"volume":566330.75839,"volumeNotional":143261.99711,"tradesDone":426}
{"date":"2018-05-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25304,"high":0.25385,"low":0.24704,"close":0.24833,"volume":2124214.52563,"volumeNotional":527512.67616,"tradesDone":1286}
{"date":"2018-05-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24772,"high":0.24988,"low":0.24607,"close":0.24761,"volume":1392769.11762,"volumeNotional":344858.17193,"tradesDone":1034}
{"date":"2018-05-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24769,"high":0.2512,"low":0.24759,"close":0.24857,"volume":988722.82889,"volumeNotional":245765.84008,"tradesDone":764}
{"date":"2018-05-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2486,"high":0.25194,"low":0.2476,"close":0.25189,"volume":953470.64317,"volumeNotional":240173.52754,"tradesDone":791}
{"date":"2018-05-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25162,"high":0.25273,"low":0.24997,"close":0.25087,"volume":936738.4278,"volumeNotional":235001.60945,"tradesDone":860}
{"date":"2018-05-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25077,"high":0.25299,"low":0.24833,"close":0.24918,"volume":1408283.77167,"volumeNotional":350915.00063,"tradesDone":936}
{"date":"2018-05-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24916,"high":0.25083,"low":0.24824,"close":0.25063,"volume":1171506.51681,"volumeNotional":293611.31657,"tradesDone":593}
{"date":"2018-05-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25084,"high":0.25295,"low":0.25084,"close":0.25164,"volume":1442836.4911,"volumeNotional":363074.79092,"tradesDone":788}
{"date":"2018-05-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25166,"high":0.25249,"low":0.25023,"close":0.25109,"volume":902263.5451,"volumeNotional":226552.00328,"tradesDone":474}
{"date":"2018-05-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25052,"high":0.25211,"low":0.24538,"close":0.24784,"volume":5963876.42337,"volumeNotional":1478069.72338,"tradesDone":1583}
{"date":"2018-05-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2481,"high":0.24838,"low":0.24516,"close":0.24621,"volume":933362.45533,"volumeNotional":229800.1803,"tradesDone":725}
{"date":"2018-05-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24583,"high":0.24815,"low":0.24304,"close":0.24404,"volume":1824738.27369,"volumeNotional":445312.32402,"tradesDone":1252}
{"date":"2018-05-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24377,"high":0.24653,"low":0.24314,"close":0.24429,"volume":1211405.10168,"volumeNotional":295935.1065,"tradesDone":844}
{"date":"2018-05-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24434,"high":0.24672,"low":0.24312,"close":0.24451,"volume":944075.24143,"volumeNotional":230833.95172,"tradesDone":666}
{"date":"2018-05-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24452,"high":0.24533,"low":0.24193,"close":0.24198,"volume":924944.87407,"volumeNotional":223816.29024,"tradesDone":841}
{"date":"2018-05-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24198,"high":0.24223,"low":0.23855,"close":0.24142,"volume":4572332.17082,"volumeNotional":1103834.36188,"tradesDone":2171}
{"date":"2018-05-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24145,"high":0.24212,"low":0.23683,"close":0.23929,"volume":2902528.93986,"volumeNotional":694549.04086,"tradesDone":1672}
{"date":"2018-05-18 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23908,"high":0.23985,"low":0.23035,"close":0.23269,"volume":4850050.94478,"volumeNotional":1128578.65867,"tradesDone":2703}
{"date":"2018-05-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23342,"high":0.23599,"low":0.23079,"close":0.23403,"volume":4232381.36264,"volumeNotional":990515.18403,"tradesDone":1665}
{"date":"2018-05-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23386,"high":0.23608,"low":0.23101,"close":0.23378,"volume":3397049.33543,"volumeNotional":794161.54336,"tradesDone":1280}
{"date":"2018-05-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23369,"high":0.2396,"low":0.23265,"close":0.23547,"volume":2091063.48608,"volumeNotional":492383.13226,"tradesDone":1203}
{"date":"2018-05-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23546,"high":0.2402,"low":0.23493,"close":0.23756,"volume":1908945.26121,"volumeNotional":453482.76396,"tradesDone":1418}
{"date":"2018-05-18 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23746,"high":0.239,"low":0.23624,"close":0.23853,"volume":1207185.61442,"volumeNotional":287946.46904,"tradesDone":790}
{"date":"2018-05-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2388,"high":0.2388,"low":0.23461,"close":0.23461,"volume":980456.12802,"volumeNotional":230027.48108,"tradesDone":796}
{"date":"2018-05-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23443,"high":0.24015,"low":0.23385,"close":0.23886,"volume":1984131.80697,"volumeNotional":473936.18519,"tradesDone":1210}
{"date":"2018-05-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23923,"high":0.242,"low":0.23817,"close":0.23957,"volume":121779.34304,"volumeNotional":29175.13267,"tradesDone":53}
{"date":"2018-05-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24066,"high":0.2414,"low":0.2381,"close":0.2381,"volume":91378.7866,"volumeNotional":21757.32198,"tradesDone":34}
{"date":"2018-05-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.239,"high":0.24025,"low":0.23843,"close":0.23849,"volume":31911.72845,"volumeNotional":7610.47494,"tradesDone":33}
{"date":"2018-05-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24,"high":0.24,"low":0.23588,"close":0.23619,"volume":98332.17099,"volumeNotional":23224.66935,"tradesDone":49}
{"date":"2018-05-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23638,"high":0.23793,"low":0.23552,"close":0.23631,"volume":148518.14809,"volumeNotional":35096.69487,"tradesDone":96}
{"date":"2018-05-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23631,"high":0.23771,"low":0.2358,"close":0.2358,"volume":114016.05987,"volumeNotional":26885.4179,"tradesDone":73}
{"date":"2018-05-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2358,"high":0.2358,"low":0.2358,"close":0.2358,"volume":56558.81313,"volumeNotional":13336.78193,"tradesDone":22}
{"date":"2018-05-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23477,"high":0.2371,"low":0.23407,"close":0.2371,"volume":55368.3453,"volumeNotional":13127.83467,"tradesDone":36}
{"date":"2018-05-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23545,"high":0.2377,"low":0.23526,"close":0.2377,"volume":29707.52283,"volumeNotional":7061.50313,"tradesDone":50}
{"date":"2018-05-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23771,"high":0.23796,"low":0.23526,"close":0.23537,"volume":251349.21157,"volumeNotional":59159.12137,"tradesDone":117}
{"date":"2018-05-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23712,"high":0.24059,"low":0.23695,"close":0.23899,"volume":907421.06525,"volumeNotional":216861.44486,"tradesDone":510}
{"date":"2018-05-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23997,"high":0.24709,"low":0.23962,"close":0.24285,"volume":4748066.07265,"volumeNotional":1153052.55623,"tradesDone":2130}
{"date":"2018-05-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24363,"high":0.2449,"low":0.241,"close":0.24283,"volume":1471209.95403,"volumeNotional":357250.45731,"tradesDone":889}
{"date":"2018-05-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24301,"high":0.24486,"low":0.24248,"close":0.24269,"volume":837239.44906,"volumeNotional":203186.60457,"tradesDone":678}
{"date":"2018-05-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24289,"high":0.24529,"low":0.24152,"close":0.24234,"volume":1232413.52298,"volumeNotional":298657.44439,"tradesDone":715}
{"date":"2018-05-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2425,"high":0.24404,"low":0.24151,"close":0.24332,"volume":941062.13239,"volumeNotional":228974.704,"tradesDone":773}
{"date":"2018-05-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24386,"high":0.24493,"low":0.24164,"close":0.24187,"volume":1408266.9045,"volumeNotional":340610.667,"tradesDone":850}
{"date":"2018-05-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24258,"high":0.24276,"low":0.23885,"close":0.23969,"volume":1683301.16998,"volumeNotional":403469.45211,"tradesDone":1246}
{"date":"2018-05-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23967,"high":0.24046,"low":0.2385,"close":0.23864,"volume":644216.89,"volumeNotional":153735.91863,"tradesDone":503}
{"date":"2018-05-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23922,"high":0.24109,"low":0.23857,"close":0.24006,"volume":1141217.37932,"volumeNotional":273958.84488,"tradesDone":820}
{"date":"2018-05-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23994,"high":0.2416,"low":0.23968,"close":0.24071,"volume":747106.79525,"volumeNotional":179832.72027,"tradesDone":503}
{"date":"2018-05-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24061,"high":0.24084,"low":0.23896,"close":0.23957,"volume":828509.4798,"volumeNotional":198482.82945,"tradesDone":388}
{"date":"2018-05-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23972,"high":0.24077,"low":0.23865,"close":0.23975,"volume":599475.86744,"volumeNotional":143724.44354,"tradesDone":526}
{"date":"2018-05-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23954,"high":0.23989,"low":0.23581,"close":0.23661,"volume":1168561.06826,"volumeNotional":276488.53197,"tradesDone":1125}
{"date":"2018-05-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23632,"high":0.239,"low":0.23579,"close":0.23857,"volume":737096.83418,"volumeNotional":175851.96697,"tradesDone":526}
{"date":"2018-05-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23879,"high":0.23935,"low":0.23777,"close":0.23836,"volume":250969.99881,"volumeNotional":59822.37184,"tradesDone":345}
{"date":"2018-05-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2382,"high":0.24027,"low":0.23811,"close":0.23955,"volume":1269858.75217,"volumeNotional":304191.14975,"tradesDone":661}
{"date":"2018-05-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24,"high":0.24409,"low":0.23973,"close":0.24358,"volume":1940056.97828,"volumeNotional":472554.2246,"tradesDone":846}
{"date":"2018-05-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24353,"high":0.24585,"low":0.24335,"close":0.24573,"volume":4431946.31428,"volumeNotional":1089059.19521,"tradesDone":1627}
{"date":"2018-05-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24574,"high":0.2475,"low":0.24304,"close":0.24347,"volume":3354353.26509,"volumeNotional":816684.01238,"tradesDone":1792}
{"date":"2018-05-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24388,"high":0.24571,"low":0.2434,"close":0.24514,"volume":1827236.56443,"volumeNotional":447931.37467,"tradesDone":900}
{"date":"2018-05-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24509,"high":0.2451,"low":0.24352,"close":0.24455,"volume":1595214.59675,"volumeNotional":390107.76491,"tradesDone":661}
{"date":"2018-05-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24458,"high":0.24496,"low":0.24254,"close":0.24331,"volume":1311216.34959,"volumeNotional":319027.6021,"tradesDone":659}
{"date":"2018-05-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2434,"high":0.24433,"low":0.24302,"close":0.24366,"volume":667774.4515,"volumeNotional":162712.97872,"tradesDone":373}
{"date":"2018-05-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24374,"high":0.24593,"low":0.24352,"close":0.24362,"volume":2321576.64245,"volumeNotional":565571.43377,"tradesDone":592}
{"date":"2018-05-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24364,"high":0.24581,"low":0.24267,"close":0.24415,"volume":753812.42284,"volumeNotional":184040.76008,"tradesDone":482}
{"date":"2018-05-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2444,"high":0.24655,"low":0.24267,"close":0.24314,"volume":628712.50583,"volumeNotional":152865.57877,"tradesDone":337}
{"date":"2018-05-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24297,"high":0.24297,"low":0.2393,"close":0.23955,"volume":3538910.23136,"volumeNotional":847729.80759,"tradesDone":1358}
{"date":"2018-05-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23955,"high":0.24121,"low":0.23905,"close":0.24014,"volume":1239767.9144,"volumeNotional":297722.20355,"tradesDone":646}
{"date":"2018-05-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24032,"high":0.24208,"low":0.24032,"close":0.24116,"volume":858113.96965,"volumeNotional":206941.42212,"tradesDone":400}
{"date":"2018-05-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24134,"high":0.24146,"low":0.23941,"close":0.23961,"volume":582687.58186,"volumeNotional":139618.32319,"tradesDone":420}
{"date":"2018-05-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23949,"high":0.24124,"low":0.23832,"close":0.2402,"volume":679220.46956,"volumeNotional":163150.79379,"tradesDone":482}
{"date":"2018-05-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24019,"high":0.24321,"low":0.24008,"close":0.24292,"volume":824012.26581,"volumeNotional":200168.03274,"tradesDone":517}
{"date":"2018-05-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24273,"high":0.24345,"low":0.24121,"close":0.24157,"volume":1574265.18866,"volumeNotional":380296.75624,"tradesDone":723}
{"date":"2018-05-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24149,"high":0.24264,"low":0.24101,"close":0.24164,"volume":709556.22777,"volumeNotional":171455.67347,"tradesDone":411}
{"date":"2018-05-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24175,"high":0.24298,"low":0.2415,"close":0.24157,"volume":318628.00082,"volumeNotional":76971.72325,"tradesDone":252}
{"date":"2018-05-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24164,"high":0.24263,"low":0.24137,"close":0.24138,"volume":486787.57163,"volumeNotional":117502.31634,"tradesDone":332}
{"date":"2018-05-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24136,"high":0.24276,"low":0.24014,"close":0.24166,"volume":924979.80744,"volumeNotional":223532.12766,"tradesDone":571}
{"date":"2018-05-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24175,"high":0.24284,"low":0.24011,"close":0.24235,"volume":988636.45279,"volumeNotional":239597.82219,"tradesDone":462}
{"date":"2018-05-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24231,"high":0.24582,"low":0.24163,"close":0.24541,"volume":2268936.10155,"volumeNotional":556817.45151,"tradesDone":1173}
{"date":"2018-05-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24547,"high":0.24782,"low":0.24422,"close":0.24468,"volume":3308817.34299,"volumeNotional":809598.96452,"tradesDone":1662}
{"date":"2018-05-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24469,"high":0.24602,"low":0.24362,"close":0.24598,"volume":1205435.98804,"volumeNotional":296514.75862,"tradesDone":631}
{"date":"2018-05-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.246,"high":0.2474,"low":0.24316,"close":0.24335,"volume":1703603.78527,"volumeNotional":414566.84949,"tradesDone":1107}
{"date":"2018-05-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24343,"high":0.24502,"low":0.24276,"close":0.2438,"volume":998744.42281,"volumeNotional":243491.50897,"tradesDone":650}
{"date":"2018-05-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24415,"high":0.24571,"low":0.24386,"close":0.24542,"volume":1248299.4789,"volumeNotional":306355.8307,"tradesDone":803}
{"date":"2018-05-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24512,"high":0.2484,"low":0.24451,"close":0.24705,"volume":3051509.85532,"volumeNotional":753868.98389,"tradesDone":1708}
{"date":"2018-05-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24687,"high":0.25775,"low":0.24685,"close":0.25551,"volume":13448761.79408,"volumeNotional":3436238.85645,"tradesDone":4981}
{"date":"2018-05-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25553,"high":0.25755,"low":0.25207,"close":0.25746,"volume":3794741.24126,"volumeNotional":976987.00526,"tradesDone":1775}
{"date":"2018-05-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25749,"high":0.26006,"low":0.25618,"close":0.25916,"volume":3909654.57855,"volumeNotional":1013217.68419,"tradesDone":2211}
{"date":"2018-05-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25938,"high":0.26001,"low":0.25512,"close":0.25731,"volume":2637016.47645,"volumeNotional":678519.21141,"tradesDone":1514}
{"date":"2018-05-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25738,"high":0.25813,"low":0.25508,"close":0.25695,"volume":1770170.52367,"volumeNotional":454843.29998,"tradesDone":897}
{"date":"2018-05-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25695,"high":0.25959,"low":0.2536,"close":0.25475,"volume":1842059.05536,"volumeNotional":469261.863,"tradesDone":1220}
{"date":"2018-05-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25464,"high":0.25539,"low":0.25089,"close":0.25221,"volume":2221438.05011,"volumeNotional":560270.81051,"tradesDone":1469}
{"date":"2018-05-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25179,"high":0.2556,"low":0.25176,"close":0.25556,"volume":1347023.9247,"volumeNotional":344245.13229,"tradesDone":946}
{"date":"2018-05-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25556,"high":0.25665,"low":0.25176,"close":0.25289,"volume":2588237.90797,"volumeNotional":654526.88751,"tradesDone":1308}
{"date":"2018-05-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25264,"high":0.25498,"low":0.252,"close":0.25205,"volume":3464977.54149,"volumeNotional":873350.79504,"tradesDone":977}
{"date":"2018-05-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25204,"high":0.25504,"low":0.25204,"close":0.25425,"volume":1026883.48556,"volumeNotional":261080.7408,"tradesDone":646}
{"date":"2018-05-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.254,"high":0.2567,"low":0.25268,"close":0.25357,"volume":1195143.69113,"volumeNotional":303053.95899,"tradesDone":1098}
{"date":"2018-05-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25376,"high":0.25887,"low":0.25321,"close":0.25808,"volume":1765914.90133,"volumeNotional":455745.11593,"tradesDone":1233}
{"date":"2018-05-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25827,"high":0.25999,"low":0.25643,"close":0.25885,"volume":1802447.37986,"volumeNotional":466569.68446,"tradesDone":1270}
{"date":"2018-05-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25897,"high":0.25926,"low":0.25529,"close":0.2585,"volume":1521296.12462,"volumeNotional":393255.04821,"tradesDone":1019}
{"date":"2018-05-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25846,"high":0.2594,"low":0.25695,"close":0.25739,"volume":1635418.0253,"volumeNotional":420946.97685,"tradesDone":724}
{"date":"2018-05-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25705,"high":0.25741,"low":0.25491,"close":0.25584,"volume":1419704.83123,"volumeNotional":363215.89018,"tradesDone":963}
{"date":"2018-05-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25585,"high":0.25586,"low":0.25299,"close":0.25317,"volume":3566482.70994,"volumeNotional":902942.36641,"tradesDone":1281}
{"date":"2018-05-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25343,"high":0.25343,"low":0.24705,"close":0.2502,"volume":4535628.78059,"volumeNotional":1134794.57297,"tradesDone":2083}
{"date":"2018-05-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25007,"high":0.25195,"low":0.24791,"close":0.25077,"volume":2069654.86197,"volumeNotional":519012.93838,"tradesDone":1343}
{"date":"2018-05-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25072,"high":0.25219,"low":0.24905,"close":0.25149,"volume":1897454.5667,"volumeNotional":477194.92176,"tradesDone":1176}
{"date":"2018-05-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25156,"high":0.25229,"low":0.25034,"close":0.25092,"volume":861998.00217,"volumeNotional":216290.36596,"tradesDone":614}
{"date":"2018-05-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.25048,"high":0.25187,"low":0.2441,"close":0.24581,"volume":4524287.70774,"volumeNotional":1112118.00402,"tradesDone":2447}
{"date":"2018-05-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24568,"high":0.24647,"low":0.24406,"close":0.24635,"volume":2835854.58553,"volumeNotional":698619.36819,"tradesDone":1132}
{"date":"2018-05-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24638,"high":0.24638,"low":0.24406,"close":0.24548,"volume":1104474.64939,"volumeNotional":271131.67074,"tradesDone":635}
{"date":"2018-05-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2453,"high":0.24648,"low":0.24468,"close":0.24541,"volume":809450.1251,"volumeNotional":198647.38187,"tradesDone":503}
{"date":"2018-05-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24503,"high":0.24599,"low":0.24302,"close":0.2443,"volume":1935510.19288,"volumeNotional":472837.50587,"tradesDone":939}
{"date":"2018-05-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24416,"high":0.24644,"low":0.24352,"close":0.24578,"volume":740493.38157,"volumeNotional":181998.44855,"tradesDone":526}
{"date":"2018-05-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24579,"high":0.24866,"low":0.24507,"close":0.24747,"volume":1526143.53513,"volumeNotional":377669.85238,"tradesDone":771}
{"date":"2018-05-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24748,"high":0.24804,"low":0.24542,"close":0.24619,"volume":774819.78678,"volumeNotional":190755.26329,"tradesDone":411}
{"date":"2018-05-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24621,"high":0.24641,"low":0.2451,"close":0.24606,"volume":410674.61539,"volumeNotional":101049.09489,"tradesDone":311}
{"date":"2018-05-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2461,"high":0.24815,"low":0.24564,"close":0.24564,"volume":796780.84954,"volumeNotional":195724.62767,"tradesDone":475}
{"date":"2018-05-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24594,"high":0.2473,"low":0.24464,"close":0.24464,"volume":1301668.40348,"volumeNotional":318433.92165,"tradesDone":408}
{"date":"2018-05-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24474,"high":0.24479,"low":0.23996,"close":0.24046,"volume":4526149.15571,"volumeNotional":1088371.32747,"tradesDone":1731}
{"date":"2018-05-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24065,"high":0.24229,"low":0.24042,"close":0.24172,"volume":889499.01955,"volumeNotional":215009.80862,"tradesDone":520}
{"date":"2018-05-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2416,"high":0.24331,"low":0.24105,"close":0.24149,"volume":1730931.65862,"volumeNotional":418001.48656,"tradesDone":469}
{"date":"2018-05-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24163,"high":0.24177,"low":0.23764,"close":0.23848,"volume":3390081.19018,"volumeNotional":808473.74524,"tradesDone":1222}
{"date":"2018-05-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23853,"high":0.24048,"low":0.23814,"close":0.23998,"volume":1308795.45042,"volumeNotional":314089.45374,"tradesDone":666}
{"date":"2018-05-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24001,"high":0.24287,"low":0.23986,"close":0.24071,"volume":1794310.98567,"volumeNotional":431913.58851,"tradesDone":1013}
{"date":"2018-05-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.24033,"high":0.24073,"low":0.23874,"close":0.23988,"volume":778069.60519,"volumeNotional":186640.0512,"tradesDone":678}
{"date":"2018-05-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23989,"high":0.24011,"low":0.23807,"close":0.23857,"volume":974852.04695,"volumeNotional":232571.30803,"tradesDone":556}
{"date":"2018-05-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23886,"high":0.23909,"low":0.23601,"close":0.23707,"volume":2341567.57446,"volumeNotional":555109.13649,"tradesDone":1545}
{"date":"2018-05-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23693,"high":0.23922,"low":0.23693,"close":0.23821,"volume":1669737.3917,"volumeNotional":397750.49243,"tradesDone":612}
{"date":"2018-05-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23841,"high":0.23859,"low":0.23515,"close":0.23568,"volume":1677549.91882,"volumeNotional":395360.12992,"tradesDone":1012}
{"date":"2018-05-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23566,"high":0.23592,"low":0.23225,"close":0.23383,"volume":3003147.75748,"volumeNotional":702235.56942,"tradesDone":1873}
{"date":"2018-05-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23395,"high":0.23797,"low":0.23395,"close":0.23671,"volume":1883465.07542,"volumeNotional":445825.67198,"tradesDone":1059}
{"date":"2018-05-22 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23667,"high":0.2371,"low":0.23528,"close":0.23561,"volume":876385.77046,"volumeNotional":206483.87255,"tradesDone":547}
{"date":"2018-05-22 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23553,"high":0.23668,"low":0.23438,"close":0.23558,"volume":691256.24232,"volumeNotional":162848.01757,"tradesDone":431}
{"date":"2018-05-22 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23578,"high":0.23716,"low":0.23505,"close":0.23664,"volume":1359538.7003,"volumeNotional":321717.75593,"tradesDone":575}
{"date":"2018-05-22 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23691,"high":0.238,"low":0.23565,"close":0.23613,"volume":770820.94015,"volumeNotional":182015.95406,"tradesDone":418}
{"date":"2018-05-22 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23612,"high":0.23691,"low":0.23454,"close":0.23573,"volume":782087.80274,"volumeNotional":184365.33789,"tradesDone":533}
{"date":"2018-05-22 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23594,"high":0.23641,"low":0.23378,"close":0.234,"volume":889977.82316,"volumeNotional":208254.81062,"tradesDone":642}
{"date":"2018-05-22 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.234,"high":0.2345,"low":0.23032,"close":0.2306,"volume":2539279.96311,"volumeNotional":585558.14594,"tradesDone":1787}
{"date":"2018-05-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23035,"high":0.23062,"low":0.22311,"close":0.22365,"volume":7356518.4562,"volumeNotional":1645257.04369,"tradesDone":3504}
{"date":"2018-05-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22344,"high":0.22646,"low":0.21847,"close":0.21988,"volume":6383674.05297,"volumeNotional":1403618.38998,"tradesDone":3221}
{"date":"2018-05-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21986,"high":0.22346,"low":0.21912,"close":0.22009,"volume":4380874.61338,"volumeNotional":964180.96856,"tradesDone":2291}
{"date":"2018-05-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22019,"high":0.22302,"low":0.21595,"close":0.21682,"volume":5145512.98541,"volumeNotional":1115633.0799,"tradesDone":2461}
{"date":"2018-05-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21676,"high":0.21714,"low":0.21306,"close":0.217,"volume":6037202.82031,"volumeNotional":1310090.06194,"tradesDone":2766}
{"date":"2018-05-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21672,"high":0.21983,"low":0.21474,"close":0.21797,"volume":4090998.95452,"volumeNotional":891729.93998,"tradesDone":1713}
{"date":"2018-05-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21759,"high":0.22125,"low":0.21702,"close":0.21826,"volume":3589297.91533,"volumeNotional":783409.1346,"tradesDone":1558}
{"date":"2018-05-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21827,"high":0.21827,"low":0.21318,"close":0.21424,"volume":4081085.19941,"volumeNotional":874311.30477,"tradesDone":2070}
{"date":"2018-05-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21431,"high":0.21658,"low":0.21356,"close":0.21572,"volume":2083753.81566,"volumeNotional":449510.58393,"tradesDone":888}
{"date":"2018-05-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21584,"high":0.21823,"low":0.21503,"close":0.2167,"volume":2005853.98003,"volumeNotional":434675.60298,"tradesDone":964}
{"date":"2018-05-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21668,"high":0.21681,"low":0.20829,"close":0.20932,"volume":6209843.79431,"volumeNotional":1299824.78258,"tradesDone":2596}
{"date":"2018-05-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20913,"high":0.21291,"low":0.20421,"close":0.20636,"volume":5556921.5967,"volumeNotional":1146721.32044,"tradesDone":2531}
{"date":"2018-05-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20651,"high":0.20751,"low":0.20251,"close":0.20577,"volume":6434184.82938,"volumeNotional":1323935.86498,"tradesDone":2529}
{"date":"2018-05-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20624,"high":0.21185,"low":0.20571,"close":0.20771,"volume":5376949.82588,"volumeNotional":1116860.56193,"tradesDone":2436}
{"date":"2018-05-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20798,"high":0.21096,"low":0.2061,"close":0.20879,"volume":2348488.2554,"volumeNotional":490349.95908,"tradesDone":1452}
{"date":"2018-05-23 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20875,"high":0.21452,"low":0.208,"close":0.21188,"volume":4286268.72735,"volumeNotional":908191.1626,"tradesDone":2248}
{"date":"2018-05-23 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21188,"high":0.21299,"low":0.20913,"close":0.21067,"volume":3057035.51184,"volumeNotional":644027.77831,"tradesDone":1439}
{"date":"2018-05-23 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21066,"high":0.21106,"low":0.20801,"close":0.20909,"volume":2804754.12712,"volumeNotional":586443.04119,"tradesDone":1302}
{"date":"2018-05-23 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20924,"high":0.21045,"low":0.19888,"close":0.20099,"volume":9401482.53105,"volumeNotional":1889632.98828,"tradesDone":3874}
{"date":"2018-05-23 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20116,"high":0.20259,"low":0.19446,"close":0.20078,"volume":11763876.23715,"volumeNotional":2362009.26878,"tradesDone":5138}
{"date":"2018-05-23 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20011,"high":0.20102,"low":0.1927,"close":0.19635,"volume":9704931.39978,"volumeNotional":1905561.71459,"tradesDone":3761}
{"date":"2018-05-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19639,"high":0.20024,"low":0.19432,"close":0.19741,"volume":7154847.99181,"volumeNotional":1412453.28846,"tradesDone":3123}
{"date":"2018-05-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19737,"high":0.20605,"low":0.19716,"close":0.20422,"volume":5522093.56298,"volumeNotional":1127696.91532,"tradesDone":2248}
{"date":"2018-05-23 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20421,"high":0.20875,"low":0.20113,"close":0.20316,"volume":5748263.24512,"volumeNotional":1167825.25929,"tradesDone":2844}
{"date":"2018-05-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20354,"high":0.20692,"low":0.20219,"close":0.20663,"volume":2960583.10953,"volumeNotional":611752.82384,"tradesDone":1703}
{"date":"2018-05-23 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20635,"high":0.2066,"low":0.2012,"close":0.20167,"volume":3774827.47688,"volumeNotional":761260.39535,"tradesDone":1745}
{"date":"2018-05-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20167,"high":0.20299,"low":0.19611,"close":0.19793,"volume":3969807.63186,"volumeNotional":785728.93255,"tradesDone":2122}
{"date":"2018-05-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19795,"high":0.20485,"low":0.19782,"close":0.20208,"volume":2814201.16595,"volumeNotional":568702.29047,"tradesDone":1778}
{"date":"2018-05-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20234,"high":0.20672,"low":0.20186,"close":0.20498,"volume":2728429.99747,"volumeNotional":559273.73375,"tradesDone":1572}
{"date":"2018-05-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20512,"high":0.20652,"low":0.202,"close":0.20275,"volume":1431047.61714,"volumeNotional":290146.58687,"tradesDone":927}
{"date":"2018-05-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20237,"high":0.20672,"low":0.20193,"close":0.20507,"volume":1658811.22609,"volumeNotional":340166.8587,"tradesDone":980}
{"date":"2018-05-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20463,"high":0.21043,"low":0.20445,"close":0.21025,"volume":3732118.79384,"volumeNotional":784663.49902,"tradesDone":1606}
{"date":"2018-05-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2103,"high":0.21047,"low":0.20516,"close":0.20616,"volume":2344665.80919,"volumeNotional":483386.93122,"tradesDone":1499}
{"date":"2018-05-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20648,"high":0.20727,"low":0.20397,"close":0.2046,"volume":1483172.75899,"volumeNotional":303453.22394,"tradesDone":957}
{"date":"2018-05-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20482,"high":0.20626,"low":0.20031,"close":0.20083,"volume":2337264.33388,"volumeNotional":469389.95791,"tradesDone":1443}
{"date":"2018-05-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20061,"high":0.20098,"low":0.19508,"close":0.19645,"volume":2506786.21061,"volumeNotional":492446.24507,"tradesDone":1092}
{"date":"2018-05-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19359,"high":0.19496,"low":0.188,"close":0.19485,"volume":951320.33463,"volumeNotional":185367.94461,"tradesDone":378}
{"date":"2018-05-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1932,"high":0.194,"low":0.19138,"close":0.19138,"volume":112009.53018,"volumeNotional":21436.61014,"tradesDone":84}
{"date":"2018-05-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1921,"high":0.19444,"low":0.19138,"close":0.19256,"volume":405356.9996,"volumeNotional":78055.9492,"tradesDone":123}
{"date":"2018-05-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19256,"high":0.19319,"low":0.1911,"close":0.1912,"volume":200935.56259,"volumeNotional":38418.89162,"tradesDone":62}
{"date":"2018-05-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1988,"high":0.2018,"low":0.1988,"close":0.20061,"volume":291991.1056,"volumeNotional":58576.74156,"tradesDone":96}
{"date":"2018-05-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19935,"high":0.20391,"low":0.19901,"close":0.20383,"volume":3571065.75523,"volumeNotional":727880.86042,"tradesDone":1427}
{"date":"2018-05-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20394,"high":0.205,"low":0.20067,"close":0.20445,"volume":6018160.19253,"volumeNotional":1230442.60699,"tradesDone":2017}
{"date":"2018-05-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20486,"high":0.20498,"low":0.19993,"close":0.20167,"volume":6458977.82668,"volumeNotional":1302571.67829,"tradesDone":2011}
{"date":"2018-05-24 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2018,"high":0.20402,"low":0.19976,"close":0.2037,"volume":2597403.23812,"volumeNotional":529081.78564,"tradesDone":1302}
{"date":"2018-05-24 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2038,"high":0.20587,"low":0.20276,"close":0.20537,"volume":2990356.95178,"volumeNotional":614137.42143,"tradesDone":989}
{"date":"2018-05-24 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20562,"high":0.20712,"low":0.20397,"close":0.20606,"volume":3974027.3069,"volumeNotional":818881.01898,"tradesDone":1341}
{"date":"2018-05-24 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20547,"high":0.20574,"low":0.20142,"close":0.20346,"volume":2774478.55383,"volumeNotional":564483.35,"tradesDone":1304}
{"date":"2018-05-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20324,"high":0.20454,"low":0.2004,"close":0.20118,"volume":1501699.79693,"volumeNotional":302117.32045,"tradesDone":890}
{"date":"2018-05-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20144,"high":0.20601,"low":0.20064,"close":0.20543,"volume":2117021.89801,"volumeNotional":434894.16785,"tradesDone":1155}
{"date":"2018-05-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20542,"high":0.21005,"low":0.20439,"close":0.20746,"volume":4292479.70424,"volumeNotional":890528.78364,"tradesDone":1905}
{"date":"2018-05-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20739,"high":0.208,"low":0.20184,"close":0.20419,"volume":2780649.53078,"volumeNotional":567767.10333,"tradesDone":1464}
{"date":"2018-05-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20442,"high":0.20502,"low":0.20133,"close":0.20467,"volume":1190198.40318,"volumeNotional":243596.36448,"tradesDone":945}
{"date":"2018-05-25 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20476,"high":0.20899,"low":0.20336,"close":0.20818,"volume":1900611.51992,"volumeNotional":395664.59098,"tradesDone":1241}
{"date":"2018-05-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20818,"high":0.20833,"low":0.20571,"close":0.20604,"volume":880934.47935,"volumeNotional":181508.35602,"tradesDone":749}
{"date":"2018-05-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20613,"high":0.20804,"low":0.20505,"close":0.20564,"volume":1368501.79626,"volumeNotional":281411.92363,"tradesDone":844}
{"date":"2018-05-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20583,"high":0.20655,"low":0.20549,"close":0.20602,"volume":163606.95726,"volumeNotional":33706.91938,"tradesDone":121}
{"date":"2018-05-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2065,"high":0.20816,"low":0.198,"close":0.198,"volume":712822.19685,"volumeNotional":141138.79498,"tradesDone":232}
{"date":"2018-05-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.198,"high":0.19996,"low":0.19522,"close":0.19898,"volume":194019.61223,"volumeNotional":38606.04184,"tradesDone":123}
{"date":"2018-05-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.198,"high":0.20058,"low":0.19768,"close":0.20058,"volume":246117.8239,"volumeNotional":49365.90949,"tradesDone":78}
{"date":"2018-05-25 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20007,"high":0.20033,"low":0.19808,"close":0.19926,"volume":51237.45792,"volumeNotional":10209.46519,"tradesDone":21}
{"date":"2018-05-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19926,"high":0.20033,"low":0.19729,"close":0.19729,"volume":49138.65884,"volumeNotional":9694.46478,"tradesDone":37}
{"date":"2018-05-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19729,"high":0.20051,"low":0.1952,"close":0.19864,"volume":375472.37997,"volumeNotional":74585.04633,"tradesDone":136}
{"date":"2018-05-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19864,"high":0.20209,"low":0.19864,"close":0.2015,"volume":649178.79312,"volumeNotional":130809.52681,"tradesDone":145}
{"date":"2018-05-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2015,"high":0.20203,"low":0.2005,"close":0.2005,"volume":157276.47652,"volumeNotional":31533.9477,"tradesDone":22}
{"date":"2018-05-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20087,"high":0.20191,"low":0.2,"close":0.2,"volume":61848.22714,"volumeNotional":12369.64667,"tradesDone":35}
{"date":"2018-05-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2,"high":0.20156,"low":0.1976,"close":0.20156,"volume":382450.49469,"volumeNotional":77086.44252,"tradesDone":94}
{"date":"2018-05-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19913,"high":0.202,"low":0.19913,"close":0.19996,"volume":19934.12528,"volumeNotional":3986.07374,"tradesDone":21}
{"date":"2018-05-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19817,"high":0.1988,"low":0.19676,"close":0.19751,"volume":1933119.72819,"volumeNotional":381807.99691,"tradesDone":667}
{"date":"2018-05-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19794,"high":0.1982,"low":0.19504,"close":0.19668,"volume":3794505.44467,"volumeNotional":746291.28603,"tradesDone":1045}
{"date":"2018-05-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19668,"high":0.19756,"low":0.19432,"close":0.19671,"volume":2829503.72096,"volumeNotional":556602.26058,"tradesDone":1129}
{"date":"2018-05-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19681,"high":0.19844,"low":0.19502,"close":0.19783,"volume":2742572.98752,"volumeNotional":542575.9042,"tradesDone":951}
{"date":"2018-05-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19778,"high":0.1981,"low":0.19663,"close":0.19744,"volume":1818980.55142,"volumeNotional":359140.78036,"tradesDone":559}
{"date":"2018-05-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19791,"high":0.19802,"low":0.19351,"close":0.19471,"volume":2985285.2416,"volumeNotional":581266.29338,"tradesDone":1174}
{"date":"2018-05-25 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19483,"high":0.19897,"low":0.19337,"close":0.19814,"volume":3383121.66628,"volumeNotional":670335.81231,"tradesDone":1092}
{"date":"2018-05-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19801,"high":0.19806,"low":0.19632,"close":0.19771,"volume":2354136.99681,"volumeNotional":465438.42184,"tradesDone":766}
{"date":"2018-05-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19776,"high":0.1984,"low":0.19661,"close":0.19748,"volume":2551758.05622,"volumeNotional":503909.4103,"tradesDone":801}
{"date":"2018-05-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1975,"high":0.19813,"low":0.19558,"close":0.19624,"volume":1610633.78221,"volumeNotional":316064.70607,"tradesDone":593}
{"date":"2018-05-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19643,"high":0.19751,"low":0.1955,"close":0.19737,"volume":2258929.65004,"volumeNotional":445856.0814,"tradesDone":670}
{"date":"2018-05-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19754,"high":0.19791,"low":0.19447,"close":0.19539,"volume":2536482.65179,"volumeNotional":495594.27418,"tradesDone":921}
{"date":"2018-05-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19503,"high":0.19717,"low":0.19491,"close":0.19717,"volume":2501536.06055,"volumeNotional":493236.81937,"tradesDone":968}
{"date":"2018-05-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19726,"high":0.1979,"low":0.19615,"close":0.19701,"volume":3093536.50264,"volumeNotional":609461.34922,"tradesDone":1268}
{"date":"2018-05-26 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19707,"high":0.20404,"low":0.19654,"close":0.20292,"volume":5172669.63078,"volumeNotional":1049620.08987,"tradesDone":2471}
{"date":"2018-05-26 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2026,"high":0.20339,"low":0.20114,"close":0.20181,"volume":4251386.93323,"volumeNotional":857972.13592,"tradesDone":1225}
{"date":"2018-05-26 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20184,"high":0.2025,"low":0.20096,"close":0.20128,"volume":2911035.80301,"volumeNotional":585929.96879,"tradesDone":1076}
{"date":"2018-05-26 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20112,"high":0.20189,"low":0.20022,"close":0.20118,"volume":3214573.37492,"volumeNotional":646697.95265,"tradesDone":1192}
{"date":"2018-05-26 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20145,"high":0.202,"low":0.20095,"close":0.20142,"volume":2804157.89862,"volumeNotional":564814.85224,"tradesDone":794}
{"date":"2018-05-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20133,"high":0.20191,"low":0.19867,"close":0.20031,"volume":3992382.66355,"volumeNotional":799728.23298,"tradesDone":1556}
{"date":"2018-05-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20021,"high":0.20272,"low":0.19999,"close":0.20175,"volume":3324466.80386,"volumeNotional":670722.27439,"tradesDone":1102}
{"date":"2018-05-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20203,"high":0.20271,"low":0.20074,"close":0.20124,"volume":3731067.83641,"volumeNotional":750847.17593,"tradesDone":1044}
{"date":"2018-05-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20121,"high":0.20203,"low":0.20087,"close":0.20201,"volume":5074493.3096,"volumeNotional":1025106.6667,"tradesDone":1191}
{"date":"2018-05-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20201,"high":0.20276,"low":0.20082,"close":0.20162,"volume":3028160.84476,"volumeNotional":610537.89941,"tradesDone":1027}
{"date":"2018-05-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20165,"high":0.20297,"low":0.20137,"close":0.2021,"volume":2653859.4305,"volumeNotional":536348.53248,"tradesDone":834}
{"date":"2018-05-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20224,"high":0.20287,"low":0.20139,"close":0.20163,"volume":3268397.34249,"volumeNotional":659013.21871,"tradesDone":905}
{"date":"2018-05-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20187,"high":0.2023,"low":0.20127,"close":0.20161,"volume":3660127.57525,"volumeNotional":737922.82011,"tradesDone":893}
{"date":"2018-05-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2017,"high":0.20182,"low":0.201,"close":0.20131,"volume":3394136.6096,"volumeNotional":683268.23156,"tradesDone":776}
{"date":"2018-05-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20124,"high":0.20333,"low":0.19885,"close":0.19917,"volume":2906217.6068,"volumeNotional":578836.14174,"tradesDone":1268}
{"date":"2018-05-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19885,"high":0.19979,"low":0.1939,"close":0.19503,"volume":6179901.71944,"volumeNotional":1205268.11112,"tradesDone":2625}
{"date":"2018-05-26 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19488,"high":0.19627,"low":0.19372,"close":0.19508,"volume":3901711.8777,"volumeNotional":761135.37637,"tradesDone":1412}
{"date":"2018-05-27 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19508,"high":0.19577,"low":0.19166,"close":0.19331,"volume":5323552.04103,"volumeNotional":1029089.15106,"tradesDone":1965}
{"date":"2018-05-27 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19332,"high":0.19452,"low":0.19237,"close":0.19332,"volume":2939732.83521,"volumeNotional":568299.60535,"tradesDone":1154}
{"date":"2018-05-27 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19324,"high":0.1948,"low":0.19296,"close":0.1935,"volume":2585569.33388,"volumeNotional":500314.15846,"tradesDone":1046}
{"date":"2018-05-27 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19352,"high":0.19416,"low":0.19271,"close":0.19365,"volume":2284346.02596,"volumeNotional":442354.54302,"tradesDone":964}
{"date":"2018-05-27 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19367,"high":0.19536,"low":0.19315,"close":0.1943,"volume":2838146.57274,"volumeNotional":551441.67006,"tradesDone":1047}
{"date":"2018-05-27 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19419,"high":0.1943,"low":0.19254,"close":0.19293,"volume":2496265.78,"volumeNotional":481604.55694,"tradesDone":854}
{"date":"2018-05-27 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19291,"high":0.19376,"low":0.1927,"close":0.19331,"volume":2512755.1399,"volumeNotional":485747.47989,"tradesDone":708}
{"date":"2018-05-27 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19302,"high":0.195,"low":0.19201,"close":0.19348,"volume":3296940.72143,"volumeNotional":637907.09253,"tradesDone":1447}
{"date":"2018-05-27 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1935,"high":0.1945,"low":0.19202,"close":0.193,"volume":3566253.49628,"volumeNotional":688293.23866,"tradesDone":1191}
{"date":"2018-05-27 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19304,"high":0.19398,"low":0.19251,"close":0.19296,"volume":2454448.91113,"volumeNotional":473609.2917,"tradesDone":914}
{"date":"2018-05-27 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1931,"high":0.19459,"low":0.19248,"close":0.19406,"volume":3341056.03038,"volumeNotional":648369.69916,"tradesDone":1055}
{"date":"2018-05-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19372,"high":0.19447,"low":0.19299,"close":0.19388,"volume":1644185.08695,"volumeNotional":318781.32839,"tradesDone":620}
{"date":"2018-05-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19391,"high":0.19448,"low":0.19253,"close":0.19276,"volume":3022018.62925,"volumeNotional":582539.04916,"tradesDone":862}
{"date":"2018-05-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19268,"high":0.19296,"low":0.19118,"close":0.19196,"volume":4003457.87532,"volumeNotional":768499.83849,"tradesDone":1360}
{"date":"2018-05-27 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19191,"high":0.19391,"low":0.19103,"close":0.19341,"volume":3278885.29233,"volumeNotional":634166.12526,"tradesDone":1443}
{"date":"2018-05-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19336,"high":0.19396,"low":0.19234,"close":0.19242,"volume":3228375.87014,"volumeNotional":621192.60333,"tradesDone":1452}
{"date":"2018-05-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19261,"high":0.19348,"low":0.19211,"close":0.19309,"volume":831264.57056,"volumeNotional":160507.6416,"tradesDone":258}
{"date":"2018-05-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19423,"high":0.195,"low":0.19305,"close":0.19333,"volume":42595.86236,"volumeNotional":8235.24464,"tradesDone":22}
{"date":"2018-05-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1949,"high":0.1949,"low":0.1916,"close":0.1916,"volume":264140.98702,"volumeNotional":50610.14743,"tradesDone":169}
{"date":"2018-05-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19145,"high":0.19272,"low":0.18431,"close":0.18949,"volume":3060508.61073,"volumeNotional":579926.09445,"tradesDone":635}
{"date":"2018-05-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1905,"high":0.19153,"low":0.19046,"close":0.19053,"volume":2581480.62343,"volumeNotional":491848.47417,"tradesDone":824}
{"date":"2018-05-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19051,"high":0.19247,"low":0.19029,"close":0.19203,"volume":2379242.22866,"volumeNotional":456883.18054,"tradesDone":755}
{"date":"2018-05-27 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19222,"high":0.1923,"low":0.19107,"close":0.19163,"volume":3170057.73714,"volumeNotional":607482.13889,"tradesDone":745}
{"date":"2018-05-27 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19177,"high":0.19301,"low":0.19136,"close":0.19198,"volume":2395688.7061,"volumeNotional":459921.65252,"tradesDone":833}
{"date":"2018-05-28 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.192,"high":0.19367,"low":0.19162,"close":0.19297,"volume":3145112.20567,"volumeNotional":606899.13295,"tradesDone":1342}
{"date":"2018-05-28 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19309,"high":0.19369,"low":0.19066,"close":0.19273,"volume":3643155.12702,"volumeNotional":702137.56398,"tradesDone":2137}
{"date":"2018-05-28 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19275,"high":0.19326,"low":0.1922,"close":0.19296,"volume":3080370.43519,"volumeNotional":594380.83637,"tradesDone":1021}
{"date":"2018-05-28 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19283,"high":0.19406,"low":0.19229,"close":0.19243,"volume":4469525.83047,"volumeNotional":860060.62999,"tradesDone":1625}
{"date":"2018-05-28 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19233,"high":0.19278,"low":0.185,"close":0.18576,"volume":8183029.06506,"volumeNotional":1520066.09845,"tradesDone":2977}
{"date":"2018-05-28 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18579,"high":0.18798,"low":0.1783,"close":0.17937,"volume":10890563.70669,"volumeNotional":1953462.00306,"tradesDone":3623}
{"date":"2018-05-28 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17939,"high":0.18181,"low":0.17851,"close":0.18029,"volume":6989008.939,"volumeNotional":1260054.13489,"tradesDone":2552}
{"date":"2018-05-28 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18031,"high":0.18202,"low":0.17923,"close":0.18032,"volume":4938554.19773,"volumeNotional":890520.63756,"tradesDone":1789}
{"date":"2018-05-28 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18032,"high":0.18079,"low":0.17852,"close":0.17942,"volume":4001756.81793,"volumeNotional":717998.99751,"tradesDone":1792}
{"date":"2018-05-28 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17941,"high":0.18033,"low":0.17805,"close":0.17892,"volume":2947126.6634,"volumeNotional":527308.8864,"tradesDone":1148}
{"date":"2018-05-28 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17892,"high":0.18068,"low":0.17881,"close":0.17998,"volume":3169943.93329,"volumeNotional":570531.16994,"tradesDone":948}
{"date":"2018-05-28 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17987,"high":0.18048,"low":0.17855,"close":0.17886,"volume":3564843.33393,"volumeNotional":637621.67731,"tradesDone":1123}
{"date":"2018-05-28 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17906,"high":0.18314,"low":0.176,"close":0.18239,"volume":6381609.24572,"volumeNotional":1163920.6003,"tradesDone":2419}
{"date":"2018-05-28 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18244,"high":0.18292,"low":0.18024,"close":0.18101,"volume":4309304.48453,"volumeNotional":780012.00384,"tradesDone":1463}
{"date":"2018-05-28 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18102,"high":0.182,"low":0.1807,"close":0.18092,"volume":3702542.45692,"volumeNotional":669871.00399,"tradesDone":1334}
{"date":"2018-05-28 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18089,"high":0.18185,"low":0.17975,"close":0.18074,"volume":3941811.76885,"volumeNotional":712460.59756,"tradesDone":1231}
{"date":"2018-05-28 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18065,"high":0.18128,"low":0.17973,"close":0.17987,"volume":3722620.62466,"volumeNotional":669575.95631,"tradesDone":1063}
{"date":"2018-05-28 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17993,"high":0.18026,"low":0.17915,"close":0.18021,"volume":1322444.80681,"volumeNotional":238312.71758,"tradesDone":406}
{"date":"2018-05-28 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18096,"high":0.18096,"low":0.17824,"close":0.17834,"volume":170096.71748,"volumeNotional":30334.68289,"tradesDone":72}
{"date":"2018-05-28 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17824,"high":0.17985,"low":0.17813,"close":0.17831,"volume":580994.16405,"volumeNotional":103596.41287,"tradesDone":104}
{"date":"2018-05-28 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17966,"high":0.17985,"low":0.17841,"close":0.17841,"volume":18037.45249,"volumeNotional":3218.04855,"tradesDone":10}
{"date":"2018-05-28 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17656,"high":0.17656,"low":0.1758,"close":0.1758,"volume":7735.4686,"volumeNotional":1359.89538,"tradesDone":11}
{"date":"2018-05-28 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17546,"high":0.17614,"low":0.171,"close":0.1738,"volume":477904.12543,"volumeNotional":83059.737,"tradesDone":205}
{"date":"2018-05-28 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17338,"high":0.17401,"low":0.1718,"close":0.1718,"volume":86440.00366,"volumeNotional":14850.39263,"tradesDone":55}
{"date":"2018-05-29 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1729,"high":0.17416,"low":0.17241,"close":0.17342,"volume":62793.34435,"volumeNotional":10889.38693,"tradesDone":59}
{"date":"2018-05-29 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17418,"high":0.1745,"low":0.17093,"close":0.173,"volume":146801.08483,"volumeNotional":25396.58768,"tradesDone":50}
{"date":"2018-05-29 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.174,"high":0.17461,"low":0.17228,"close":0.17461,"volume":170972.40538,"volumeNotional":29853.94478,"tradesDone":72}
{"date":"2018-05-29 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17443,"high":0.18196,"low":0.17364,"close":0.18196,"volume":322743.86018,"volumeNotional":58728.07361,"tradesDone":148}
{"date":"2018-05-29 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1815,"high":0.1825,"low":0.17823,"close":0.17929,"volume":253175.26924,"volumeNotional":45392.05986,"tradesDone":123}
{"date":"2018-05-29 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17911,"high":0.18065,"low":0.17526,"close":0.17793,"volume":81742.04584,"volumeNotional":14544.55104,"tradesDone":45}
{"date":"2018-05-29 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1778,"high":0.1807,"low":0.177,"close":0.17952,"volume":100564.48896,"volumeNotional":18052.9348,"tradesDone":75}
{"date":"2018-05-29 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1795,"high":0.19,"low":0.17897,"close":0.18879,"volume":765396.16229,"volumeNotional":144500.27427,"tradesDone":247}
{"date":"2018-05-29 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18858,"high":0.18907,"low":0.18427,"close":0.18907,"volume":695040.93401,"volumeNotional":131410.82641,"tradesDone":201}
{"date":"2018-05-29 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.189,"high":0.19164,"low":0.1889,"close":0.19118,"volume":296718.78264,"volumeNotional":56725.66132,"tradesDone":32}
{"date":"2018-05-29 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.192,"high":0.193,"low":0.19,"close":0.19004,"volume":654921.87254,"volumeNotional":124462.59701,"tradesDone":179}
{"date":"2018-05-29 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19041,"high":0.19918,"low":0.18844,"close":0.19661,"volume":2229848.05316,"volumeNotional":438407.23705,"tradesDone":627}
{"date":"2018-05-29 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.196,"high":0.201,"low":0.19425,"close":0.19729,"volume":961988.6495,"volumeNotional":189790.79838,"tradesDone":258}
{"date":"2018-05-29 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19853,"high":0.201,"low":0.19706,"close":0.19936,"volume":793968.32909,"volumeNotional":158282.26288,"tradesDone":171}
{"date":"2018-05-29 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19946,"high":0.1997,"low":0.19585,"close":0.199,"volume":694733.11371,"volumeNotional":138251.88963,"tradesDone":175}
{"date":"2018-05-29 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19731,"high":0.19838,"low":0.19698,"close":0.1982,"volume":1413178.65883,"volumeNotional":280088.33368,"tradesDone":478}
{"date":"2018-05-29 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19811,"high":0.20345,"low":0.19744,"close":0.20287,"volume":6248682.74693,"volumeNotional":1267676.37536,"tradesDone":2073}
{"date":"2018-05-29 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2025,"high":0.20794,"low":0.2002,"close":0.20792,"volume":9118460.5896,"volumeNotional":1895906.39882,"tradesDone":3398}
{"date":"2018-05-29 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20789,"high":0.20924,"low":0.20136,"close":0.20316,"volume":9171421.56739,"volumeNotional":1863247.35348,"tradesDone":3018}
{"date":"2018-05-29 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20297,"high":0.20489,"low":0.20241,"close":0.20408,"volume":4662637.29415,"volumeNotional":951530.29955,"tradesDone":1318}
{"date":"2018-05-29 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20423,"high":0.20896,"low":0.20338,"close":0.20636,"volume":5878778.03838,"volumeNotional":1213146.14629,"tradesDone":1927}
{"date":"2018-05-29 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20679,"high":0.20699,"low":0.20343,"close":0.20463,"volume":4620632.00847,"volumeNotional":945504.36966,"tradesDone":1487}
{"date":"2018-05-29 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20472,"high":0.20505,"low":0.19771,"close":0.19867,"volume":7332004.88321,"volumeNotional":1456651.57827,"tradesDone":2895}
{"date":"2018-05-29 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1989,"high":0.20266,"low":0.19766,"close":0.20164,"volume":7086901.10303,"volumeNotional":1428978.85371,"tradesDone":2161}
{"date":"2018-05-30 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20179,"high":0.21497,"low":0.19805,"close":0.21402,"volume":11629131.79034,"volumeNotional":2488872.46455,"tradesDone":3855}
{"date":"2018-05-30 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21403,"high":0.21683,"low":0.20121,"close":0.20914,"volume":16404253.55324,"volumeNotional":3430795.72663,"tradesDone":5832}
{"date":"2018-05-30 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20966,"high":0.21282,"low":0.2085,"close":0.20996,"volume":6769423.44535,"volumeNotional":1421340.00687,"tradesDone":2124}
{"date":"2018-05-30 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20995,"high":0.20995,"low":0.20357,"close":0.20641,"volume":8641108.42032,"volumeNotional":1783605.417,"tradesDone":3101}
{"date":"2018-05-30 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20634,"high":0.20809,"low":0.20364,"close":0.20431,"volume":5596016.81747,"volumeNotional":1143297.88658,"tradesDone":1936}
{"date":"2018-05-30 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20438,"high":0.20602,"low":0.20256,"close":0.20344,"volume":5183212.64865,"volumeNotional":1054457.8005,"tradesDone":1944}
{"date":"2018-05-30 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20357,"high":0.20854,"low":0.203,"close":0.20325,"volume":5551422.69145,"volumeNotional":1128321.48124,"tradesDone":2176}
{"date":"2018-05-30 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20325,"high":0.20562,"low":0.20293,"close":0.20556,"volume":4520146.65907,"volumeNotional":929151.42437,"tradesDone":1348}
{"date":"2018-05-30 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20559,"high":0.20641,"low":0.20287,"close":0.20386,"volume":4423529.2193,"volumeNotional":901766.11,"tradesDone":1194}
{"date":"2018-05-30 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20376,"high":0.20999,"low":0.20262,"close":0.20935,"volume":8907856.3424,"volumeNotional":1864893.18459,"tradesDone":3554}
{"date":"2018-05-30 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20938,"high":0.21441,"low":0.20919,"close":0.21219,"volume":11708221.58026,"volumeNotional":2484384.0013,"tradesDone":4284}
{"date":"2018-05-30 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21221,"high":0.21499,"low":0.21199,"close":0.21313,"volume":6450032.65439,"volumeNotional":1374716.10962,"tradesDone":2022}
{"date":"2018-05-30 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21325,"high":0.21351,"low":0.21049,"close":0.21235,"volume":5158300.80109,"volumeNotional":1095389.46915,"tradesDone":1780}
{"date":"2018-05-30 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21225,"high":0.21277,"low":0.20871,"close":0.20968,"volume":6214775.56234,"volumeNotional":1303108.01152,"tradesDone":2457}
{"date":"2018-05-30 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20948,"high":0.20995,"low":0.20287,"close":0.20359,"volume":6904197.68074,"volumeNotional":1405651.37913,"tradesDone":2329}
{"date":"2018-05-30 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20034,"high":0.20546,"low":0.1962,"close":0.20005,"volume":2951887.95552,"volumeNotional":590525.1855,"tradesDone":612}
{"date":"2018-05-30 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19862,"high":0.20007,"low":0.19703,"close":0.19855,"volume":2105209.09298,"volumeNotional":417995.47005,"tradesDone":683}
{"date":"2018-05-30 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19772,"high":0.20205,"low":0.19709,"close":0.20181,"volume":4815168.33924,"volumeNotional":971771.60041,"tradesDone":1755}
{"date":"2018-05-30 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20206,"high":0.20228,"low":0.20059,"close":0.2012,"volume":3613288.89152,"volumeNotional":726996.07988,"tradesDone":1054}
{"date":"2018-05-30 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20116,"high":0.20293,"low":0.20037,"close":0.2024,"volume":3355931.21517,"volumeNotional":679244.82271,"tradesDone":998}
{"date":"2018-05-30 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20239,"high":0.20705,"low":0.20239,"close":0.20458,"volume":5275808.07352,"volumeNotional":1079347.27668,"tradesDone":1765}
{"date":"2018-05-30 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20438,"high":0.20542,"low":0.20368,"close":0.20518,"volume":3975802.13157,"volumeNotional":815772.10227,"tradesDone":1079}
{"date":"2018-05-30 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20509,"high":0.21,"low":0.20492,"close":0.20787,"volume":7732272.20598,"volumeNotional":1607297.82174,"tradesDone":2452}
{"date":"2018-05-30 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20799,"high":0.2119,"low":0.20757,"close":0.20788,"volume":7069298.16976,"volumeNotional":1469567.43341,"tradesDone":2751}
{"date":"2018-05-31 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20846,"high":0.20939,"low":0.2059,"close":0.20656,"volume":6228344.44144,"volumeNotional":1286540.44981,"tradesDone":2400}
{"date":"2018-05-31 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20686,"high":0.20757,"low":0.20321,"close":0.20384,"volume":4911601.15153,"volumeNotional":1001191.87749,"tradesDone":1832}
{"date":"2018-05-31 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20385,"high":0.2062,"low":0.20383,"close":0.2058,"volume":4129368.6734,"volumeNotional":849804.99873,"tradesDone":1590}
{"date":"2018-05-31 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20605,"high":0.20895,"low":0.20554,"close":0.20794,"volume":4736307.60019,"volumeNotional":984876.07048,"tradesDone":1842}
{"date":"2018-05-31 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20803,"high":0.21394,"low":0.20731,"close":0.21332,"volume":6971077.28976,"volumeNotional":1487048.36715,"tradesDone":2078}
{"date":"2018-05-31 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21298,"high":0.21408,"low":0.21107,"close":0.21199,"volume":8768957.10454,"volumeNotional":1858918.99189,"tradesDone":2429}
{"date":"2018-05-31 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21215,"high":0.21796,"low":0.21147,"close":0.21615,"volume":9597655.17063,"volumeNotional":2074485.21368,"tradesDone":3102}
{"date":"2018-05-31 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21627,"high":0.21665,"low":0.21339,"close":0.21451,"volume":7232620.72454,"volumeNotional":1551471.33513,"tradesDone":2550}
{"date":"2018-05-31 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21456,"high":0.21539,"low":0.2114,"close":0.21386,"volume":7352445.47243,"volumeNotional":1572413.38632,"tradesDone":2919}
{"date":"2018-05-31 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21351,"high":0.21619,"low":0.21313,"close":0.21497,"volume":6275656.06208,"volumeNotional":1349056.37322,"tradesDone":1871}
{"date":"2018-05-31 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21507,"high":0.21683,"low":0.21276,"close":0.21398,"volume":5277619.26,"volumeNotional":1129304.96925,"tradesDone":1642}
{"date":"2018-05-31 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21425,"high":0.216,"low":0.21425,"close":0.21547,"volume":4481769.21,"volumeNotional":965686.81168,"tradesDone":1443}
{"date":"2018-05-31 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21549,"high":0.22176,"low":0.21522,"close":0.22047,"volume":4946723.55166,"volumeNotional":1090614.85912,"tradesDone":2014}
{"date":"2018-05-31 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22045,"low":0.216,"close":0.22,"volume":326663.70568,"volumeNotional":71866.01525,"tradesDone":124}
{"date":"2018-05-31 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.227,"low":0.22,"close":0.22505,"volume":1036033.46163,"volumeNotional":233155.97379,"tradesDone":229}
{"date":"2018-05-31 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.225,"high":0.228,"low":0.22402,"close":0.225,"volume":211468.17312,"volumeNotional":47580.33895,"tradesDone":81}
{"date":"2018-05-31 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22598,"high":0.226,"low":0.22598,"close":0.226,"volume":35328.29769,"volumeNotional":7984.19493,"tradesDone":4}
{"date":"2018-05-31 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22408,"high":0.225,"low":0.22325,"close":0.225,"volume":131176.9071,"volumeNotional":29514.8041,"tradesDone":25}
{"date":"2018-05-31 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22275,"high":0.22275,"low":0.2169,"close":0.2185,"volume":716090.63637,"volumeNotional":156465.80405,"tradesDone":214}
{"date":"2018-05-31 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2185,"high":0.224,"low":0.218,"close":0.22277,"volume":265723.38306,"volumeNotional":59194.84729,"tradesDone":95}
{"date":"2018-06-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22277,"high":0.22454,"low":0.22012,"close":0.22109,"volume":382101.83635,"volumeNotional":84479.72416,"tradesDone":72}
{"date":"2018-06-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22344,"high":0.22344,"low":0.21949,"close":0.22029,"volume":235079.13184,"volumeNotional":51785.33512,"tradesDone":85}
{"date":"2018-06-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22,"high":0.22344,"low":0.22,"close":0.22023,"volume":395489.28468,"volumeNotional":87097.8221,"tradesDone":131}
{"date":"2018-06-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22023,"high":0.22105,"low":0.2175,"close":0.21999,"volume":52902.34114,"volumeNotional":11638.08654,"tradesDone":42}
{"date":"2018-06-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2182,"high":0.21922,"low":0.2177,"close":0.218,"volume":107443.41227,"volumeNotional":23422.66387,"tradesDone":27}
{"date":"2018-06-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.219,"high":0.22002,"low":0.21729,"close":0.21729,"volume":46685.79784,"volumeNotional":10144.3318,"tradesDone":36}
{"date":"2018-06-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21856,"high":0.22321,"low":0.2171,"close":0.222,"volume":137920.36304,"volumeNotional":30618.32335,"tradesDone":82}
{"date":"2018-06-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.222,"high":0.22599,"low":0.222,"close":0.224,"volume":387750.52046,"volumeNotional":86856.11658,"tradesDone":95}
{"date":"2018-06-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.224,"high":0.22584,"low":0.22195,"close":0.22584,"volume":190454.42206,"volumeNotional":43012.29715,"tradesDone":71}
{"date":"2018-06-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.226,"high":0.22709,"low":0.2245,"close":0.2245,"volume":45239.2266,"volumeNotional":10156.20682,"tradesDone":32}
{"date":"2018-06-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2245,"high":0.225,"low":0.22274,"close":0.22384,"volume":150287.96567,"volumeNotional":33640.74829,"tradesDone":48}
{"date":"2018-06-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22473,"high":0.225,"low":0.2165,"close":0.2165,"volume":363641.10267,"volumeNotional":78728.29873,"tradesDone":162}
{"date":"2018-06-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2165,"high":0.22026,"low":0.2164,"close":0.2181,"volume":734342.01683,"volumeNotional":160160.15543,"tradesDone":202}
{"date":"2018-06-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2173,"high":0.22,"low":0.2173,"close":0.2187,"volume":174196.44374,"volumeNotional":38096.76225,"tradesDone":60}
{"date":"2018-06-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2187,"high":0.22,"low":0.21801,"close":0.2185,"volume":363115.67485,"volumeNotional":79340.77496,"tradesDone":99}
{"date":"2018-06-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21906,"high":0.21985,"low":0.21892,"close":0.21957,"volume":1287790.55648,"volumeNotional":282754.57154,"tradesDone":478}
{"date":"2018-06-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21962,"high":0.2203,"low":0.21859,"close":0.21899,"volume":4286393.21587,"volumeNotional":938681.63558,"tradesDone":1128}
{"date":"2018-06-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21901,"high":0.21919,"low":0.21679,"close":0.21738,"volume":3556588.87483,"volumeNotional":773124.3311,"tradesDone":1374}
{"date":"2018-06-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21733,"high":0.21746,"low":0.21349,"close":0.21455,"volume":8614606.29544,"volumeNotional":1848301.68757,"tradesDone":2677}
{"date":"2018-06-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21456,"high":0.2168,"low":0.21391,"close":0.2153,"volume":4547952.88177,"volumeNotional":979153.78255,"tradesDone":1626}
{"date":"2018-06-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21549,"high":0.21579,"low":0.21405,"close":0.2153,"volume":3629186.33212,"volumeNotional":781367.60622,"tradesDone":1191}
{"date":"2018-06-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21511,"high":0.21767,"low":0.2149,"close":0.2153,"volume":3553485.59168,"volumeNotional":765060.12083,"tradesDone":1318}
{"date":"2018-06-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21537,"high":0.21862,"low":0.21499,"close":0.21798,"volume":1273238.79939,"volumeNotional":277534.97884,"tradesDone":429}
{"date":"2018-06-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21885,"high":0.22089,"low":0.21885,"close":0.22028,"volume":24706.10964,"volumeNotional":5442.24973,"tradesDone":29}
{"date":"2018-06-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22028,"high":0.22089,"low":0.21786,"close":0.21786,"volume":107200.32399,"volumeNotional":23355.07959,"tradesDone":60}
{"date":"2018-06-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21786,"high":0.2186,"low":0.21676,"close":0.21706,"volume":89616.86694,"volumeNotional":19451.88226,"tradesDone":33}
{"date":"2018-06-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21688,"high":0.2193,"low":0.21688,"close":0.21781,"volume":128327.68527,"volumeNotional":27950.48079,"tradesDone":53}
{"date":"2018-06-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21854,"high":0.2193,"low":0.21728,"close":0.21921,"volume":59694.16993,"volumeNotional":13085.65629,"tradesDone":24}
{"date":"2018-06-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21763,"high":0.21865,"low":0.21763,"close":0.21865,"volume":8806.88454,"volumeNotional":1925.598,"tradesDone":4}
{"date":"2018-06-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21865,"high":0.21996,"low":0.21843,"close":0.21982,"volume":30031.10098,"volumeNotional":6601.55584,"tradesDone":27}
{"date":"2018-06-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21932,"high":0.22491,"low":0.217,"close":0.22462,"volume":532602.80507,"volumeNotional":119631.65492,"tradesDone":141}
{"date":"2018-06-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22457,"high":0.2266,"low":0.22151,"close":0.225,"volume":388860.57623,"volumeNotional":87493.62965,"tradesDone":144}
{"date":"2018-06-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2245,"high":0.227,"low":0.224,"close":0.22529,"volume":527727.17918,"volumeNotional":118894.2104,"tradesDone":105}
{"date":"2018-06-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22424,"high":0.22529,"low":0.22375,"close":0.22375,"volume":64533.28501,"volumeNotional":14439.2012,"tradesDone":31}
{"date":"2018-06-02 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.224,"high":0.227,"low":0.224,"close":0.225,"volume":606911.88884,"volumeNotional":136555.17499,"tradesDone":140}
{"date":"2018-06-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.225,"high":0.22538,"low":0.224,"close":0.22491,"volume":233101.09091,"volumeNotional":52427.78035,"tradesDone":67}
{"date":"2018-06-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.224,"high":0.22471,"low":0.222,"close":0.22255,"volume":149891.08387,"volumeNotional":33358.26071,"tradesDone":38}
{"date":"2018-06-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22255,"high":0.225,"low":0.22226,"close":0.22232,"volume":416552.09573,"volumeNotional":92608.795,"tradesDone":118}
{"date":"2018-06-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22232,"high":0.22318,"low":0.22232,"close":0.22262,"volume":53286.62479,"volumeNotional":11862.79576,"tradesDone":31}
{"date":"2018-06-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22267,"high":0.22538,"low":0.2224,"close":0.22391,"volume":213754.40623,"volumeNotional":47861.27457,"tradesDone":63}
{"date":"2018-06-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.223,"high":0.22362,"low":0.222,"close":0.22361,"volume":98818.58133,"volumeNotional":22097.31509,"tradesDone":30}
{"date":"2018-06-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.223,"high":0.22362,"low":0.222,"close":0.22362,"volume":71419.74703,"volumeNotional":15970.52673,"tradesDone":39}
{"date":"2018-06-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22362,"high":0.22849,"low":0.22362,"close":0.228,"volume":576364.41661,"volumeNotional":131411.08699,"tradesDone":171}
{"date":"2018-06-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.228,"high":0.22849,"low":0.227,"close":0.22805,"volume":122181.86392,"volumeNotional":27863.71091,"tradesDone":30}
{"date":"2018-06-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22805,"high":0.22946,"low":0.22721,"close":0.22721,"volume":198819.29313,"volumeNotional":45173.17689,"tradesDone":56}
{"date":"2018-06-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22509,"high":0.22512,"low":0.22509,"close":0.22512,"volume":9623.17696,"volumeNotional":2166.32514,"tradesDone":4}
{"date":"2018-06-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22501,"high":0.228,"low":0.22465,"close":0.22781,"volume":2636467.66629,"volumeNotional":600608.93499,"tradesDone":901}
{"date":"2018-06-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22789,"high":0.22999,"low":0.22642,"close":0.22648,"volume":3994906.97879,"volumeNotional":904757.96909,"tradesDone":1441}
{"date":"2018-06-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22646,"high":0.22933,"low":0.22636,"close":0.22915,"volume":3734649.023,"volumeNotional":855779.25628,"tradesDone":1141}
{"date":"2018-06-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22913,"high":0.23149,"low":0.22791,"close":0.22915,"volume":6351717.27028,"volumeNotional":1455492.92781,"tradesDone":2535}
{"date":"2018-06-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22932,"high":0.23017,"low":0.2265,"close":0.22856,"volume":5155552.56619,"volumeNotional":1178352.10048,"tradesDone":1508}
{"date":"2018-06-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22855,"high":0.22901,"low":0.22533,"close":0.22631,"volume":4400294.79555,"volumeNotional":995830.14678,"tradesDone":1393}
{"date":"2018-06-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2263,"high":0.22775,"low":0.2257,"close":0.22756,"volume":2815049.82067,"volumeNotional":640587.95273,"tradesDone":939}
{"date":"2018-06-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2276,"high":0.22846,"low":0.2268,"close":0.22794,"volume":3026615.40883,"volumeNotional":689899.94367,"tradesDone":975}
{"date":"2018-06-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22787,"high":0.23198,"low":0.22749,"close":0.23168,"volume":5827179.82145,"volumeNotional":1350062.36993,"tradesDone":1976}
{"date":"2018-06-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23167,"high":0.23597,"low":0.23148,"close":0.23365,"volume":9060176.35065,"volumeNotional":2116921.51514,"tradesDone":3244}
{"date":"2018-06-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23359,"high":0.23673,"low":0.23338,"close":0.23553,"volume":6442582.66306,"volumeNotional":1517431.26115,"tradesDone":2191}
{"date":"2018-06-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23549,"high":0.23599,"low":0.2335,"close":0.23455,"volume":5636805.8099,"volumeNotional":1322090.53174,"tradesDone":1588}
{"date":"2018-06-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23453,"high":0.235,"low":0.2311,"close":0.23197,"volume":4724602.19042,"volumeNotional":1095989.38916,"tradesDone":1767}
{"date":"2018-06-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23171,"high":0.23433,"low":0.2317,"close":0.23285,"volume":3510335.5344,"volumeNotional":817382.06684,"tradesDone":1117}
{"date":"2018-06-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23286,"high":0.23643,"low":0.23169,"close":0.23319,"volume":6038845.75347,"volumeNotional":1408169.06926,"tradesDone":1672}
{"date":"2018-06-03 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2332,"high":0.23498,"low":0.23249,"close":0.23271,"volume":5637774.53045,"volumeNotional":1311977.11388,"tradesDone":1519}
{"date":"2018-06-03 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23271,"high":0.23302,"low":0.22706,"close":0.23166,"volume":8439441.76966,"volumeNotional":1955088.74215,"tradesDone":3066}
{"date":"2018-06-03 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23143,"high":0.23182,"low":0.23023,"close":0.2308,"volume":2788653.64212,"volumeNotional":643609.86899,"tradesDone":852}
{"date":"2018-06-03 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.23129,"high":0.23132,"low":0.22917,"close":0.22929,"volume":312364.46593,"volumeNotional":71622.25709,"tradesDone":72}
{"date":"2018-06-03 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22854,"high":0.229,"low":0.2272,"close":0.22797,"volume":1417504.20893,"volumeNotional":323149.56699,"tradesDone":546}
{"date":"2018-06-03 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.227,"high":0.22793,"low":0.22369,"close":0.22369,"volume":335938.44152,"volumeNotional":75145.70381,"tradesDone":144}
{"date":"2018-06-03 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22369,"high":0.22698,"low":0.22037,"close":0.2253,"volume":489139.13101,"volumeNotional":110204.67016,"tradesDone":156}
{"date":"2018-06-03 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.225,"high":0.22771,"low":0.225,"close":0.22771,"volume":105074.9862,"volumeNotional":23926.1239,"tradesDone":33}
{"date":"2018-06-03 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.227,"high":0.2275,"low":0.227,"close":0.2275,"volume":3722.50578,"volumeNotional":846.87006,"tradesDone":7}
{"date":"2018-06-03 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2275,"high":0.22802,"low":0.2259,"close":0.2259,"volume":111376.67497,"volumeNotional":25159.99199,"tradesDone":40}
{"date":"2018-06-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2259,"high":0.22669,"low":0.2251,"close":0.226,"volume":81532.59341,"volumeNotional":18426.36611,"tradesDone":37}
{"date":"2018-06-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.226,"high":0.2315,"low":0.226,"close":0.23025,"volume":197404.0593,"volumeNotional":45452.31032,"tradesDone":105}
{"date":"2018-06-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2301,"high":0.23037,"low":0.22547,"close":0.2268,"volume":278949.56971,"volumeNotional":63264.42066,"tradesDone":103}
{"date":"2018-06-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22586,"high":0.227,"low":0.223,"close":0.22393,"volume":227675.93628,"volumeNotional":50983.43371,"tradesDone":72}
{"date":"2018-06-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.224,"high":0.22631,"low":0.22375,"close":0.22442,"volume":177557.12378,"volumeNotional":39847.81539,"tradesDone":69}
{"date":"2018-06-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.225,"high":0.22794,"low":0.22365,"close":0.22735,"volume":562036.81323,"volumeNotional":127776.4504,"tradesDone":94}
{"date":"2018-06-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2269,"high":0.22732,"low":0.22112,"close":0.22152,"volume":266701.96877,"volumeNotional":59079.56409,"tradesDone":145}
{"date":"2018-06-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.22154,"high":0.22373,"low":0.215,"close":0.21776,"volume":660665.09247,"volumeNotional":143866.3909,"tradesDone":294}
{"date":"2018-06-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.21806,"low":0.215,"close":0.21524,"volume":401075.61787,"volumeNotional":86326.21651,"tradesDone":95}
{"date":"2018-06-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21545,"high":0.21643,"low":0.21301,"close":0.21492,"volume":469192.72928,"volumeNotional":100840.67023,"tradesDone":178}
{"date":"2018-06-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21352,"high":0.21664,"low":0.21352,"close":0.216,"volume":24760.62519,"volumeNotional":5348.29504,"tradesDone":10}
{"date":"2018-06-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.218,"low":0.21556,"close":0.217,"volume":95582.1616,"volumeNotional":20741.32907,"tradesDone":67}
{"date":"2018-06-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21696,"high":0.21696,"low":0.21048,"close":0.2105,"volume":419928.41911,"volumeNotional":88395.49913,"tradesDone":210}
{"date":"2018-06-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21048,"high":0.21388,"low":0.21048,"close":0.21388,"volume":475450.54855,"volumeNotional":101688.69769,"tradesDone":145}
{"date":"2018-06-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2138,"high":0.21395,"low":0.2112,"close":0.21143,"volume":280459.97043,"volumeNotional":59298.85753,"tradesDone":62}
{"date":"2018-06-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21149,"high":0.21219,"low":0.20739,"close":0.21108,"volume":3317696.48423,"volumeNotional":700296.58866,"tradesDone":836}
{"date":"2018-06-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21147,"high":0.2148,"low":0.21147,"close":0.21191,"volume":260250.31561,"volumeNotional":55149.64438,"tradesDone":163}
{"date":"2018-06-04 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2115,"high":0.21383,"low":0.2115,"close":0.212,"volume":115840.71462,"volumeNotional":24558.2315,"tradesDone":36}
{"date":"2018-06-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.212,"high":0.21294,"low":0.2102,"close":0.2121,"volume":57715.61679,"volumeNotional":12241.51464,"tradesDone":46}
{"date":"2018-06-04 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21289,"high":0.214,"low":0.21201,"close":0.214,"volume":45351.50076,"volumeNotional":9705.22116,"tradesDone":32}
{"date":"2018-06-04 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21399,"high":0.2148,"low":0.2135,"close":0.2135,"volume":92498.15274,"volumeNotional":19748.35561,"tradesDone":32}
{"date":"2018-06-04 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2135,"high":0.2149,"low":0.2131,"close":0.2149,"volume":117602.02467,"volumeNotional":25272.6751,"tradesDone":38}
{"date":"2018-06-04 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21583,"high":0.21583,"low":0.21583,"close":0.21583,"volume":47432.21329,"volumeNotional":10237.46155,"tradesDone":4}
{"date":"2018-06-04 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21511,"high":0.21511,"low":0.212,"close":0.21201,"volume":536593.43703,"volumeNotional":113761.20529,"tradesDone":117}
{"date":"2018-06-04 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21232,"high":0.2131,"low":0.21064,"close":0.21121,"volume":37436.43911,"volumeNotional":7906.78034,"tradesDone":42}
{"date":"2018-06-05 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2122,"high":0.2122,"low":0.21079,"close":0.21109,"volume":98477.49272,"volumeNotional":20787.74885,"tradesDone":18}
{"date":"2018-06-05 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21322,"high":0.21337,"low":0.211,"close":0.21268,"volume":39984.09623,"volumeNotional":8503.71403,"tradesDone":16}
{"date":"2018-06-05 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2123,"high":0.21266,"low":0.203,"close":0.2035,"volume":527731.62706,"volumeNotional":107393.38611,"tradesDone":255}
{"date":"2018-06-05 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20432,"high":0.206,"low":0.203,"close":0.2041,"volume":607912.85252,"volumeNotional":124075.0132,"tradesDone":91}
{"date":"2018-06-05 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2041,"high":0.20587,"low":0.20279,"close":0.20279,"volume":135792.0989,"volumeNotional":27537.73192,"tradesDone":51}
{"date":"2018-06-05 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20268,"high":0.20672,"low":0.20234,"close":0.20423,"volume":1038903.75901,"volumeNotional":212172.14605,"tradesDone":155}
{"date":"2018-06-05 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20423,"high":0.207,"low":0.20423,"close":0.20569,"volume":1103710.07494,"volumeNotional":227024.67488,"tradesDone":233}
{"date":"2018-06-05 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2077,"high":0.2077,"low":0.2043,"close":0.205,"volume":239152.55328,"volumeNotional":49026.27342,"tradesDone":63}
{"date":"2018-06-05 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20469,"high":0.21121,"low":0.20469,"close":0.20872,"volume":253265.97323,"volumeNotional":52861.912,"tradesDone":98}
{"date":"2018-06-05 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20768,"high":0.20776,"low":0.20765,"close":0.20765,"volume":13418.05884,"volumeNotional":2786.26663,"tradesDone":8}
{"date":"2018-06-05 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20765,"high":0.2085,"low":0.2058,"close":0.20671,"volume":699885.35774,"volumeNotional":144670.97868,"tradesDone":169}
{"date":"2018-06-05 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20615,"high":0.20742,"low":0.2051,"close":0.20554,"volume":21220.67055,"volumeNotional":4361.79021,"tradesDone":21}
{"date":"2018-06-05 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20591,"high":0.20815,"low":0.20591,"close":0.20645,"volume":426573.6027,"volumeNotional":88067.24643,"tradesDone":89}
{"date":"2018-06-05 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20645,"high":0.20729,"low":0.204,"close":0.205,"volume":148753.11415,"volumeNotional":30494.35419,"tradesDone":69}
{"date":"2018-06-05 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.204,"high":0.205,"low":0.204,"close":0.205,"volume":152554.42941,"volumeNotional":31273.65803,"tradesDone":50}
{"date":"2018-06-05 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.205,"high":0.21338,"low":0.205,"close":0.21338,"volume":180267.25062,"volumeNotional":38464.60933,"tradesDone":97}
{"date":"2018-06-05 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21302,"high":0.218,"low":0.21302,"close":0.21666,"volume":718473.27965,"volumeNotional":155664.42077,"tradesDone":262}
{"date":"2018-06-05 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21666,"high":0.22173,"low":0.21666,"close":0.2185,"volume":847874.61958,"volumeNotional":185260.60438,"tradesDone":264}
{"date":"2018-06-05 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21991,"high":0.22041,"low":0.217,"close":0.21722,"volume":149475.64588,"volumeNotional":32468.73508,"tradesDone":81}
{"date":"2018-06-05 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2175,"high":0.22,"low":0.2175,"close":0.21811,"volume":1092435.07472,"volumeNotional":238270.00911,"tradesDone":483}
{"date":"2018-06-05 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21811,"high":0.21998,"low":0.2175,"close":0.2179,"volume":54146.65526,"volumeNotional":11798.41865,"tradesDone":33}
{"date":"2018-06-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2175,"high":0.21777,"low":0.2175,"close":0.2175,"volume":289559.56652,"volumeNotional":62979.20572,"tradesDone":129}
{"date":"2018-06-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2175,"high":0.21936,"low":0.2175,"close":0.21918,"volume":107240.63375,"volumeNotional":23505.10398,"tradesDone":59}
{"date":"2018-06-05 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21918,"high":0.21918,"low":0.21808,"close":0.21808,"volume":39209.74681,"volumeNotional":8550.92824,"tradesDone":23}
{"date":"2018-06-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21918,"high":0.21994,"low":0.21809,"close":0.2183,"volume":391196.08021,"volumeNotional":85398.53854,"tradesDone":92}
{"date":"2018-06-06 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21808,"high":0.21924,"low":0.217,"close":0.21724,"volume":145122.36408,"volumeNotional":31526.32578,"tradesDone":51}
{"date":"2018-06-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2181,"high":0.2185,"low":0.21627,"close":0.21686,"volume":189154.179,"volumeNotional":41019.02949,"tradesDone":79}
{"date":"2018-06-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21686,"high":0.21825,"low":0.21686,"close":0.21686,"volume":283113.2497,"volumeNotional":61394.52376,"tradesDone":48}
{"date":"2018-06-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21686,"high":0.2178,"low":0.21501,"close":0.21501,"volume":108178.09454,"volumeNotional":23258.9924,"tradesDone":65}
{"date":"2018-06-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21501,"high":0.21531,"low":0.213,"close":0.21501,"volume":176340.90822,"volumeNotional":37914.93347,"tradesDone":65}
{"date":"2018-06-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21531,"high":0.21726,"low":0.21492,"close":0.21492,"volume":190737.14464,"volumeNotional":40993.73449,"tradesDone":100}
{"date":"2018-06-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21471,"high":0.21724,"low":0.2135,"close":0.21656,"volume":925366.46402,"volumeNotional":200395.72355,"tradesDone":131}
{"date":"2018-06-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21496,"high":0.216,"low":0.21372,"close":0.214,"volume":238185.09144,"volumeNotional":50971.60957,"tradesDone":56}
{"date":"2018-06-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2115,"high":0.212,"low":0.2115,"close":0.2115,"volume":90705.02355,"volumeNotional":19184.17597,"tradesDone":101}
{"date":"2018-06-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21337,"high":0.2149,"low":0.2115,"close":0.21383,"volume":71993.7864,"volumeNotional":15394.35143,"tradesDone":104}
{"date":"2018-06-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2138,"high":0.21459,"low":0.21251,"close":0.21326,"volume":303090.74198,"volumeNotional":64636.31026,"tradesDone":358}
{"date":"2018-06-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21326,"high":0.21612,"low":0.21271,"close":0.21612,"volume":659301.56948,"volumeNotional":142488.83538,"tradesDone":392}
{"date":"2018-06-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21649,"high":0.21695,"low":0.21536,"close":0.2154,"volume":7114.63997,"volumeNotional":1532.4938,"tradesDone":14}
{"date":"2018-06-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.216,"low":0.21536,"close":0.216,"volume":131716.59461,"volumeNotional":28450.78444,"tradesDone":63}
{"date":"2018-06-06 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.216,"high":0.21733,"low":0.21536,"close":0.21733,"volume":108793.61708,"volumeNotional":23644.31263,"tradesDone":34}
{"date":"2018-06-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21733,"high":0.2175,"low":0.20942,"close":0.21,"volume":928297.23238,"volumeNotional":194943.44921,"tradesDone":281}
{"date":"2018-06-06 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.211,"high":0.21254,"low":0.21,"close":0.21022,"volume":285273.0592,"volumeNotional":59970.51044,"tradesDone":134}
{"date":"2018-06-06 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21022,"high":0.21022,"low":0.20716,"close":0.20938,"volume":664525.57967,"volumeNotional":139138.16651,"tradesDone":226}
{"date":"2018-06-06 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21152,"high":0.21152,"low":0.2085,"close":0.21093,"volume":171934.49233,"volumeNotional":36265.93615,"tradesDone":44}
{"date":"2018-06-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20969,"high":0.21498,"low":0.20904,"close":0.21498,"volume":77798.17157,"volumeNotional":16725.37923,"tradesDone":60}
{"date":"2018-06-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21467,"high":0.21582,"low":0.2133,"close":0.2144,"volume":30256.21812,"volumeNotional":6486.93317,"tradesDone":14}
{"date":"2018-06-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21592,"high":0.21666,"low":0.2144,"close":0.2144,"volume":52511.93664,"volumeNotional":11258.55922,"tradesDone":29}
{"date":"2018-06-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2144,"high":0.2144,"low":0.2133,"close":0.2143,"volume":24824.67193,"volumeNotional":5319.92719,"tradesDone":28}
{"date":"2018-06-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.215,"high":0.21675,"low":0.215,"close":0.21675,"volume":45687.17428,"volumeNotional":9902.6169,"tradesDone":31}
{"date":"2018-06-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21786,"high":0.21906,"low":0.21553,"close":0.216,"volume":274324.20606,"volumeNotional":59254.02851,"tradesDone":152}
{"date":"2018-06-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21575,"high":0.21799,"low":0.21575,"close":0.21698,"volume":171732.51094,"volumeNotional":37262.22828,"tradesDone":100}
{"date":"2018-06-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2163,"high":0.21734,"low":0.2153,"close":0.21557,"volume":275537.6118,"volumeNotional":59398.07006,"tradesDone":40}
{"date":"2018-06-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21532,"high":0.21715,"low":0.2145,"close":0.215,"volume":257188.23489,"volumeNotional":55295.25189,"tradesDone":61}
{"date":"2018-06-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21613,"high":0.21613,"low":0.214,"close":0.214,"volume":121527.93531,"volumeNotional":26006.97937,"tradesDone":33}
{"date":"2018-06-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.214,"high":0.215,"low":0.21157,"close":0.21157,"volume":224088.50707,"volumeNotional":47410.18135,"tradesDone":111}
{"date":"2018-06-07 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21327,"high":0.21487,"low":0.213,"close":0.21372,"volume":24747.70943,"volumeNotional":5289.03839,"tradesDone":26}
{"date":"2018-06-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.215,"low":0.213,"close":0.21329,"volume":124772.30018,"volumeNotional":26613.04575,"tradesDone":51}
{"date":"2018-06-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.214,"high":0.21423,"low":0.212,"close":0.21423,"volume":7966.14904,"volumeNotional":1706.56771,"tradesDone":11}
{"date":"2018-06-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.213,"high":0.21409,"low":0.20486,"close":0.21083,"volume":2698056.74553,"volumeNotional":568822.66988,"tradesDone":395}
{"date":"2018-06-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21136,"high":0.2125,"low":0.21064,"close":0.21083,"volume":189424.07163,"volumeNotional":39936.62556,"tradesDone":71}
{"date":"2018-06-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21125,"high":0.21189,"low":0.21047,"close":0.21189,"volume":12162.11483,"volumeNotional":2576.99171,"tradesDone":20}
{"date":"2018-06-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21117,"high":0.21287,"low":0.2107,"close":0.21234,"volume":277996.50942,"volumeNotional":59028.86698,"tradesDone":43}
{"date":"2018-06-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21218,"high":0.21218,"low":0.21,"close":0.21055,"volume":43329.80559,"volumeNotional":9122.97358,"tradesDone":33}
{"date":"2018-06-07 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20978,"high":0.21163,"low":0.20961,"close":0.21121,"volume":2393547.77445,"volumeNotional":505548.08389,"tradesDone":718}
{"date":"2018-06-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21121,"high":0.21199,"low":0.21065,"close":0.2117,"volume":3916315.77209,"volumeNotional":829080.07971,"tradesDone":1184}
{"date":"2018-06-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21171,"high":0.212,"low":0.20978,"close":0.21027,"volume":3549513.51557,"volumeNotional":746340.73229,"tradesDone":1418}
{"date":"2018-06-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21025,"high":0.21071,"low":0.20937,"close":0.21003,"volume":2907639.35439,"volumeNotional":610682.57484,"tradesDone":1057}
{"date":"2018-06-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21013,"high":0.21126,"low":0.2095,"close":0.21068,"volume":3279395.18649,"volumeNotional":690901.46824,"tradesDone":1081}
{"date":"2018-06-07 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21082,"high":0.21123,"low":0.20798,"close":0.20995,"volume":4624430.05506,"volumeNotional":970906.84477,"tradesDone":1627}
{"date":"2018-06-07 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20998,"high":0.20998,"low":0.20878,"close":0.20992,"volume":3052756.5,"volumeNotional":640834.64448,"tradesDone":886}
{"date":"2018-06-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2097,"high":0.20984,"low":0.20829,"close":0.20836,"volume":3326429.16349,"volumeNotional":693078.70135,"tradesDone":965}
{"date":"2018-06-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20839,"high":0.21073,"low":0.2083,"close":0.21019,"volume":2569413.84654,"volumeNotional":540062.55866,"tradesDone":995}
{"date":"2018-06-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.21033,"high":0.21055,"low":0.2092,"close":0.20981,"volume":3165416.79113,"volumeNotional":664128.93342,"tradesDone":969}
{"date":"2018-06-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20985,"high":0.2102,"low":0.20817,"close":0.20857,"volume":2963379.05775,"volumeNotional":618071.97316,"tradesDone":939}
{"date":"2018-06-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20857,"high":0.20877,"low":0.20798,"close":0.20805,"volume":3169513.21455,"volumeNotional":659430.29715,"tradesDone":1040}
{"date":"2018-06-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20803,"high":0.20821,"low":0.2044,"close":0.20442,"volume":5408809.80353,"volumeNotional":1105678.27144,"tradesDone":2362}
{"date":"2018-06-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20445,"high":0.20465,"low":0.20308,"close":0.20403,"volume":5075682.49286,"volumeNotional":1035590.03998,"tradesDone":2029}
{"date":"2018-06-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20408,"high":0.20585,"low":0.20396,"close":0.20493,"volume":5588627.61977,"volumeNotional":1145283.84036,"tradesDone":1245}
{"date":"2018-06-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20498,"high":0.20627,"low":0.20432,"close":0.20627,"volume":4350833.21467,"volumeNotional":897454.62943,"tradesDone":1014}
{"date":"2018-06-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20631,"high":0.20683,"low":0.20449,"close":0.20494,"volume":3019484.62341,"volumeNotional":618801.70878,"tradesDone":957}
{"date":"2018-06-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20496,"high":0.20529,"low":0.20333,"close":0.20393,"volume":4245251.86143,"volumeNotional":865744.11714,"tradesDone":1302}
{"date":"2018-06-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2042,"high":0.20553,"low":0.2039,"close":0.20465,"volume":4420002.60297,"volumeNotional":904558.96278,"tradesDone":1019}
{"date":"2018-06-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2047,"high":0.20543,"low":0.20105,"close":0.2015,"volume":5702074.23352,"volumeNotional":1148981.8634,"tradesDone":2232}
{"date":"2018-06-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20148,"high":0.20341,"low":0.20024,"close":0.20244,"volume":4422383.65814,"volumeNotional":895288.74767,"tradesDone":1613}
{"date":"2018-06-08 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20251,"high":0.20276,"low":0.20107,"close":0.2024,"volume":3014738.63275,"volumeNotional":610177.4879,"tradesDone":1027}
{"date":"2018-06-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20229,"high":0.20421,"low":0.20209,"close":0.20395,"volume":2995006.31427,"volumeNotional":610828.29435,"tradesDone":1057}
{"date":"2018-06-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20394,"high":0.20414,"low":0.20189,"close":0.20351,"volume":3874194.83125,"volumeNotional":788449.7043,"tradesDone":1200}
{"date":"2018-06-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20357,"high":0.20557,"low":0.20102,"close":0.20557,"volume":5747413.33888,"volumeNotional":1181516.48981,"tradesDone":1642}
{"date":"2018-06-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20552,"high":0.20746,"low":0.20504,"close":0.20671,"volume":5127365.85487,"volumeNotional":1059885.53932,"tradesDone":1932}
{"date":"2018-06-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20686,"high":0.20754,"low":0.2054,"close":0.20623,"volume":3670563.77476,"volumeNotional":756977.24209,"tradesDone":1194}
{"date":"2018-06-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20625,"high":0.20693,"low":0.20505,"close":0.20507,"volume":2903021.20281,"volumeNotional":595335.47202,"tradesDone":875}
{"date":"2018-06-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2051,"high":0.20557,"low":0.20452,"close":0.2047,"volume":2190079.51098,"volumeNotional":448310.31893,"tradesDone":719}
{"date":"2018-06-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20502,"high":0.20653,"low":0.20473,"close":0.20591,"volume":3108470.99246,"volumeNotional":640075.50167,"tradesDone":796}
{"date":"2018-06-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2059,"high":0.20645,"low":0.2055,"close":0.20635,"volume":3331206.35853,"volumeNotional":687389.73957,"tradesDone":726}
{"date":"2018-06-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20624,"high":0.20649,"low":0.2054,"close":0.20588,"volume":2646102.49678,"volumeNotional":544780.45163,"tradesDone":686}
{"date":"2018-06-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20602,"high":0.2061,"low":0.2043,"close":0.2044,"volume":2698444.08321,"volumeNotional":551564.98656,"tradesDone":792}
{"date":"2018-06-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20431,"high":0.20529,"low":0.20411,"close":0.20501,"volume":3352688.5689,"volumeNotional":687341.23418,"tradesDone":868}
{"date":"2018-06-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2051,"high":0.20621,"low":0.20443,"close":0.20615,"volume":2959038.60304,"volumeNotional":609996.06356,"tradesDone":809}
{"date":"2018-06-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20593,"high":0.20999,"low":0.20587,"close":0.20869,"volume":4972205.25132,"volumeNotional":1037645.81033,"tradesDone":1955}
{"date":"2018-06-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2087,"high":0.20951,"low":0.20765,"close":0.2086,"volume":2868091.53576,"volumeNotional":598283.19408,"tradesDone":835}
{"date":"2018-06-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20862,"high":0.20926,"low":0.20762,"close":0.20799,"volume":3098476.82159,"volumeNotional":644452.34466,"tradesDone":842}
{"date":"2018-06-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20771,"high":0.20805,"low":0.2072,"close":0.20759,"volume":2621536.21081,"volumeNotional":544200.43431,"tradesDone":697}
{"date":"2018-06-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20758,"high":0.20879,"low":0.2071,"close":0.20831,"volume":3236082.45839,"volumeNotional":674121.73886,"tradesDone":941}
{"date":"2018-06-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.2084,"high":0.20905,"low":0.20751,"close":0.20759,"volume":3267164.4623,"volumeNotional":678237.23237,"tradesDone":819}
{"date":"2018-06-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20768,"high":0.20769,"low":0.20515,"close":0.20536,"volume":3437195.79383,"volumeNotional":705877.32966,"tradesDone":926}
{"date":"2018-06-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20534,"high":0.2065,"low":0.20515,"close":0.20598,"volume":3365294.54437,"volumeNotional":693182.64413,"tradesDone":868}
{"date":"2018-06-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20598,"high":0.20638,"low":0.2055,"close":0.20584,"volume":3650791.87153,"volumeNotional":751469.82863,"tradesDone":813}
{"date":"2018-06-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20585,"high":0.20618,"low":0.20505,"close":0.20513,"volume":2795719.4025,"volumeNotional":573487.82136,"tradesDone":677}
{"date":"2018-06-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20511,"high":0.20567,"low":0.20254,"close":0.20358,"volume":3948674.52176,"volumeNotional":803863.61619,"tradesDone":1110}
{"date":"2018-06-09 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20358,"high":0.20391,"low":0.20197,"close":0.20246,"volume":3733939.49046,"volumeNotional":755976.21121,"tradesDone":1233}
{"date":"2018-06-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20242,"high":0.20416,"low":0.20156,"close":0.20358,"volume":3983687.42298,"volumeNotional":810982.43741,"tradesDone":1215}
{"date":"2018-06-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20357,"high":0.20509,"low":0.2035,"close":0.20453,"volume":3122859.7098,"volumeNotional":638722.95767,"tradesDone":914}
{"date":"2018-06-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20422,"high":0.20455,"low":0.20274,"close":0.20334,"volume":3488048.83748,"volumeNotional":709250.86023,"tradesDone":1061}
{"date":"2018-06-09 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20324,"high":0.20369,"low":0.20182,"close":0.20311,"volume":3478364.48337,"volumeNotional":706485.32042,"tradesDone":1016}
{"date":"2018-06-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20309,"high":0.2034,"low":0.2023,"close":0.20329,"volume":2403407.4496,"volumeNotional":488599.52487,"tradesDone":740}
{"date":"2018-06-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20329,"high":0.20333,"low":0.2026,"close":0.20276,"volume":3211723.08418,"volumeNotional":651192.97408,"tradesDone":692}
{"date":"2018-06-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20274,"high":0.2034,"low":0.20269,"close":0.20312,"volume":2882909.45653,"volumeNotional":585568.08909,"tradesDone":673}
{"date":"2018-06-09 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20339,"high":0.20359,"low":0.20273,"close":0.20299,"volume":2643362.37,"volumeNotional":536576.12749,"tradesDone":682}
{"date":"2018-06-09 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20297,"high":0.20323,"low":0.202,"close":0.20238,"volume":3032914.86531,"volumeNotional":613788.8552,"tradesDone":937}
{"date":"2018-06-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20233,"high":0.20307,"low":0.2003,"close":0.20106,"volume":3800597.86553,"volumeNotional":764156.46008,"tradesDone":1091}
{"date":"2018-06-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.20103,"high":0.20103,"low":0.19198,"close":0.19224,"volume":10211622.60746,"volumeNotional":1963092.76632,"tradesDone":3528}
{"date":"2018-06-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1921,"high":0.19499,"low":0.19204,"close":0.19261,"volume":7504949.18803,"volumeNotional":1445510.74822,"tradesDone":2247}
{"date":"2018-06-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19269,"high":0.19299,"low":0.19,"close":0.19077,"volume":8152464.17839,"volumeNotional":1555220.68629,"tradesDone":2183}
{"date":"2018-06-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19076,"high":0.19224,"low":0.18833,"close":0.18882,"volume":4936484.29905,"volumeNotional":932087.82123,"tradesDone":2540}
{"date":"2018-06-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18884,"high":0.19153,"low":0.18863,"close":0.18936,"volume":4276373.94961,"volumeNotional":809789.11671,"tradesDone":1525}
{"date":"2018-06-10 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18918,"high":0.19015,"low":0.18893,"close":0.18991,"volume":3159731.89485,"volumeNotional":600055.0459,"tradesDone":1013}
{"date":"2018-06-10 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18966,"high":0.19156,"low":0.18919,"close":0.19129,"volume":3979309.94456,"volumeNotional":761207.24327,"tradesDone":1236}
{"date":"2018-06-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19128,"high":0.1913,"low":0.1842,"close":0.18422,"volume":8319838.80718,"volumeNotional":1532682.3396,"tradesDone":2767}
{"date":"2018-06-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18454,"high":0.18681,"low":0.18287,"close":0.1856,"volume":8533418.08536,"volumeNotional":1583825.30096,"tradesDone":2302}
{"date":"2018-06-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18555,"high":0.18837,"low":0.18511,"close":0.18755,"volume":4099134.59,"volumeNotional":768792.69235,"tradesDone":1491}
{"date":"2018-06-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18729,"high":0.18935,"low":0.18563,"close":0.18927,"volume":3715143.56618,"volumeNotional":703157.26094,"tradesDone":1336}
{"date":"2018-06-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18917,"high":0.19083,"low":0.18898,"close":0.19022,"volume":4459823.09919,"volumeNotional":848328.01405,"tradesDone":1594}
{"date":"2018-06-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19027,"high":0.19164,"low":0.18864,"close":0.1895,"volume":5188094.66552,"volumeNotional":983124.46469,"tradesDone":1319}
{"date":"2018-06-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18938,"high":0.19135,"low":0.18652,"close":0.19057,"volume":5335030.53323,"volumeNotional":1016714.41173,"tradesDone":1349}
{"date":"2018-06-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19058,"high":0.19085,"low":0.18811,"close":0.18856,"volume":4318221.5265,"volumeNotional":814244.16085,"tradesDone":1183}
{"date":"2018-06-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18852,"high":0.18967,"low":0.18744,"close":0.18833,"volume":3404314.01145,"volumeNotional":641148.8958,"tradesDone":999}
{"date":"2018-06-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18856,"high":0.18876,"low":0.18605,"close":0.18658,"volume":2979910.50747,"volumeNotional":555977.76997,"tradesDone":982}
{"date":"2018-06-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18635,"high":0.18661,"low":0.17529,"close":0.17835,"volume":18784390.41522,"volumeNotional":3350208.2817,"tradesDone":5764}
{"date":"2018-06-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17833,"high":0.18166,"low":0.17516,"close":0.18057,"volume":10724769.85686,"volumeNotional":1936554.51576,"tradesDone":3823}
{"date":"2018-06-10 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18096,"high":0.18169,"low":0.17764,"close":0.18144,"volume":5503737.92958,"volumeNotional":998572.96266,"tradesDone":1689}
{"date":"2018-06-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18154,"high":0.18172,"low":0.17505,"close":0.17523,"volume":6369628.98175,"volumeNotional":1116144.54106,"tradesDone":1973}
{"date":"2018-06-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17541,"high":0.17674,"low":0.1728,"close":0.17399,"volume":6262346.77988,"volumeNotional":1089576.81926,"tradesDone":2132}
{"date":"2018-06-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17391,"high":0.1744,"low":0.17009,"close":0.17032,"volume":7103844.24208,"volumeNotional":1209943.91725,"tradesDone":2330}
{"date":"2018-06-10 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17053,"high":0.17457,"low":0.1681,"close":0.17352,"volume":8397573.67203,"volumeNotional":1457184.65906,"tradesDone":2878}
{"date":"2018-06-11 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17352,"high":0.17447,"low":0.16807,"close":0.16971,"volume":5617031.36438,"volumeNotional":953251.24887,"tradesDone":1843}
{"date":"2018-06-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16954,"high":0.17218,"low":0.16811,"close":0.17218,"volume":5412610.94488,"volumeNotional":931928.05002,"tradesDone":1902}
{"date":"2018-06-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17229,"high":0.17785,"low":0.17178,"close":0.17501,"volume":6328215.16335,"volumeNotional":1107524.35693,"tradesDone":2268}
{"date":"2018-06-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17499,"high":0.176,"low":0.17351,"close":0.17538,"volume":4230927.96945,"volumeNotional":741999.05677,"tradesDone":1224}
{"date":"2018-06-11 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17557,"high":0.17571,"low":0.17398,"close":0.1754,"volume":3845909.39214,"volumeNotional":674590.77244,"tradesDone":1121}
{"date":"2018-06-11 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17551,"high":0.17562,"low":0.17256,"close":0.17351,"volume":4602329.12539,"volumeNotional":798562.4013,"tradesDone":1223}
{"date":"2018-06-11 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17349,"high":0.1737,"low":0.17121,"close":0.17253,"volume":3383804.80355,"volumeNotional":583797.7182,"tradesDone":1715}
{"date":"2018-06-11 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17284,"high":0.17394,"low":0.16684,"close":0.16772,"volume":6818283.71815,"volumeNotional":1143585.66979,"tradesDone":2095}
{"date":"2018-06-11 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16742,"high":0.17468,"low":0.16656,"close":0.1733,"volume":7712424.74269,"volumeNotional":1336586.01477,"tradesDone":2635}
{"date":"2018-06-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17342,"high":0.17448,"low":0.17297,"close":0.17339,"volume":4092994.66775,"volumeNotional":709702.42883,"tradesDone":1018}
{"date":"2018-06-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1734,"high":0.17406,"low":0.17101,"close":0.17213,"volume":3699763.76013,"volumeNotional":636827.94045,"tradesDone":1349}
{"date":"2018-06-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17214,"high":0.17329,"low":0.17131,"close":0.17315,"volume":1828538.75985,"volumeNotional":316608.76196,"tradesDone":645}
{"date":"2018-06-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17315,"high":0.17318,"low":0.16967,"close":0.17106,"volume":1721935.72262,"volumeNotional":294560.68052,"tradesDone":747}
{"date":"2018-06-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.171,"low":0.17037,"close":0.171,"volume":197307.86392,"volumeNotional":33739.51056,"tradesDone":42}
{"date":"2018-06-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16993,"high":0.171,"low":0.16661,"close":0.16734,"volume":485106.07604,"volumeNotional":81178.14557,"tradesDone":120}
{"date":"2018-06-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.168,"high":0.1687,"low":0.16483,"close":0.16705,"volume":1014932.5505,"volumeNotional":169548.30886,"tradesDone":205}
{"date":"2018-06-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16562,"high":0.1704,"low":0.16562,"close":0.169,"volume":562364.58005,"volumeNotional":95039.61403,"tradesDone":99}
{"date":"2018-06-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.169,"high":0.1704,"low":0.1674,"close":0.16981,"volume":276945.5357,"volumeNotional":47027.0164,"tradesDone":86}
{"date":"2018-06-11 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16979,"high":0.17009,"low":0.16771,"close":0.1695,"volume":161996.16679,"volumeNotional":27458.35027,"tradesDone":63}
{"date":"2018-06-11 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.171,"low":0.16892,"close":0.17024,"volume":618465.90421,"volumeNotional":105289.21881,"tradesDone":95}
{"date":"2018-06-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16891,"high":0.1707,"low":0.16891,"close":0.1707,"volume":6534.50291,"volumeNotional":1115.41874,"tradesDone":12}
{"date":"2018-06-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.171,"low":0.17049,"close":0.171,"volume":104549.42813,"volumeNotional":17877.95221,"tradesDone":23}
{"date":"2018-06-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.17626,"low":0.171,"close":0.17626,"volume":579038.62594,"volumeNotional":102063.73964,"tradesDone":106}
{"date":"2018-06-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17626,"high":0.1808,"low":0.176,"close":0.1786,"volume":635276.94801,"volumeNotional":113460.46292,"tradesDone":190}
{"date":"2018-06-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1786,"high":0.17968,"low":0.1752,"close":0.17713,"volume":935827.36239,"volumeNotional":165766.30123,"tradesDone":176}
{"date":"2018-06-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17715,"high":0.17883,"low":0.17574,"close":0.17883,"volume":214029.8021,"volumeNotional":38274.09553,"tradesDone":68}
{"date":"2018-06-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17877,"high":0.181,"low":0.17658,"close":0.177,"volume":178678.55569,"volumeNotional":31626.10436,"tradesDone":68}
{"date":"2018-06-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.177,"high":0.17814,"low":0.17338,"close":0.17479,"volume":67804.74724,"volumeNotional":11851.53007,"tradesDone":40}
{"date":"2018-06-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.174,"high":0.17487,"low":0.17338,"close":0.1746,"volume":241284.7383,"volumeNotional":42128.31531,"tradesDone":61}
{"date":"2018-06-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1746,"high":0.17655,"low":0.1746,"close":0.17655,"volume":43023.85493,"volumeNotional":7595.70584,"tradesDone":43}
{"date":"2018-06-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17613,"high":0.17752,"low":0.17532,"close":0.17713,"volume":214902.85917,"volumeNotional":38064.78068,"tradesDone":37}
{"date":"2018-06-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1759,"high":0.1761,"low":0.1735,"close":0.17608,"volume":238706.81692,"volumeNotional":42031.70877,"tradesDone":58}
{"date":"2018-06-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17604,"high":0.1768,"low":0.17352,"close":0.17676,"volume":312507.99765,"volumeNotional":55239.78556,"tradesDone":70}
{"date":"2018-06-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17411,"high":0.17541,"low":0.173,"close":0.173,"volume":81073.05685,"volumeNotional":14025.63883,"tradesDone":54}
{"date":"2018-06-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17262,"high":0.17438,"low":0.17261,"close":0.17319,"volume":792466.45236,"volumeNotional":137248.67548,"tradesDone":104}
{"date":"2018-06-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1726,"high":0.1738,"low":0.16866,"close":0.16866,"volume":744401.4669,"volumeNotional":125550.90029,"tradesDone":196}
{"date":"2018-06-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16866,"high":0.16968,"low":0.16744,"close":0.1682,"volume":521134.80273,"volumeNotional":87654.98847,"tradesDone":113}
{"date":"2018-06-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.169,"high":0.17168,"low":0.16888,"close":0.1704,"volume":289967.35973,"volumeNotional":49410.4381,"tradesDone":57}
{"date":"2018-06-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1704,"high":0.1704,"low":0.16925,"close":0.1704,"volume":260847.32928,"volumeNotional":44448.38491,"tradesDone":26}
{"date":"2018-06-12 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16975,"high":0.1704,"low":0.1674,"close":0.16847,"volume":237113.03882,"volumeNotional":39946.11829,"tradesDone":91}
{"date":"2018-06-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16847,"high":0.16948,"low":0.16786,"close":0.16894,"volume":103193.89379,"volumeNotional":17433.2947,"tradesDone":36}
{"date":"2018-06-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16885,"high":0.16887,"low":0.1668,"close":0.1672,"volume":48276.6514,"volumeNotional":8071.86191,"tradesDone":35}
{"date":"2018-06-12 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16735,"high":0.16735,"low":0.1605,"close":0.163,"volume":1900557.20727,"volumeNotional":309790.82478,"tradesDone":395}
{"date":"2018-06-12 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.1645,"low":0.16186,"close":0.16375,"volume":256207.89965,"volumeNotional":41955.1965,"tradesDone":88}
{"date":"2018-06-12 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16082,"high":0.16279,"low":0.16059,"close":0.16139,"volume":724205.10876,"volumeNotional":116882.23621,"tradesDone":155}
{"date":"2018-06-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16136,"high":0.16479,"low":0.159,"close":0.16463,"volume":538390.59097,"volumeNotional":88632.69102,"tradesDone":201}
{"date":"2018-06-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16433,"high":0.1646,"low":0.16211,"close":0.16319,"volume":103979.93593,"volumeNotional":16968.18732,"tradesDone":39}
{"date":"2018-06-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1625,"high":0.16395,"low":0.1625,"close":0.16288,"volume":39213.3463,"volumeNotional":6387.21141,"tradesDone":17}
{"date":"2018-06-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16464,"high":0.1655,"low":0.16398,"close":0.16517,"volume":54748.57691,"volumeNotional":9042.73704,"tradesDone":43}
{"date":"2018-06-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16406,"high":0.16487,"low":0.1631,"close":0.16367,"volume":94227.85987,"volumeNotional":15422.12683,"tradesDone":41}
{"date":"2018-06-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16367,"high":0.164,"low":0.1625,"close":0.164,"volume":105984.13386,"volumeNotional":17381.39795,"tradesDone":37}
{"date":"2018-06-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16376,"high":0.16508,"low":0.162,"close":0.1625,"volume":749740.21148,"volumeNotional":121832.78437,"tradesDone":111}
{"date":"2018-06-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16281,"high":0.16414,"low":0.162,"close":0.162,"volume":113563.13407,"volumeNotional":18397.22885,"tradesDone":65}
{"date":"2018-06-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16203,"high":0.16351,"low":0.16086,"close":0.16086,"volume":204082.62317,"volumeNotional":32828.68791,"tradesDone":68}
{"date":"2018-06-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16055,"high":0.16096,"low":0.1583,"close":0.1583,"volume":362374.90135,"volumeNotional":57363.94688,"tradesDone":105}
{"date":"2018-06-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1522,"high":0.15552,"low":0.15167,"close":0.1533,"volume":1068293.04195,"volumeNotional":163769.32333,"tradesDone":253}
{"date":"2018-06-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1533,"high":0.15454,"low":0.153,"close":0.15454,"volume":412689.18428,"volumeNotional":63776.55321,"tradesDone":102}
{"date":"2018-06-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15454,"high":0.15552,"low":0.153,"close":0.155,"volume":512528.82265,"volumeNotional":79441.96751,"tradesDone":72}
{"date":"2018-06-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15412,"high":0.15658,"low":0.15412,"close":0.15425,"volume":256617.34618,"volumeNotional":39584.3522,"tradesDone":56}
{"date":"2018-06-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15411,"high":0.15412,"low":0.1523,"close":0.1523,"volume":95614.9929,"volumeNotional":14562.16342,"tradesDone":74}
{"date":"2018-06-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1523,"high":0.15368,"low":0.151,"close":0.151,"volume":803498.69672,"volumeNotional":121328.30321,"tradesDone":191}
{"date":"2018-06-13 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.15517,"low":0.146,"close":0.15517,"volume":1926184.69259,"volumeNotional":298893.05154,"tradesDone":540}
{"date":"2018-06-13 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15517,"high":0.15517,"low":0.1526,"close":0.15454,"volume":518313.32841,"volumeNotional":80100.86223,"tradesDone":136}
{"date":"2018-06-13 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15517,"high":0.1593,"low":0.15456,"close":0.15716,"volume":852191.38896,"volumeNotional":133927.24558,"tradesDone":178}
{"date":"2018-06-13 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15717,"high":0.15717,"low":0.153,"close":0.153,"volume":156975.98357,"volumeNotional":24017.32549,"tradesDone":82}
{"date":"2018-06-13 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.153,"high":0.15499,"low":0.15048,"close":0.15291,"volume":433976.89116,"volumeNotional":66360.68232,"tradesDone":136}
{"date":"2018-06-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1545,"high":0.15862,"low":0.1545,"close":0.15749,"volume":165548.19864,"volumeNotional":26072.42916,"tradesDone":48}
{"date":"2018-06-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1575,"high":0.15925,"low":0.1565,"close":0.15692,"volume":144625.35325,"volumeNotional":22694.44122,"tradesDone":75}
{"date":"2018-06-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.159,"high":0.15948,"low":0.15648,"close":0.15667,"volume":85015.27846,"volumeNotional":13319.41509,"tradesDone":36}
{"date":"2018-06-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15665,"high":0.15709,"low":0.14985,"close":0.15222,"volume":927406.86943,"volumeNotional":141166.535,"tradesDone":141}
{"date":"2018-06-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15395,"high":0.17404,"low":0.15395,"close":0.17131,"volume":2826183.7362,"volumeNotional":484152.74452,"tradesDone":658}
{"date":"2018-06-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.1748,"low":0.16979,"close":0.1735,"volume":804603.29936,"volumeNotional":139598.67244,"tradesDone":194}
{"date":"2018-06-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1735,"high":0.174,"low":0.17018,"close":0.17114,"volume":214575.93958,"volumeNotional":36722.52415,"tradesDone":80}
{"date":"2018-06-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.168,"high":0.17018,"low":0.16655,"close":0.17011,"volume":658080.53564,"volumeNotional":111947.60008,"tradesDone":102}
{"date":"2018-06-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16996,"high":0.17006,"low":0.16814,"close":0.16963,"volume":114864.70555,"volumeNotional":19484.08075,"tradesDone":39}
{"date":"2018-06-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16997,"high":0.16997,"low":0.16705,"close":0.16889,"volume":172612.31801,"volumeNotional":29152.28725,"tradesDone":74}
{"date":"2018-06-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16889,"high":0.17226,"low":0.16819,"close":0.169,"volume":187769.74674,"volumeNotional":31733.0872,"tradesDone":113}
{"date":"2018-06-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16834,"high":0.16932,"low":0.168,"close":0.168,"volume":71409.11399,"volumeNotional":11996.73186,"tradesDone":36}
{"date":"2018-06-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16802,"high":0.16956,"low":0.164,"close":0.16557,"volume":1009801.35803,"volumeNotional":167196.28456,"tradesDone":267}
{"date":"2018-06-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16557,"high":0.16818,"low":0.16452,"close":0.16725,"volume":115430.74515,"volumeNotional":19306.36697,"tradesDone":120}
{"date":"2018-06-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16725,"high":0.16767,"low":0.16434,"close":0.1653,"volume":701709.83396,"volumeNotional":115992.63555,"tradesDone":146}
{"date":"2018-06-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16529,"high":0.16529,"low":0.15817,"close":0.15867,"volume":777530.68391,"volumeNotional":123373.70158,"tradesDone":209}
{"date":"2018-06-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.158,"high":0.16256,"low":0.1577,"close":0.16207,"volume":481452.12217,"volumeNotional":78029.71576,"tradesDone":168}
{"date":"2018-06-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1609,"high":0.16224,"low":0.15543,"close":0.15775,"volume":555149.7399,"volumeNotional":87572.98951,"tradesDone":172}
{"date":"2018-06-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15776,"high":0.17,"low":0.15776,"close":0.168,"volume":532904.61832,"volumeNotional":89527.97588,"tradesDone":284}
{"date":"2018-06-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.168,"high":0.17299,"low":0.16516,"close":0.16894,"volume":871624.96726,"volumeNotional":147255.58185,"tradesDone":407}
{"date":"2018-06-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1712,"high":0.174,"low":0.16861,"close":0.1718,"volume":779145.42993,"volumeNotional":133858.82886,"tradesDone":220}
{"date":"2018-06-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17065,"high":0.17189,"low":0.1687,"close":0.17189,"volume":232150.94685,"volumeNotional":39905.23878,"tradesDone":87}
{"date":"2018-06-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17188,"high":0.173,"low":0.171,"close":0.17182,"volume":165406.13572,"volumeNotional":28420.39651,"tradesDone":74}
{"date":"2018-06-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17135,"high":0.17137,"low":0.17135,"close":0.17137,"volume":7655.05444,"volumeNotional":1311.83351,"tradesDone":5}
{"date":"2018-06-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1714,"high":0.1714,"low":0.16822,"close":0.169,"volume":698786.11504,"volumeNotional":118094.85344,"tradesDone":107}
{"date":"2018-06-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16932,"high":0.17049,"low":0.1676,"close":0.17,"volume":950451.49066,"volumeNotional":161576.75341,"tradesDone":149}
{"date":"2018-06-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1703,"high":0.17105,"low":0.1676,"close":0.16804,"volume":185481.49737,"volumeNotional":31167.38897,"tradesDone":39}
{"date":"2018-06-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1688,"high":0.16922,"low":0.1657,"close":0.16664,"volume":527443.91566,"volumeNotional":87893.2541,"tradesDone":101}
{"date":"2018-06-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16664,"high":0.1672,"low":0.16559,"close":0.1671,"volume":68361.46044,"volumeNotional":11423.20004,"tradesDone":43}
{"date":"2018-06-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16785,"high":0.16804,"low":0.16666,"close":0.16766,"volume":104102.94696,"volumeNotional":17453.48888,"tradesDone":47}
{"date":"2018-06-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1673,"high":0.1673,"low":0.16329,"close":0.16429,"volume":263916.09027,"volumeNotional":43359.80374,"tradesDone":47}
{"date":"2018-06-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16416,"high":0.167,"low":0.1638,"close":0.167,"volume":187780.55907,"volumeNotional":31359.28389,"tradesDone":52}
{"date":"2018-06-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.167,"high":0.16794,"low":0.16515,"close":0.16557,"volume":455032.4684,"volumeNotional":75339.72579,"tradesDone":82}
{"date":"2018-06-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16557,"high":0.16671,"low":0.165,"close":0.166,"volume":54304.87928,"volumeNotional":9014.60996,"tradesDone":58}
{"date":"2018-06-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16537,"high":0.1674,"low":0.16537,"close":0.16705,"volume":412283.86231,"volumeNotional":68872.69947,"tradesDone":15}
{"date":"2018-06-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16567,"high":0.16567,"low":0.16567,"close":0.16567,"volume":1900,"volumeNotional":314.77125,"tradesDone":4}
{"date":"2018-06-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1665,"high":0.1676,"low":0.16584,"close":0.1676,"volume":101810.9064,"volumeNotional":17063.50791,"tradesDone":39}
{"date":"2018-06-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16693,"high":0.16922,"low":0.16329,"close":0.16593,"volume":388391.07105,"volumeNotional":64447.00823,"tradesDone":135}
{"date":"2018-06-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16486,"high":0.16564,"low":0.163,"close":0.16359,"volume":236363.36343,"volumeNotional":38666.80317,"tradesDone":111}
{"date":"2018-06-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16331,"high":0.1648,"low":0.16252,"close":0.1639,"volume":47592.35636,"volumeNotional":7800.38721,"tradesDone":27}
{"date":"2018-06-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1639,"high":0.16695,"low":0.1625,"close":0.16695,"volume":193606.4061,"volumeNotional":32321.75893,"tradesDone":62}
{"date":"2018-06-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16469,"high":0.16692,"low":0.16469,"close":0.16652,"volume":48133.64064,"volumeNotional":8015.40349,"tradesDone":28}
{"date":"2018-06-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16566,"high":0.16895,"low":0.16566,"close":0.1675,"volume":377673.66962,"volumeNotional":63260.33966,"tradesDone":102}
{"date":"2018-06-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1675,"high":0.1675,"low":0.1641,"close":0.16609,"volume":185654.5279,"volumeNotional":30834.96695,"tradesDone":44}
{"date":"2018-06-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16493,"high":0.1662,"low":0.16436,"close":0.16614,"volume":8081.41463,"volumeNotional":1342.60873,"tradesDone":15}
{"date":"2018-06-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16639,"high":0.16639,"low":0.16573,"close":0.166,"volume":71429.30285,"volumeNotional":11857.16784,"tradesDone":35}
{"date":"2018-06-15 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16355,"high":0.16355,"low":0.16344,"close":0.16344,"volume":22734.94114,"volumeNotional":3715.74535,"tradesDone":3}
{"date":"2018-06-15 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16242,"high":0.16372,"low":0.16004,"close":0.16004,"volume":351410.51942,"volumeNotional":56240.09445,"tradesDone":150}
{"date":"2018-06-15 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16004,"high":0.1618,"low":0.15945,"close":0.1607,"volume":367093.95164,"volumeNotional":58991.53182,"tradesDone":163}
{"date":"2018-06-16 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16118,"high":0.16301,"low":0.1598,"close":0.16155,"volume":173965.4282,"volumeNotional":28104.78817,"tradesDone":39}
{"date":"2018-06-16 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16094,"high":0.1627,"low":0.16094,"close":0.1627,"volume":125674.7758,"volumeNotional":20447.16035,"tradesDone":57}
{"date":"2018-06-16 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1627,"high":0.1634,"low":0.16234,"close":0.1634,"volume":11632.6395,"volumeNotional":1900.79167,"tradesDone":9}
{"date":"2018-06-16 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16253,"high":0.16253,"low":0.16065,"close":0.16065,"volume":71831.61354,"volumeNotional":11539.74943,"tradesDone":31}
{"date":"2018-06-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.162,"low":0.16021,"close":0.161,"volume":271549.58519,"volumeNotional":43719.48322,"tradesDone":64}
{"date":"2018-06-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.163,"low":0.1602,"close":0.163,"volume":42710.45187,"volumeNotional":6961.80365,"tradesDone":26}
{"date":"2018-06-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16235,"high":0.1625,"low":0.16235,"close":0.1625,"volume":11176.93755,"volumeNotional":1816.25459,"tradesDone":8}
{"date":"2018-06-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1625,"high":0.16354,"low":0.1625,"close":0.1632,"volume":17783.54827,"volumeNotional":2902.27508,"tradesDone":12}
{"date":"2018-06-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.1632,"low":0.16235,"close":0.16235,"volume":353866.88963,"volumeNotional":57450.50539,"tradesDone":39}
{"date":"2018-06-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.163,"low":0.163,"close":0.163,"volume":1749.2,"volumeNotional":285.1196,"tradesDone":1}
{"date":"2018-06-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.16439,"low":0.16235,"close":0.16235,"volume":47933.0694,"volumeNotional":7781.96306,"tradesDone":37}
{"date":"2018-06-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16235,"high":0.16313,"low":0.16153,"close":0.16153,"volume":54806.55618,"volumeNotional":8852.76326,"tradesDone":17}
{"date":"2018-06-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1618,"high":0.16293,"low":0.1617,"close":0.1617,"volume":59249.25939,"volumeNotional":9580.60524,"tradesDone":30}
{"date":"2018-06-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16153,"high":0.16153,"low":0.15875,"close":0.16051,"volume":332255.74785,"volumeNotional":53328.90484,"tradesDone":87}
{"date":"2018-06-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16051,"high":0.16051,"low":0.15965,"close":0.16045,"volume":23688.77657,"volumeNotional":3800.8642,"tradesDone":14}
{"date":"2018-06-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15965,"high":0.16045,"low":0.1578,"close":0.15916,"volume":190886.86512,"volumeNotional":30381.1984,"tradesDone":146}
{"date":"2018-06-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15793,"high":0.1635,"low":0.15793,"close":0.1635,"volume":941394.04022,"volumeNotional":153917.91616,"tradesDone":137}
{"date":"2018-06-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16315,"high":0.1647,"low":0.16234,"close":0.16294,"volume":187620.33742,"volumeNotional":30571.57824,"tradesDone":37}
{"date":"2018-06-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16222,"high":0.1623,"low":0.16097,"close":0.16176,"volume":1750519.10074,"volumeNotional":283160.99002,"tradesDone":476}
{"date":"2018-06-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16155,"high":0.16188,"low":0.16103,"close":0.16145,"volume":2754858.0604,"volumeNotional":444758.10829,"tradesDone":643}
{"date":"2018-06-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16155,"high":0.16292,"low":0.16118,"close":0.1624,"volume":2097955.73135,"volumeNotional":340707.74823,"tradesDone":555}
{"date":"2018-06-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1624,"high":0.16298,"low":0.16189,"close":0.16246,"volume":1867218.5,"volumeNotional":303348.31751,"tradesDone":502}
{"date":"2018-06-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1625,"high":0.16342,"low":0.16228,"close":0.16315,"volume":2516243.89413,"volumeNotional":410532.53397,"tradesDone":686}
{"date":"2018-06-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16318,"high":0.16349,"low":0.16117,"close":0.16191,"volume":2916624.08468,"volumeNotional":472235.06165,"tradesDone":876}
{"date":"2018-06-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16209,"high":0.16313,"low":0.16161,"close":0.16259,"volume":2273215.24627,"volumeNotional":369591.65768,"tradesDone":601}
{"date":"2018-06-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.16403,"low":0.16201,"close":0.16264,"volume":3917713.61369,"volumeNotional":637165.9542,"tradesDone":880}
{"date":"2018-06-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16265,"high":0.16287,"low":0.162,"close":0.16273,"volume":3545951.48323,"volumeNotional":577032.22145,"tradesDone":773}
{"date":"2018-06-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16275,"high":0.16376,"low":0.16259,"close":0.16368,"volume":3871901.7148,"volumeNotional":633760.44685,"tradesDone":911}
{"date":"2018-06-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16373,"high":0.16435,"low":0.16256,"close":0.16321,"volume":3634130.71166,"volumeNotional":593137.18308,"tradesDone":836}
{"date":"2018-06-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16329,"high":0.16407,"low":0.16252,"close":0.1626,"volume":3117089.09702,"volumeNotional":506852.31305,"tradesDone":700}
{"date":"2018-06-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16273,"high":0.16308,"low":0.162,"close":0.16201,"volume":3633220.34805,"volumeNotional":588617.00461,"tradesDone":828}
{"date":"2018-06-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16201,"high":0.16361,"low":0.16193,"close":0.16225,"volume":2731338.65614,"volumeNotional":443163.21798,"tradesDone":736}
{"date":"2018-06-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16216,"high":0.1635,"low":0.16104,"close":0.16135,"volume":3861500.15915,"volumeNotional":623040.01207,"tradesDone":1193}
{"date":"2018-06-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1613,"high":0.163,"low":0.16128,"close":0.16275,"volume":2983631.7,"volumeNotional":485586.05918,"tradesDone":747}
{"date":"2018-06-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16274,"high":0.16298,"low":0.16158,"close":0.16191,"volume":2680413.47901,"volumeNotional":433992.1403,"tradesDone":659}
{"date":"2018-06-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16183,"high":0.162,"low":0.16154,"close":0.1618,"volume":3350415.88103,"volumeNotional":542113.13371,"tradesDone":665}
{"date":"2018-06-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16178,"high":0.16206,"low":0.1601,"close":0.16021,"volume":5054191.11208,"volumeNotional":809754.24246,"tradesDone":1235}
{"date":"2018-06-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16034,"high":0.16205,"low":0.16,"close":0.16171,"volume":3951224.92763,"volumeNotional":638956.17959,"tradesDone":1140}
{"date":"2018-06-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16136,"high":0.16205,"low":0.1613,"close":0.16183,"volume":3249982.51332,"volumeNotional":525930.66686,"tradesDone":758}
{"date":"2018-06-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16171,"high":0.1635,"low":0.16115,"close":0.16251,"volume":5538733.5129,"volumeNotional":900097.88529,"tradesDone":1236}
{"date":"2018-06-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16276,"high":0.1635,"low":0.16237,"close":0.16264,"volume":4318264.4328,"volumeNotional":702302.42522,"tradesDone":875}
{"date":"2018-06-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16263,"high":0.16312,"low":0.162,"close":0.1625,"volume":3305798.44554,"volumeNotional":537194.63875,"tradesDone":805}
{"date":"2018-06-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16234,"high":0.1632,"low":0.16182,"close":0.1624,"volume":3437258.4684,"volumeNotional":558199.6638,"tradesDone":623}
{"date":"2018-06-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16236,"high":0.16396,"low":0.1622,"close":0.1632,"volume":4172223.29063,"volumeNotional":680908.72914,"tradesDone":904}
{"date":"2018-06-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16307,"high":0.16324,"low":0.16136,"close":0.16202,"volume":3107057.68656,"volumeNotional":503393.80088,"tradesDone":823}
{"date":"2018-06-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16198,"high":0.16245,"low":0.16161,"close":0.16215,"volume":2804932,"volumeNotional":454819.7238,"tradesDone":699}
{"date":"2018-06-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16215,"high":0.16245,"low":0.16161,"close":0.16168,"volume":2945344.39651,"volumeNotional":476200.19148,"tradesDone":646}
{"date":"2018-06-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16173,"high":0.16184,"low":0.15963,"close":0.16043,"volume":3887808.21237,"volumeNotional":623724.91752,"tradesDone":1138}
{"date":"2018-06-18 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16046,"high":0.16142,"low":0.15915,"close":0.15967,"volume":3231083.91369,"volumeNotional":515896.76865,"tradesDone":971}
{"date":"2018-06-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15968,"high":0.16054,"low":0.15868,"close":0.15911,"volume":4622580.29916,"volumeNotional":735493.43743,"tradesDone":1293}
{"date":"2018-06-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15904,"high":0.15916,"low":0.158,"close":0.15904,"volume":3165057.3485,"volumeNotional":503373.16421,"tradesDone":1106}
{"date":"2018-06-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1589,"high":0.15955,"low":0.15851,"close":0.15884,"volume":2996432.64763,"volumeNotional":475951.35751,"tradesDone":737}
{"date":"2018-06-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15883,"high":0.15942,"low":0.15808,"close":0.15811,"volume":4379150.76531,"volumeNotional":692371.45791,"tradesDone":1178}
{"date":"2018-06-18 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15818,"high":0.15868,"low":0.15673,"close":0.15774,"volume":4630748.66318,"volumeNotional":730439.90866,"tradesDone":1460}
{"date":"2018-06-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15782,"high":0.15782,"low":0.15669,"close":0.15736,"volume":3582210.68632,"volumeNotional":563703.90425,"tradesDone":955}
{"date":"2018-06-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15731,"high":0.15738,"low":0.1563,"close":0.15705,"volume":3120230.28984,"volumeNotional":490029.34566,"tradesDone":918}
{"date":"2018-06-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15703,"high":0.16041,"low":0.157,"close":0.15883,"volume":4258101.79924,"volumeNotional":676335.04981,"tradesDone":1273}
{"date":"2018-06-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15883,"high":0.15929,"low":0.15772,"close":0.1582,"volume":3962434.5964,"volumeNotional":626857.16009,"tradesDone":878}
{"date":"2018-06-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15805,"high":0.1583,"low":0.15697,"close":0.15726,"volume":3326284.38455,"volumeNotional":523086.51875,"tradesDone":840}
{"date":"2018-06-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1571,"high":0.15751,"low":0.15563,"close":0.15666,"volume":3823253.47428,"volumeNotional":598966.80258,"tradesDone":1165}
{"date":"2018-06-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15684,"high":0.15811,"low":0.156,"close":0.15647,"volume":2795684.99754,"volumeNotional":437439.8619,"tradesDone":909}
{"date":"2018-06-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1565,"high":0.15678,"low":0.15541,"close":0.15622,"volume":3456227.68087,"volumeNotional":539916.65629,"tradesDone":1117}
{"date":"2018-06-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15625,"high":0.15804,"low":0.15577,"close":0.15794,"volume":3561287.33167,"volumeNotional":562459.2117,"tradesDone":1107}
{"date":"2018-06-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15799,"high":0.159,"low":0.15756,"close":0.15831,"volume":3722112.93224,"volumeNotional":589257.74639,"tradesDone":954}
{"date":"2018-06-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15834,"high":0.16511,"low":0.15768,"close":0.16321,"volume":10212506.66828,"volumeNotional":1666761.28844,"tradesDone":2910}
{"date":"2018-06-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16329,"high":0.16813,"low":0.16304,"close":0.16541,"volume":12792946.23397,"volumeNotional":2116041.70811,"tradesDone":3097}
{"date":"2018-06-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16545,"high":0.16709,"low":0.1653,"close":0.16594,"volume":6805635.27282,"volumeNotional":1129351.56492,"tradesDone":1260}
{"date":"2018-06-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16595,"high":0.16617,"low":0.1638,"close":0.16433,"volume":5741641.3718,"volumeNotional":943544.15473,"tradesDone":1220}
{"date":"2018-06-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16438,"high":0.16612,"low":0.16431,"close":0.16602,"volume":5422242.01404,"volumeNotional":900219.81545,"tradesDone":995}
{"date":"2018-06-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1661,"high":0.16618,"low":0.16436,"close":0.1655,"volume":4720223.54383,"volumeNotional":781197.0653,"tradesDone":829}
{"date":"2018-06-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16532,"high":0.166,"low":0.16451,"close":0.16502,"volume":3710136.86383,"volumeNotional":612250.04451,"tradesDone":816}
{"date":"2018-06-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16499,"high":0.16541,"low":0.16294,"close":0.16377,"volume":3761888.15992,"volumeNotional":616081.79646,"tradesDone":1140}
{"date":"2018-06-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16371,"high":0.1652,"low":0.16352,"close":0.16484,"volume":724744.25728,"volumeNotional":119469.75407,"tradesDone":272}
{"date":"2018-06-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1647,"high":0.16484,"low":0.16381,"close":0.16381,"volume":2079089.88325,"volumeNotional":340579.95425,"tradesDone":533}
{"date":"2018-06-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16381,"high":0.1644,"low":0.16257,"close":0.16277,"volume":1628131.27994,"volumeNotional":265004.69554,"tradesDone":557}
{"date":"2018-06-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16294,"high":0.16359,"low":0.16204,"close":0.16245,"volume":3215505.60242,"volumeNotional":522361.78753,"tradesDone":954}
{"date":"2018-06-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16237,"high":0.16313,"low":0.16203,"close":0.16287,"volume":4288297.48907,"volumeNotional":698446.76806,"tradesDone":946}
{"date":"2018-06-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1629,"high":0.16312,"low":0.16162,"close":0.16252,"volume":4051768.58966,"volumeNotional":658507.69692,"tradesDone":1010}
{"date":"2018-06-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16266,"high":0.16281,"low":0.1612,"close":0.16144,"volume":3736216.7941,"volumeNotional":603166.64729,"tradesDone":994}
{"date":"2018-06-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16143,"high":0.16226,"low":0.16121,"close":0.16192,"volume":4120481.30068,"volumeNotional":667208.90893,"tradesDone":810}
{"date":"2018-06-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16211,"high":0.16301,"low":0.16197,"close":0.16272,"volume":4578363.75774,"volumeNotional":744976.16711,"tradesDone":1051}
{"date":"2018-06-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1628,"high":0.16407,"low":0.16256,"close":0.16339,"volume":3990334.4,"volumeNotional":651980.73762,"tradesDone":1017}
{"date":"2018-06-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16348,"high":0.16418,"low":0.16223,"close":0.1631,"volume":4708344.61079,"volumeNotional":767919.53258,"tradesDone":1167}
{"date":"2018-06-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16302,"high":0.16739,"low":0.16294,"close":0.16509,"volume":7179013.89657,"volumeNotional":1185193.86955,"tradesDone":1911}
{"date":"2018-06-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16502,"high":0.16808,"low":0.16487,"close":0.16781,"volume":5815013.58805,"volumeNotional":975799.00825,"tradesDone":1603}
{"date":"2018-06-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16779,"high":0.17143,"low":0.16619,"close":0.16639,"volume":10266698.91625,"volumeNotional":1708279.09826,"tradesDone":2746}
{"date":"2018-06-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1664,"high":0.16699,"low":0.16502,"close":0.1659,"volume":4261542.21939,"volumeNotional":706989.95825,"tradesDone":1250}
{"date":"2018-06-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16589,"high":0.16669,"low":0.16503,"close":0.16591,"volume":3720651.41918,"volumeNotional":617289.93109,"tradesDone":1052}
{"date":"2018-06-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16608,"high":0.1661,"low":0.16276,"close":0.16459,"volume":5511419.12972,"volumeNotional":907127.44831,"tradesDone":1532}
{"date":"2018-06-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16449,"high":0.16592,"low":0.16411,"close":0.16491,"volume":5093163.57278,"volumeNotional":839896.2511,"tradesDone":1065}
{"date":"2018-06-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16502,"high":0.16539,"low":0.16354,"close":0.16387,"volume":3502542.74553,"volumeNotional":573965.97612,"tradesDone":767}
{"date":"2018-06-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1639,"high":0.1655,"low":0.16357,"close":0.16514,"volume":2840883.97444,"volumeNotional":469143.66056,"tradesDone":733}
{"date":"2018-06-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16514,"high":0.16543,"low":0.16299,"close":0.16299,"volume":3175111.56872,"volumeNotional":517512.53637,"tradesDone":859}
{"date":"2018-06-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16296,"high":0.16459,"low":0.16281,"close":0.16413,"volume":3049303.9,"volumeNotional":500482.24911,"tradesDone":780}
{"date":"2018-06-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16402,"high":0.16589,"low":0.16351,"close":0.16541,"volume":3749684.55614,"volumeNotional":620253.21359,"tradesDone":915}
{"date":"2018-06-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16532,"high":0.167,"low":0.16499,"close":0.167,"volume":3428982.35821,"volumeNotional":572634.17873,"tradesDone":979}
{"date":"2018-06-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16675,"high":0.16768,"low":0.1605,"close":0.16051,"volume":5852860.43835,"volumeNotional":939457.80571,"tradesDone":1868}
{"date":"2018-06-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16006,"high":0.16064,"low":0.15767,"close":0.1592,"volume":13666134.73869,"volumeNotional":2175640.09637,"tradesDone":3639}
{"date":"2018-06-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1593,"high":0.15935,"low":0.1584,"close":0.15886,"volume":4100925.23079,"volumeNotional":651469.41396,"tradesDone":1092}
{"date":"2018-06-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15887,"high":0.15994,"low":0.1582,"close":0.15865,"volume":5525965.10062,"volumeNotional":876672.80469,"tradesDone":1139}
{"date":"2018-06-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1585,"high":0.15872,"low":0.15711,"close":0.1582,"volume":4190414.90352,"volumeNotional":662939.02319,"tradesDone":1070}
{"date":"2018-06-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15808,"high":0.15826,"low":0.15738,"close":0.15772,"volume":1493072.81703,"volumeNotional":235493.72509,"tradesDone":439}
{"date":"2018-06-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15775,"high":0.15969,"low":0.15691,"close":0.15932,"volume":3573165.80409,"volumeNotional":569294.35021,"tradesDone":700}
{"date":"2018-06-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15931,"high":0.16006,"low":0.15864,"close":0.15979,"volume":3789417.75298,"volumeNotional":605504.76717,"tradesDone":1030}
{"date":"2018-06-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15978,"high":0.15991,"low":0.15931,"close":0.15956,"volume":3003866.32155,"volumeNotional":479310.66648,"tradesDone":747}
{"date":"2018-06-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15965,"high":0.16,"low":0.15882,"close":0.15891,"volume":3637880.7,"volumeNotional":578096.42319,"tradesDone":926}
{"date":"2018-06-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15899,"high":0.15899,"low":0.15795,"close":0.15796,"volume":2722714.04425,"volumeNotional":430087.83011,"tradesDone":937}
{"date":"2018-06-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15796,"high":0.15938,"low":0.1576,"close":0.15879,"volume":3976428.44114,"volumeNotional":631413.76374,"tradesDone":874}
{"date":"2018-06-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15859,"high":0.15878,"low":0.15782,"close":0.15803,"volume":2534699.30799,"volumeNotional":400563.25192,"tradesDone":788}
{"date":"2018-06-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15803,"high":0.16389,"low":0.15714,"close":0.16255,"volume":9415841.33113,"volumeNotional":1530541.37122,"tradesDone":2038}
{"date":"2018-06-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16254,"high":0.16432,"low":0.16217,"close":0.16341,"volume":7042228.40325,"volumeNotional":1150746.09298,"tradesDone":1541}
{"date":"2018-06-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16341,"high":0.1644,"low":0.1624,"close":0.16262,"volume":4363457.03332,"volumeNotional":709585.42881,"tradesDone":962}
{"date":"2018-06-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16272,"high":0.16427,"low":0.16104,"close":0.16169,"volume":4057006.83294,"volumeNotional":655987.54095,"tradesDone":1115}
{"date":"2018-06-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1617,"high":0.16184,"low":0.16022,"close":0.16123,"volume":3812783.97813,"volumeNotional":614730.49492,"tradesDone":1030}
{"date":"2018-06-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16132,"high":0.16247,"low":0.16127,"close":0.16219,"volume":4982265.19777,"volumeNotional":808074.27383,"tradesDone":902}
{"date":"2018-06-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16219,"high":0.16279,"low":0.16135,"close":0.16154,"volume":2774898.22614,"volumeNotional":448245.61501,"tradesDone":708}
{"date":"2018-06-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16167,"high":0.16223,"low":0.16061,"close":0.16177,"volume":3370912.12414,"volumeNotional":545307.68595,"tradesDone":878}
{"date":"2018-06-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16172,"high":0.1626,"low":0.16088,"close":0.16115,"volume":2509993.28694,"volumeNotional":404488.04883,"tradesDone":652}
{"date":"2018-06-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1614,"high":0.16196,"low":0.15984,"close":0.16101,"volume":3349597.05189,"volumeNotional":539314.16066,"tradesDone":1021}
{"date":"2018-06-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16123,"high":0.16227,"low":0.161,"close":0.16182,"volume":2574976.38703,"volumeNotional":416678.9909,"tradesDone":613}
{"date":"2018-06-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1618,"high":0.16187,"low":0.16025,"close":0.16096,"volume":2463495.19523,"volumeNotional":396534.35061,"tradesDone":654}
{"date":"2018-06-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16097,"high":0.16138,"low":0.16042,"close":0.16068,"volume":3611702.42074,"volumeNotional":580341.68418,"tradesDone":772}
{"date":"2018-06-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16058,"high":0.16368,"low":0.16058,"close":0.16251,"volume":4086675.89304,"volumeNotional":664137.51412,"tradesDone":1507}
{"date":"2018-06-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16245,"high":0.16301,"low":0.16158,"close":0.16226,"volume":3442811.68214,"volumeNotional":558639.16531,"tradesDone":891}
{"date":"2018-06-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16227,"high":0.16227,"low":0.1608,"close":0.1612,"volume":3327575.98,"volumeNotional":536411.16582,"tradesDone":844}
{"date":"2018-06-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16115,"high":0.16198,"low":0.16058,"close":0.16134,"volume":3714399.09355,"volumeNotional":599296.56546,"tradesDone":1007}
{"date":"2018-06-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16138,"high":0.16152,"low":0.16042,"close":0.16146,"volume":3329797.90932,"volumeNotional":537614.24598,"tradesDone":721}
{"date":"2018-06-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1613,"high":0.16215,"low":0.16062,"close":0.16107,"volume":3644395.66073,"volumeNotional":587005.87902,"tradesDone":844}
{"date":"2018-06-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16135,"high":0.16145,"low":0.15923,"close":0.15948,"volume":4873995.49479,"volumeNotional":777314.85991,"tradesDone":1232}
{"date":"2018-06-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15932,"high":0.15999,"low":0.1578,"close":0.15993,"volume":5253464.72924,"volumeNotional":840208.70781,"tradesDone":1151}
{"date":"2018-06-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15995,"high":0.16089,"low":0.15927,"close":0.16,"volume":2201297.78616,"volumeNotional":352197.265,"tradesDone":770}
{"date":"2018-06-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15999,"high":0.16001,"low":0.15851,"close":0.15871,"volume":3565450.55564,"volumeNotional":565872.25675,"tradesDone":985}
{"date":"2018-06-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15873,"high":0.16008,"low":0.15818,"close":0.15841,"volume":3614577.55845,"volumeNotional":572574.94501,"tradesDone":976}
{"date":"2018-06-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15842,"high":0.15906,"low":0.15727,"close":0.1587,"volume":4639703.37115,"volumeNotional":736300.71615,"tradesDone":1270}
{"date":"2018-06-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15904,"high":0.15906,"low":0.15723,"close":0.15815,"volume":4162562.14821,"volumeNotional":658309.79976,"tradesDone":988}
{"date":"2018-06-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15815,"high":0.15916,"low":0.15758,"close":0.15855,"volume":3044502.54776,"volumeNotional":482698.2846,"tradesDone":848}
{"date":"2018-06-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15855,"high":0.15898,"low":0.15781,"close":0.15852,"volume":3286030.63249,"volumeNotional":520890.23627,"tradesDone":760}
{"date":"2018-06-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15858,"high":0.15922,"low":0.1583,"close":0.15837,"volume":2803446.41615,"volumeNotional":443984.07995,"tradesDone":646}
{"date":"2018-06-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15855,"high":0.15869,"low":0.15706,"close":0.15707,"volume":4340640.10667,"volumeNotional":681778.51503,"tradesDone":932}
{"date":"2018-06-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15712,"high":0.15779,"low":0.15709,"close":0.15735,"volume":3594574.28614,"volumeNotional":565618.22,"tradesDone":772}
{"date":"2018-06-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15756,"high":0.15908,"low":0.15721,"close":0.15809,"volume":3467048.24455,"volumeNotional":548118.67332,"tradesDone":964}
{"date":"2018-06-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15801,"high":0.15891,"low":0.15765,"close":0.15766,"volume":2609205.2,"volumeNotional":411367.29183,"tradesDone":573}
{"date":"2018-06-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15766,"high":0.15883,"low":0.1567,"close":0.15821,"volume":3800290.55938,"volumeNotional":601255.02959,"tradesDone":920}
{"date":"2018-06-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15804,"high":0.15854,"low":0.157,"close":0.15779,"volume":2134544.63386,"volumeNotional":336817.78699,"tradesDone":566}
{"date":"2018-06-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15774,"high":0.15851,"low":0.15737,"close":0.15802,"volume":2896291.20487,"volumeNotional":457672.59437,"tradesDone":662}
{"date":"2018-06-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.158,"high":0.15863,"low":0.15405,"close":0.15511,"volume":7279416.51623,"volumeNotional":1129084.99743,"tradesDone":1900}
{"date":"2018-06-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15518,"high":0.15579,"low":0.15352,"close":0.15495,"volume":4134200.84361,"volumeNotional":640611.04541,"tradesDone":1359}
{"date":"2018-06-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15537,"high":0.1557,"low":0.1547,"close":0.15499,"volume":3128252.84582,"volumeNotional":484847.96459,"tradesDone":696}
{"date":"2018-06-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15509,"high":0.15515,"low":0.15204,"close":0.15237,"volume":4586854.39359,"volumeNotional":698885.38654,"tradesDone":1901}
{"date":"2018-06-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15237,"high":0.1533,"low":0.15162,"close":0.15202,"volume":4457022.48819,"volumeNotional":677549.09997,"tradesDone":1329}
{"date":"2018-06-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15201,"high":0.15269,"low":0.15113,"close":0.1519,"volume":3199362.40513,"volumeNotional":485967.30511,"tradesDone":901}
{"date":"2018-06-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15177,"high":0.15216,"low":0.14618,"close":0.14766,"volume":11856977.17905,"volumeNotional":1750747.4651,"tradesDone":3838}
{"date":"2018-06-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14756,"high":0.14888,"low":0.14497,"close":0.14641,"volume":6999223.39378,"volumeNotional":1024730.05466,"tradesDone":2060}
{"date":"2018-06-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1464,"high":0.1465,"low":0.14373,"close":0.14432,"volume":5470328.71404,"volumeNotional":789501.47695,"tradesDone":1378}
{"date":"2018-06-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14436,"high":0.148,"low":0.14357,"close":0.14716,"volume":4869518.16267,"volumeNotional":716574.41643,"tradesDone":1561}
{"date":"2018-06-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14708,"high":0.1475,"low":0.14421,"close":0.1448,"volume":6634415.00778,"volumeNotional":960645.59902,"tradesDone":1443}
{"date":"2018-06-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1448,"high":0.14484,"low":0.14284,"close":0.14356,"volume":5529931.98562,"volumeNotional":793903.11728,"tradesDone":1413}
{"date":"2018-06-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14346,"high":0.14348,"low":0.13781,"close":0.13892,"volume":12748692.11789,"volumeNotional":1771067.2949,"tradesDone":3674}
{"date":"2018-06-22 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13926,"high":0.14178,"low":0.13905,"close":0.14104,"volume":6163529.41819,"volumeNotional":869299.96228,"tradesDone":1658}
{"date":"2018-06-22 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14101,"high":0.1417,"low":0.13894,"close":0.13996,"volume":6569687.2648,"volumeNotional":919475.21277,"tradesDone":1555}
{"date":"2018-06-22 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14004,"high":0.14099,"low":0.13914,"close":0.14093,"volume":5004285.70912,"volumeNotional":705271.18837,"tradesDone":1045}
{"date":"2018-06-22 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14066,"high":0.1412,"low":0.13906,"close":0.13926,"volume":4780077.98515,"volumeNotional":665697.30282,"tradesDone":1150}
{"date":"2018-06-22 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1392,"high":0.14173,"low":0.13879,"close":0.14099,"volume":5741391.99711,"volumeNotional":809478.92932,"tradesDone":1301}
{"date":"2018-06-22 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14094,"high":0.14199,"low":0.13966,"close":0.14033,"volume":3964893.05702,"volumeNotional":556404.9745,"tradesDone":1097}
{"date":"2018-06-22 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14028,"high":0.14075,"low":0.13601,"close":0.13728,"volume":6823004.03727,"volumeNotional":936650.44927,"tradesDone":2049}
{"date":"2018-06-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13733,"high":0.13763,"low":0.13429,"close":0.137,"volume":6804755.82,"volumeNotional":932251.54734,"tradesDone":2145}
{"date":"2018-06-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13714,"high":0.14001,"low":0.13535,"close":0.13946,"volume":5502771.98707,"volumeNotional":767418.24043,"tradesDone":1632}
{"date":"2018-06-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13932,"high":0.1395,"low":0.13716,"close":0.13843,"volume":2392313.39676,"volumeNotional":331164.42792,"tradesDone":683}
{"date":"2018-06-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13795,"high":0.14191,"low":0.13761,"close":0.14073,"volume":4390250.97386,"volumeNotional":617823.85726,"tradesDone":1265}
{"date":"2018-06-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14073,"high":0.1415,"low":0.13989,"close":0.1409,"volume":3141615.71507,"volumeNotional":442647.07081,"tradesDone":827}
{"date":"2018-06-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14098,"high":0.1415,"low":0.14046,"close":0.14064,"volume":3509470.96029,"volumeNotional":493581.99771,"tradesDone":834}
{"date":"2018-06-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14066,"high":0.1409,"low":0.13864,"close":0.13876,"volume":4168474.37645,"volumeNotional":578418.9211,"tradesDone":1063}
{"date":"2018-06-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13873,"high":0.13997,"low":0.13819,"close":0.13884,"volume":4212756.76721,"volumeNotional":584879.6241,"tradesDone":894}
{"date":"2018-06-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13897,"high":0.13962,"low":0.1369,"close":0.13732,"volume":2963951.93358,"volumeNotional":407007.17573,"tradesDone":909}
{"date":"2018-06-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13714,"high":0.13714,"low":0.13407,"close":0.13494,"volume":4805343.83877,"volumeNotional":648454.6008,"tradesDone":1548}
{"date":"2018-06-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13518,"high":0.13689,"low":0.13443,"close":0.13666,"volume":2854824.93664,"volumeNotional":390138.91147,"tradesDone":968}
{"date":"2018-06-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13665,"high":0.1377,"low":0.13558,"close":0.13602,"volume":3116696.83734,"volumeNotional":423922.97805,"tradesDone":897}
{"date":"2018-06-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1362,"high":0.13764,"low":0.13562,"close":0.1372,"volume":3648825.83312,"volumeNotional":500619.7545,"tradesDone":777}
{"date":"2018-06-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13729,"high":0.13794,"low":0.13692,"close":0.13743,"volume":3263458.30373,"volumeNotional":448491.70897,"tradesDone":844}
{"date":"2018-06-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13741,"high":0.13877,"low":0.13669,"close":0.13795,"volume":3564641.15304,"volumeNotional":491753.85614,"tradesDone":861}
{"date":"2018-06-23 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13809,"high":0.13809,"low":0.1355,"close":0.13654,"volume":3065700.31786,"volumeNotional":418581.7161,"tradesDone":855}
{"date":"2018-06-23 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1368,"high":0.13719,"low":0.13451,"close":0.13617,"volume":4370993.29078,"volumeNotional":595215.8371,"tradesDone":937}
{"date":"2018-06-23 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13617,"high":0.13642,"low":0.1345,"close":0.13461,"volume":4155059.89133,"volumeNotional":559296.1069,"tradesDone":973}
{"date":"2018-06-23 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13462,"high":0.1353,"low":0.13345,"close":0.13465,"volume":4096440.20471,"volumeNotional":551585.27737,"tradesDone":1154}
{"date":"2018-06-23 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13469,"high":0.13541,"low":0.13426,"close":0.1346,"volume":3289745.18501,"volumeNotional":442814.11576,"tradesDone":837}
{"date":"2018-06-23 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13488,"high":0.13667,"low":0.13447,"close":0.13659,"volume":6138064.00776,"volumeNotional":838387.60055,"tradesDone":910}
{"date":"2018-06-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13662,"high":0.1368,"low":0.13553,"close":0.1364,"volume":5074434.96917,"volumeNotional":692151.92439,"tradesDone":841}
{"date":"2018-06-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13645,"high":0.13732,"low":0.13632,"close":0.1369,"volume":4295738.77071,"volumeNotional":588091.18136,"tradesDone":781}
{"date":"2018-06-23 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13694,"high":0.13749,"low":0.1358,"close":0.13719,"volume":3381353.88599,"volumeNotional":463884.49891,"tradesDone":810}
{"date":"2018-06-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13723,"high":0.13939,"low":0.13694,"close":0.13938,"volume":3381050.77002,"volumeNotional":471245.19484,"tradesDone":945}
{"date":"2018-06-23 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13939,"high":0.14,"low":0.13818,"close":0.13867,"volume":3614828.47889,"volumeNotional":501271.38131,"tradesDone":1118}
{"date":"2018-06-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13869,"high":0.13908,"low":0.13675,"close":0.13711,"volume":3396747.96197,"volumeNotional":465731.11492,"tradesDone":805}
{"date":"2018-06-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13709,"high":0.13828,"low":0.13576,"close":0.13638,"volume":3525093.63838,"volumeNotional":480756.54027,"tradesDone":845}
{"date":"2018-06-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13657,"high":0.13693,"low":0.13426,"close":0.13462,"volume":2585764.3387,"volumeNotional":348108.42772,"tradesDone":1019}
{"date":"2018-06-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13462,"high":0.13537,"low":0.13436,"close":0.13501,"volume":3201402.61,"volumeNotional":432212.55736,"tradesDone":661}
{"date":"2018-06-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13523,"high":0.13558,"low":0.13249,"close":0.13252,"volume":4000547.63053,"volumeNotional":530140.80139,"tradesDone":1289}
{"date":"2018-06-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13252,"high":0.13282,"low":0.12565,"close":0.12618,"volume":13795975.09866,"volumeNotional":1740717.21147,"tradesDone":3367}
{"date":"2018-06-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12637,"high":0.12731,"low":0.12329,"close":0.12523,"volume":10586153.66788,"volumeNotional":1325748.50587,"tradesDone":2236}
{"date":"2018-06-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12523,"high":0.12542,"low":0.12099,"close":0.12388,"volume":10073223.74554,"volumeNotional":1247878.70626,"tradesDone":2625}
{"date":"2018-06-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12394,"high":0.1246,"low":0.12301,"close":0.12313,"volume":5681860.06347,"volumeNotional":699627.67839,"tradesDone":1440}
{"date":"2018-06-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12301,"high":0.12386,"low":0.12145,"close":0.1222,"volume":7433617.46571,"volumeNotional":908378.63021,"tradesDone":1731}
{"date":"2018-06-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12244,"high":0.12422,"low":0.12178,"close":0.12358,"volume":6891868.46151,"volumeNotional":851723.30609,"tradesDone":1329}
{"date":"2018-06-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12354,"high":0.12565,"low":0.12323,"close":0.12535,"volume":6513823.09876,"volumeNotional":816477.97944,"tradesDone":1465}
{"date":"2018-06-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12532,"high":0.12551,"low":0.12402,"close":0.12476,"volume":5171678.92249,"volumeNotional":645230.72476,"tradesDone":1072}
{"date":"2018-06-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12456,"high":0.12495,"low":0.12305,"close":0.12377,"volume":5638362.00036,"volumeNotional":697847.67867,"tradesDone":1240}
{"date":"2018-06-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12389,"high":0.125,"low":0.12323,"close":0.12458,"volume":3683185.99527,"volumeNotional":458846.08046,"tradesDone":912}
{"date":"2018-06-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12444,"high":0.12462,"low":0.12332,"close":0.12332,"volume":4561483.17095,"volumeNotional":562513.58789,"tradesDone":960}
{"date":"2018-06-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12328,"high":0.12346,"low":0.11916,"close":0.11981,"volume":9946035.69255,"volumeNotional":1191657.03987,"tradesDone":2672}
{"date":"2018-06-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11969,"high":0.13493,"low":0.11942,"close":0.13211,"volume":16220494.75724,"volumeNotional":2142939.21365,"tradesDone":4256}
{"date":"2018-06-24 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13211,"high":0.13538,"low":0.1302,"close":0.13417,"volume":9626754.93259,"volumeNotional":1291629.60781,"tradesDone":2399}
{"date":"2018-06-24 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13403,"high":0.13473,"low":0.13149,"close":0.1341,"volume":4765539.16893,"volumeNotional":639041.02823,"tradesDone":1497}
{"date":"2018-06-24 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13391,"high":0.13456,"low":0.13207,"close":0.13276,"volume":2748735.19013,"volumeNotional":364920.53388,"tradesDone":885}
{"date":"2018-06-24 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13276,"high":0.13321,"low":0.1309,"close":0.13284,"volume":4766398.56902,"volumeNotional":633156.24129,"tradesDone":1240}
{"date":"2018-06-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13276,"high":0.13373,"low":0.1313,"close":0.13152,"volume":4130363.6,"volumeNotional":543225.42067,"tradesDone":912}
{"date":"2018-06-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13153,"high":0.13203,"low":0.12892,"close":0.13064,"volume":5782146.43759,"volumeNotional":755357.02551,"tradesDone":1505}
{"date":"2018-06-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13045,"high":0.13135,"low":0.1292,"close":0.13092,"volume":3188922.61333,"volumeNotional":417500.76853,"tradesDone":958}
{"date":"2018-06-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13085,"high":0.13211,"low":0.12992,"close":0.13162,"volume":4008300.20033,"volumeNotional":527554.00816,"tradesDone":936}
{"date":"2018-06-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1316,"high":0.13169,"low":0.12903,"close":0.12931,"volume":3981910.07177,"volumeNotional":514886.83015,"tradesDone":897}
{"date":"2018-06-25 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12921,"high":0.12977,"low":0.12678,"close":0.12739,"volume":4110915.54339,"volumeNotional":523696.68066,"tradesDone":1346}
{"date":"2018-06-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12734,"high":0.12817,"low":0.12621,"close":0.12749,"volume":3228981.67765,"volumeNotional":411656.00935,"tradesDone":1041}
{"date":"2018-06-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12764,"high":0.13098,"low":0.12764,"close":0.12954,"volume":3780010.13983,"volumeNotional":489643.99172,"tradesDone":1229}
{"date":"2018-06-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12949,"high":0.13001,"low":0.12861,"close":0.12998,"volume":3940927.78407,"volumeNotional":512226.63789,"tradesDone":893}
{"date":"2018-06-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12999,"high":0.13147,"low":0.1293,"close":0.13013,"volume":3213279.39802,"volumeNotional":418151.12222,"tradesDone":899}
{"date":"2018-06-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13015,"high":0.13026,"low":0.12912,"close":0.12988,"volume":2588226.66063,"volumeNotional":336160.11413,"tradesDone":718}
{"date":"2018-06-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12984,"high":0.13052,"low":0.1293,"close":0.13049,"volume":3960297.07498,"volumeNotional":516795.72463,"tradesDone":902}
{"date":"2018-06-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13049,"high":0.13444,"low":0.13049,"close":0.13311,"volume":367195.17789,"volumeNotional":48878.80055,"tradesDone":65}
{"date":"2018-06-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13312,"high":0.137,"low":0.13312,"close":0.1368,"volume":792559.5532,"volumeNotional":108420.22096,"tradesDone":212}
{"date":"2018-06-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1368,"high":0.13791,"low":0.13,"close":0.13107,"volume":834466.84081,"volumeNotional":109374.80384,"tradesDone":233}
{"date":"2018-06-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13142,"high":0.13273,"low":0.13033,"close":0.13228,"volume":230879.14297,"volumeNotional":30541.2102,"tradesDone":57}
{"date":"2018-06-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13223,"high":0.13871,"low":0.13223,"close":0.137,"volume":688776.24052,"volumeNotional":94362.34495,"tradesDone":188}
{"date":"2018-06-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.137,"high":0.13821,"low":0.13564,"close":0.13639,"volume":256927.45295,"volumeNotional":35042.06296,"tradesDone":114}
{"date":"2018-06-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13678,"high":0.13821,"low":0.1335,"close":0.1358,"volume":1208970.49442,"volumeNotional":164178.19314,"tradesDone":228}
{"date":"2018-06-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1344,"high":0.1359,"low":0.1338,"close":0.13527,"volume":283649.83045,"volumeNotional":38369.55367,"tradesDone":57}
{"date":"2018-06-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13529,"high":0.1359,"low":0.13517,"close":0.13517,"volume":3507.97678,"volumeNotional":474.17024,"tradesDone":9}
{"date":"2018-06-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13611,"high":0.13611,"low":0.1342,"close":0.13578,"volume":161889.79234,"volumeNotional":21982.13746,"tradesDone":43}
{"date":"2018-06-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1358,"high":0.136,"low":0.1358,"close":0.13593,"volume":18596.64133,"volumeNotional":2527.83922,"tradesDone":18}
{"date":"2018-06-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1356,"high":0.13645,"low":0.1356,"close":0.13645,"volume":2939.64359,"volumeNotional":401.11516,"tradesDone":6}
{"date":"2018-06-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1361,"high":0.1362,"low":0.1346,"close":0.1346,"volume":275683.11709,"volumeNotional":37107.98413,"tradesDone":46}
{"date":"2018-06-25 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13526,"high":0.13562,"low":0.1346,"close":0.13547,"volume":93399.08322,"volumeNotional":12652.70189,"tradesDone":24}
{"date":"2018-06-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13547,"high":0.13547,"low":0.13214,"close":0.1335,"volume":158838.59549,"volumeNotional":21204.74124,"tradesDone":44}
{"date":"2018-06-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13192,"high":0.13314,"low":0.13192,"close":0.13305,"volume":63072.93023,"volumeNotional":8391.57332,"tradesDone":36}
{"date":"2018-06-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13305,"high":0.13305,"low":0.13258,"close":0.13281,"volume":106308.9771,"volumeNotional":14118.93884,"tradesDone":30}
{"date":"2018-06-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13281,"high":0.13349,"low":0.13281,"close":0.13339,"volume":218094.61489,"volumeNotional":29090.70724,"tradesDone":13}
{"date":"2018-06-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1335,"high":0.1338,"low":0.13281,"close":0.1338,"volume":56078.88263,"volumeNotional":7503.40553,"tradesDone":19}
{"date":"2018-06-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1338,"high":0.13562,"low":0.13375,"close":0.13375,"volume":78714.91198,"volumeNotional":10527.85893,"tradesDone":48}
{"date":"2018-06-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13375,"high":0.13532,"low":0.133,"close":0.13313,"volume":32674.3965,"volumeNotional":4349.97606,"tradesDone":22}
{"date":"2018-06-26 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13313,"high":0.13372,"low":0.13281,"close":0.13354,"volume":17447.90314,"volumeNotional":2330.04725,"tradesDone":15}
{"date":"2018-06-26 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13371,"high":0.13371,"low":0.13258,"close":0.13286,"volume":24320.57038,"volumeNotional":3231.16288,"tradesDone":19}
{"date":"2018-06-26 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1333,"high":0.1333,"low":0.12915,"close":0.13094,"volume":265399.19037,"volumeNotional":34751.36999,"tradesDone":56}
{"date":"2018-06-26 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13013,"high":0.13288,"low":0.12915,"close":0.1311,"volume":56211.97142,"volumeNotional":7369.27703,"tradesDone":61}
{"date":"2018-06-26 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1311,"high":0.13254,"low":0.13082,"close":0.132,"volume":23198.83746,"volumeNotional":3062.24307,"tradesDone":18}
{"date":"2018-06-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.132,"high":0.13251,"low":0.13109,"close":0.13251,"volume":80720.05308,"volumeNotional":10696.54438,"tradesDone":22}
{"date":"2018-06-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1324,"high":0.13313,"low":0.12993,"close":0.12993,"volume":46965.83468,"volumeNotional":6102.24742,"tradesDone":39}
{"date":"2018-06-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12994,"high":0.13074,"low":0.1281,"close":0.13074,"volume":637850.38535,"volumeNotional":83390.25036,"tradesDone":182}
{"date":"2018-06-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13048,"high":0.13098,"low":0.12801,"close":0.12865,"volume":240755.05173,"volumeNotional":30973.62614,"tradesDone":135}
{"date":"2018-06-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12952,"high":0.13195,"low":0.12952,"close":0.13062,"volume":192174.64147,"volumeNotional":25102.03808,"tradesDone":66}
{"date":"2018-06-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1315,"high":0.1315,"low":0.12911,"close":0.12911,"volume":18685.47258,"volumeNotional":2412.54583,"tradesDone":17}
{"date":"2018-06-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12996,"high":0.13119,"low":0.12974,"close":0.13029,"volume":53009.94497,"volumeNotional":6906.71768,"tradesDone":29}
{"date":"2018-06-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12982,"high":0.13,"low":0.12805,"close":0.1285,"volume":27268.55491,"volumeNotional":3504.00931,"tradesDone":23}
{"date":"2018-06-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12955,"high":0.13072,"low":0.12955,"close":0.13015,"volume":70102.84213,"volumeNotional":9124.0216,"tradesDone":35}
{"date":"2018-06-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13015,"high":0.13147,"low":0.13015,"close":0.13147,"volume":11789.78486,"volumeNotional":1550.04027,"tradesDone":11}
{"date":"2018-06-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13131,"high":0.13131,"low":0.12826,"close":0.12868,"volume":205558.91578,"volumeNotional":26451.52067,"tradesDone":54}
{"date":"2018-06-26 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12868,"high":0.12868,"low":0.12495,"close":0.12497,"volume":868432.26227,"volumeNotional":108527.97982,"tradesDone":182}
{"date":"2018-06-27 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12497,"high":0.126,"low":0.12356,"close":0.12589,"volume":98436.20493,"volumeNotional":12392.51282,"tradesDone":89}
{"date":"2018-06-27 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12589,"high":0.1264,"low":0.125,"close":0.1264,"volume":75333.94857,"volumeNotional":9522.2111,"tradesDone":24}
{"date":"2018-06-27 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12503,"high":0.1261,"low":0.12498,"close":0.12596,"volume":188937.15018,"volumeNotional":23798.17012,"tradesDone":44}
{"date":"2018-06-27 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1252,"high":0.1264,"low":0.1241,"close":0.1241,"volume":121217.46313,"volumeNotional":15043.08717,"tradesDone":27}
{"date":"2018-06-27 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12412,"high":0.12549,"low":0.12412,"close":0.12508,"volume":17690.25428,"volumeNotional":2212.68763,"tradesDone":14}
{"date":"2018-06-27 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12508,"high":0.1264,"low":0.12431,"close":0.1264,"volume":51160.32911,"volumeNotional":6466.55254,"tradesDone":28}
{"date":"2018-06-27 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.126,"high":0.1263,"low":0.12422,"close":0.12422,"volume":212429.76323,"volumeNotional":26388.10379,"tradesDone":42}
{"date":"2018-06-27 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1245,"high":0.12624,"low":0.1245,"close":0.1245,"volume":12079.26309,"volumeNotional":1503.86826,"tradesDone":11}
{"date":"2018-06-27 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12596,"high":0.1264,"low":0.12454,"close":0.1248,"volume":36349.42773,"volumeNotional":4536.39404,"tradesDone":20}
{"date":"2018-06-27 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12628,"high":0.12628,"low":0.12628,"close":0.12628,"volume":53.70713,"volumeNotional":6.78231,"tradesDone":4}
{"date":"2018-06-27 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1263,"high":0.12782,"low":0.12582,"close":0.12717,"volume":69998.66757,"volumeNotional":8901.59056,"tradesDone":47}
{"date":"2018-06-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1277,"high":0.1277,"low":0.126,"close":0.126,"volume":38685.74199,"volumeNotional":4874.40349,"tradesDone":40}
{"date":"2018-06-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12558,"high":0.12676,"low":0.1245,"close":0.125,"volume":248700.5579,"volumeNotional":31087.56974,"tradesDone":56}
{"date":"2018-06-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.125,"high":0.125,"low":0.1244,"close":0.125,"volume":63275.16705,"volumeNotional":7909.39588,"tradesDone":13}
{"date":"2018-06-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12382,"high":0.1269,"low":0.12382,"close":0.12519,"volume":300265.1146,"volumeNotional":37590.44792,"tradesDone":73}
{"date":"2018-06-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12686,"high":0.127,"low":0.1253,"close":0.127,"volume":55463.92551,"volumeNotional":7043.91799,"tradesDone":17}
{"date":"2018-06-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12671,"high":0.12705,"low":0.12634,"close":0.12662,"volume":1860940.6236,"volumeNotional":235637.75738,"tradesDone":361}
{"date":"2018-06-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12664,"high":0.12702,"low":0.126,"close":0.1267,"volume":3800193.35812,"volumeNotional":481495.03464,"tradesDone":633}
{"date":"2018-06-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12666,"high":0.12721,"low":0.12642,"close":0.12693,"volume":3182008.51168,"volumeNotional":403883.79889,"tradesDone":598}
{"date":"2018-06-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1275,"high":0.1275,"low":0.12637,"close":0.127,"volume":6595.49936,"volumeNotional":837.62842,"tradesDone":14}
{"date":"2018-06-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12693,"high":0.127,"low":0.12651,"close":0.12651,"volume":1154066.3,"volumeNotional":146000.92761,"tradesDone":187}
{"date":"2018-06-27 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12669,"high":0.1275,"low":0.12618,"close":0.12717,"volume":3608702.21959,"volumeNotional":458931.01883,"tradesDone":679}
{"date":"2018-06-27 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12707,"high":0.1283,"low":0.12667,"close":0.1275,"volume":5338347.50285,"volumeNotional":680616.47521,"tradesDone":1062}
{"date":"2018-06-28 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12751,"high":0.12891,"low":0.12725,"close":0.12819,"volume":4175676.70469,"volumeNotional":535269.96807,"tradesDone":846}
{"date":"2018-06-28 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12802,"high":0.12828,"low":0.12616,"close":0.12676,"volume":4473330.01041,"volumeNotional":567045.6865,"tradesDone":926}
{"date":"2018-06-28 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1267,"high":0.12689,"low":0.12516,"close":0.12549,"volume":3869754.76611,"volumeNotional":485625.03752,"tradesDone":1050}
{"date":"2018-06-28 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12537,"high":0.12601,"low":0.1245,"close":0.1247,"volume":4890335.93597,"volumeNotional":609807.02189,"tradesDone":1082}
{"date":"2018-06-28 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12467,"high":0.12507,"low":0.12406,"close":0.12504,"volume":4092430.71987,"volumeNotional":511722.73299,"tradesDone":1038}
{"date":"2018-06-28 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12481,"high":0.12565,"low":0.12432,"close":0.12492,"volume":4056949.34954,"volumeNotional":506795.73472,"tradesDone":776}
{"date":"2018-06-28 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12469,"high":0.12501,"low":0.12413,"close":0.12433,"volume":3612289.75922,"volumeNotional":449129.38538,"tradesDone":845}
{"date":"2018-06-28 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12435,"high":0.12487,"low":0.124,"close":0.12487,"volume":2829107.30901,"volumeNotional":353283.95765,"tradesDone":616}
{"date":"2018-06-28 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12488,"high":0.12573,"low":0.12458,"close":0.12509,"volume":2920605.87295,"volumeNotional":365330.90854,"tradesDone":784}
{"date":"2018-06-28 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12507,"high":0.1253,"low":0.1245,"close":0.12509,"volume":2589710.6,"volumeNotional":323946.89895,"tradesDone":662}
{"date":"2018-06-28 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12483,"high":0.1253,"low":0.12405,"close":0.1244,"volume":2696576.6,"volumeNotional":335454.12904,"tradesDone":599}
{"date":"2018-06-28 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12452,"high":0.12515,"low":0.12412,"close":0.12506,"volume":3941481.19314,"volumeNotional":492909.49051,"tradesDone":625}
{"date":"2018-06-28 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12499,"high":0.12547,"low":0.12468,"close":0.12515,"volume":3833622.08484,"volumeNotional":479793.97997,"tradesDone":849}
{"date":"2018-06-28 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12536,"high":0.12539,"low":0.1245,"close":0.12508,"volume":2764632.75665,"volumeNotional":345801.18045,"tradesDone":695}
{"date":"2018-06-28 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12502,"high":0.12627,"low":0.12446,"close":0.12551,"volume":5109992.66619,"volumeNotional":641379.05755,"tradesDone":1151}
{"date":"2018-06-28 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12559,"high":0.12566,"low":0.12481,"close":0.12527,"volume":3899126.22187,"volumeNotional":488436.21968,"tradesDone":907}
{"date":"2018-06-28 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12528,"high":0.12596,"low":0.12501,"close":0.1256,"volume":3289340.48686,"volumeNotional":413148.51191,"tradesDone":702}
{"date":"2018-06-28 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12578,"high":0.126,"low":0.1252,"close":0.12527,"volume":3265881.94331,"volumeNotional":409111.83553,"tradesDone":703}
{"date":"2018-06-28 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12529,"high":0.12572,"low":0.12502,"close":0.12535,"volume":3058225.88096,"volumeNotional":383351.80771,"tradesDone":669}
{"date":"2018-06-28 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1253,"high":0.12555,"low":0.12428,"close":0.12538,"volume":4029435.91144,"volumeNotional":505211.12612,"tradesDone":1023}
{"date":"2018-06-28 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12509,"high":0.12576,"low":0.12362,"close":0.12428,"volume":3913506.22777,"volumeNotional":486376.97823,"tradesDone":1158}
{"date":"2018-06-28 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12441,"high":0.12473,"low":0.12037,"close":0.12064,"volume":8511982.19043,"volumeNotional":1026844.03169,"tradesDone":2530}
{"date":"2018-06-28 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12063,"high":0.122,"low":0.12005,"close":0.12037,"volume":6833745.00255,"volumeNotional":822544.95684,"tradesDone":1666}
{"date":"2018-06-28 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12017,"high":0.12038,"low":0.11742,"close":0.11825,"volume":9503651.6332,"volumeNotional":1123844.69954,"tradesDone":2457}
{"date":"2018-06-29 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1182,"high":0.12072,"low":0.11802,"close":0.11867,"volume":7564816.91171,"volumeNotional":897714.83442,"tradesDone":1848}
{"date":"2018-06-29 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11869,"high":0.11961,"low":0.11768,"close":0.11827,"volume":4999911.01339,"volumeNotional":591357.48248,"tradesDone":1165}
{"date":"2018-06-29 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11818,"high":0.11861,"low":0.11735,"close":0.11776,"volume":5241290.06005,"volumeNotional":617214.55221,"tradesDone":1082}
{"date":"2018-06-29 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11776,"high":0.11829,"low":0.11711,"close":0.11817,"volume":3741293.40251,"volumeNotional":442092.09126,"tradesDone":885}
{"date":"2018-06-29 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11813,"high":0.11821,"low":0.11655,"close":0.11689,"volume":5065870.89489,"volumeNotional":592173.45025,"tradesDone":1317}
{"date":"2018-06-29 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11665,"high":0.11838,"low":0.11358,"close":0.11751,"volume":14163091.57593,"volumeNotional":1664298.36792,"tradesDone":2922}
{"date":"2018-06-29 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11735,"high":0.11764,"low":0.11553,"close":0.11631,"volume":5707442.56628,"volumeNotional":663841.25781,"tradesDone":1054}
{"date":"2018-06-29 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11631,"high":0.11669,"low":0.11575,"close":0.11636,"volume":3047160.35854,"volumeNotional":354570.18677,"tradesDone":647}
{"date":"2018-06-29 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11636,"high":0.11719,"low":0.11579,"close":0.11629,"volume":4666521.20651,"volumeNotional":542664.33231,"tradesDone":928}
{"date":"2018-06-29 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11611,"high":0.11712,"low":0.11575,"close":0.11709,"volume":2681212.19551,"volumeNotional":313946.04013,"tradesDone":690}
{"date":"2018-06-29 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11708,"high":0.11712,"low":0.11602,"close":0.11627,"volume":3690627.64113,"volumeNotional":429110.66111,"tradesDone":727}
{"date":"2018-06-29 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11624,"high":0.11634,"low":0.1137,"close":0.1141,"volume":5375017.50791,"volumeNotional":613274.19071,"tradesDone":1653}
{"date":"2018-06-29 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11399,"high":0.11527,"low":0.11381,"close":0.11499,"volume":3752929.69271,"volumeNotional":431550.50933,"tradesDone":1070}
{"date":"2018-06-29 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11499,"high":0.11501,"low":0.11363,"close":0.11412,"volume":4591967.92207,"volumeNotional":524043.15288,"tradesDone":1118}
{"date":"2018-06-29 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11413,"high":0.1167,"low":0.11402,"close":0.11636,"volume":5438127.79117,"volumeNotional":632805.11921,"tradesDone":1261}
{"date":"2018-06-29 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11639,"high":0.1174,"low":0.11545,"close":0.11724,"volume":5045221.79506,"volumeNotional":591505.06746,"tradesDone":1131}
{"date":"2018-06-29 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11736,"high":0.11773,"low":0.1165,"close":0.11692,"volume":5398627.28907,"volumeNotional":631227.97679,"tradesDone":1307}
{"date":"2018-06-29 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11695,"high":0.11762,"low":0.11653,"close":0.11707,"volume":3053671.90225,"volumeNotional":357489.16659,"tradesDone":839}
{"date":"2018-06-29 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11712,"high":0.11755,"low":0.11667,"close":0.11679,"volume":3301504.25206,"volumeNotional":385592.70974,"tradesDone":762}
{"date":"2018-06-29 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11682,"high":0.11722,"low":0.11618,"close":0.11716,"volume":1616012.72064,"volumeNotional":189330.88665,"tradesDone":357}
{"date":"2018-06-29 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11631,"high":0.11783,"low":0.11631,"close":0.11783,"volume":284423.05949,"volumeNotional":33513.5691,"tradesDone":80}
{"date":"2018-06-29 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.11863,"high":0.1198,"low":0.1186,"close":0.119,"volume":146305.69194,"volumeNotional":17410.37734,"tradesDone":44}
{"date":"2018-06-29 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1198,"high":0.12011,"low":0.1198,"close":0.1198,"volume":7539.05851,"volumeNotional":903.17898,"tradesDone":23}
{"date":"2018-06-29 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1264,"high":0.12676,"low":0.12469,"close":0.12469,"volume":115866.18741,"volumeNotional":14446.79527,"tradesDone":38}
{"date":"2018-06-30 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12608,"high":0.1296,"low":0.12608,"close":0.1284,"volume":366294.72972,"volumeNotional":47032.2433,"tradesDone":129}
{"date":"2018-06-30 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1284,"high":0.13608,"low":0.1284,"close":0.13248,"volume":2106843.1078,"volumeNotional":279115.10163,"tradesDone":470}
{"date":"2018-06-30 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13248,"high":0.13575,"low":0.1322,"close":0.133,"volume":861289.79329,"volumeNotional":114551.54251,"tradesDone":227}
{"date":"2018-06-30 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13314,"high":0.13377,"low":0.1295,"close":0.13,"volume":537646.19623,"volumeNotional":69894.00551,"tradesDone":114}
{"date":"2018-06-30 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13,"high":0.13284,"low":0.13,"close":0.13284,"volume":436094.69448,"volumeNotional":57929.67229,"tradesDone":82}
{"date":"2018-06-30 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13284,"high":0.13376,"low":0.1318,"close":0.13323,"volume":454557.07848,"volumeNotional":60561.75323,"tradesDone":187}
{"date":"2018-06-30 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13323,"high":0.1335,"low":0.13135,"close":0.13308,"volume":1435762.61658,"volumeNotional":191067.75704,"tradesDone":202}
{"date":"2018-06-30 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13179,"high":0.133,"low":0.13179,"close":0.1325,"volume":909945.01012,"volumeNotional":120567.71384,"tradesDone":58}
{"date":"2018-06-30 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1325,"high":0.13572,"low":0.132,"close":0.135,"volume":128635.30863,"volumeNotional":17366.35324,"tradesDone":112}
{"date":"2018-06-30 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13436,"high":0.13733,"low":0.13349,"close":0.13625,"volume":767883.08035,"volumeNotional":104623.79326,"tradesDone":121}
{"date":"2018-06-30 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1363,"high":0.13727,"low":0.1357,"close":0.1357,"volume":199249.70108,"volumeNotional":27038.18842,"tradesDone":28}
{"date":"2018-06-30 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1347,"high":0.1352,"low":0.134,"close":0.135,"volume":25314.5885,"volumeNotional":3417.46945,"tradesDone":21}
{"date":"2018-06-30 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.135,"high":0.14374,"low":0.135,"close":0.13601,"volume":1784762.14214,"volumeNotional":242749.2648,"tradesDone":384}
{"date":"2018-06-30 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13535,"high":0.13732,"low":0.13535,"close":0.13732,"volume":196791.33536,"volumeNotional":27023.96474,"tradesDone":55}
{"date":"2018-06-30 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13664,"high":0.137,"low":0.13179,"close":0.13406,"volume":598117.20351,"volumeNotional":80181.63048,"tradesDone":242}
{"date":"2018-06-30 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.134,"high":0.13411,"low":0.1321,"close":0.13382,"volume":46369.43179,"volumeNotional":6205.17452,"tradesDone":35}
{"date":"2018-06-30 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.134,"high":0.1355,"low":0.13285,"close":0.1349,"volume":173973.04099,"volumeNotional":23468.96323,"tradesDone":61}
{"date":"2018-06-30 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1349,"high":0.1355,"low":0.13321,"close":0.13542,"volume":181491.58349,"volumeNotional":24578.34524,"tradesDone":48}
{"date":"2018-06-30 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13475,"high":0.138,"low":0.13258,"close":0.13353,"volume":471061.45422,"volumeNotional":62899.49346,"tradesDone":76}
{"date":"2018-06-30 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13353,"high":0.1348,"low":0.13258,"close":0.13475,"volume":297143.53072,"volumeNotional":40038.8071,"tradesDone":60}
{"date":"2018-06-30 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13462,"high":0.13534,"low":0.13262,"close":0.13529,"volume":52170.84256,"volumeNotional":7058.14529,"tradesDone":35}
{"date":"2018-06-30 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13528,"high":0.13528,"low":0.13402,"close":0.13439,"volume":59494.02341,"volumeNotional":7995.52317,"tradesDone":35}
{"date":"2018-06-30 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13294,"high":0.13453,"low":0.13294,"close":0.13453,"volume":10173.42413,"volumeNotional":1368.65781,"tradesDone":4}
{"date":"2018-06-30 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13624,"high":0.1388,"low":0.13555,"close":0.13781,"volume":3160617.43909,"volumeNotional":435578.80314,"tradesDone":702}
{"date":"2018-07-01 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13731,"high":0.14034,"low":0.136,"close":0.13742,"volume":148446.69412,"volumeNotional":20399.1914,"tradesDone":87}
{"date":"2018-07-01 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13742,"high":0.13742,"low":0.1335,"close":0.13603,"volume":396994.23963,"volumeNotional":54003.52341,"tradesDone":60}
{"date":"2018-07-01 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13502,"high":0.13603,"low":0.13364,"close":0.1348,"volume":87318.71906,"volumeNotional":11770.64366,"tradesDone":39}
{"date":"2018-07-01 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13507,"high":0.13507,"low":0.134,"close":0.13411,"volume":28229.32267,"volumeNotional":3785.82966,"tradesDone":12}
{"date":"2018-07-01 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13565,"high":0.13565,"low":0.1331,"close":0.134,"volume":83766.0098,"volumeNotional":11224.64531,"tradesDone":31}
{"date":"2018-07-01 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13389,"high":0.13609,"low":0.1335,"close":0.13609,"volume":372561.89262,"volumeNotional":50702.3168,"tradesDone":58}
{"date":"2018-07-01 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13623,"high":0.13791,"low":0.13471,"close":0.13471,"volume":63427.82052,"volumeNotional":8544.49934,"tradesDone":34}
{"date":"2018-07-01 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13471,"high":0.13599,"low":0.13455,"close":0.13512,"volume":27602.02081,"volumeNotional":3729.71257,"tradesDone":11}
{"date":"2018-07-01 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13512,"high":0.13719,"low":0.1346,"close":0.13634,"volume":59725.44415,"volumeNotional":8143.02618,"tradesDone":39}
{"date":"2018-07-01 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13643,"high":0.13768,"low":0.13555,"close":0.13555,"volume":240719.16808,"volumeNotional":32629.07401,"tradesDone":51}
{"date":"2018-07-01 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13608,"high":0.13608,"low":0.13581,"close":0.13608,"volume":966.6,"volumeNotional":131.53174,"tradesDone":3}
{"date":"2018-07-01 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14105,"high":0.1459,"low":0.14063,"close":0.1423,"volume":904496.31116,"volumeNotional":128705.3026,"tradesDone":191}
{"date":"2018-07-01 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14229,"high":0.145,"low":0.13929,"close":0.13929,"volume":382823.70161,"volumeNotional":53324.73843,"tradesDone":86}
{"date":"2018-07-01 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14,"high":0.142,"low":0.1388,"close":0.13982,"volume":205341.48936,"volumeNotional":28710.18174,"tradesDone":80}
{"date":"2018-07-01 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14028,"high":0.14028,"low":0.135,"close":0.135,"volume":244082.28558,"volumeNotional":32951.10855,"tradesDone":110}
{"date":"2018-07-01 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13575,"high":0.13875,"low":0.13466,"close":0.13875,"volume":197945.82287,"volumeNotional":27464.96313,"tradesDone":95}
{"date":"2018-07-01 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13875,"high":0.14138,"low":0.1383,"close":0.14034,"volume":869473.02456,"volumeNotional":122021.76601,"tradesDone":154}
{"date":"2018-07-01 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13885,"high":0.1421,"low":0.13885,"close":0.1421,"volume":281944.29361,"volumeNotional":40063.02947,"tradesDone":97}
{"date":"2018-07-01 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14072,"high":0.14199,"low":0.1392,"close":0.1392,"volume":107893.33176,"volumeNotional":15018.95246,"tradesDone":22}
{"date":"2018-07-01 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1395,"high":0.14067,"low":0.13892,"close":0.14029,"volume":60467.04766,"volumeNotional":8483.12045,"tradesDone":47}
{"date":"2018-07-01 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13983,"high":0.143,"low":0.13901,"close":0.14299,"volume":251223.06699,"volumeNotional":35923.5872,"tradesDone":79}
{"date":"2018-07-01 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14299,"high":0.1434,"low":0.14101,"close":0.14191,"volume":267608.27788,"volumeNotional":37976.03381,"tradesDone":58}
{"date":"2018-07-01 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14191,"high":0.14339,"low":0.14191,"close":0.14248,"volume":38689.44082,"volumeNotional":5512.4843,"tradesDone":17}
{"date":"2018-07-01 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14502,"high":0.1451,"low":0.14173,"close":0.14253,"volume":100324.92154,"volumeNotional":14299.21074,"tradesDone":78}
{"date":"2018-07-02 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14173,"high":0.145,"low":0.14173,"close":0.14226,"volume":176185.97106,"volumeNotional":25063.69121,"tradesDone":78}
{"date":"2018-07-02 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14253,"high":0.14416,"low":0.1421,"close":0.1421,"volume":340029.6941,"volumeNotional":48318.21953,"tradesDone":71}
{"date":"2018-07-02 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14201,"high":0.14322,"low":0.14195,"close":0.14313,"volume":60824.59435,"volumeNotional":8705.86433,"tradesDone":24}
{"date":"2018-07-02 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14294,"high":0.14403,"low":0.14275,"close":0.1434,"volume":24516.29015,"volumeNotional":3515.66543,"tradesDone":26}
{"date":"2018-07-02 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14308,"high":0.14308,"low":0.1402,"close":0.14051,"volume":147206.76549,"volumeNotional":20683.95343,"tradesDone":69}
{"date":"2018-07-02 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14051,"high":0.14051,"low":0.13913,"close":0.13913,"volume":277883.77584,"volumeNotional":38663.20354,"tradesDone":58}
{"date":"2018-07-02 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13913,"high":0.14127,"low":0.13758,"close":0.14051,"volume":318810.04371,"volumeNotional":44797.06407,"tradesDone":105}
{"date":"2018-07-02 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14014,"high":0.142,"low":0.13978,"close":0.142,"volume":349174.69354,"volumeNotional":49582.80648,"tradesDone":35}
{"date":"2018-07-02 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14225,"high":0.1429,"low":0.141,"close":0.141,"volume":62502.75067,"volumeNotional":8812.88784,"tradesDone":29}
{"date":"2018-07-02 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1405,"high":0.14184,"low":0.14012,"close":0.141,"volume":38294.00961,"volumeNotional":5399.45535,"tradesDone":22}
{"date":"2018-07-02 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14255,"high":0.14264,"low":0.14255,"close":0.14261,"volume":11905.10095,"volumeNotional":1697.73799,"tradesDone":14}
{"date":"2018-07-02 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14255,"high":0.14296,"low":0.14154,"close":0.14231,"volume":23875.12779,"volumeNotional":3397.71384,"tradesDone":28}
{"date":"2018-07-02 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.142,"high":0.15318,"low":0.142,"close":0.151,"volume":2908029.93594,"volumeNotional":439112.52033,"tradesDone":713}
{"date":"2018-07-02 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15095,"high":0.15225,"low":0.148,"close":0.15089,"volume":2105758.57154,"volumeNotional":317737.91086,"tradesDone":465}
{"date":"2018-07-02 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15087,"high":0.1542,"low":0.15087,"close":0.15115,"volume":2977850.18387,"volumeNotional":450107.92166,"tradesDone":458}
{"date":"2018-07-02 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15044,"high":0.15212,"low":0.14977,"close":0.15192,"volume":3551984.6246,"volumeNotional":539616.14634,"tradesDone":787}
{"date":"2018-07-02 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15229,"high":0.1535,"low":0.15101,"close":0.153,"volume":226735.90517,"volumeNotional":34690.59349,"tradesDone":64}
{"date":"2018-07-02 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.153,"high":0.155,"low":0.1525,"close":0.15495,"volume":1497935.18704,"volumeNotional":232109.52108,"tradesDone":208}
{"date":"2018-07-02 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.155,"high":0.1596,"low":0.15495,"close":0.15622,"volume":1348504.90054,"volumeNotional":210663.44905,"tradesDone":365}
{"date":"2018-07-02 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15644,"high":0.1586,"low":0.15585,"close":0.15763,"volume":338732.00894,"volumeNotional":53395.34954,"tradesDone":146}
{"date":"2018-07-02 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15637,"high":0.15936,"low":0.15551,"close":0.1585,"volume":428783.89285,"volumeNotional":67962.26417,"tradesDone":182}
{"date":"2018-07-02 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1585,"high":0.159,"low":0.156,"close":0.156,"volume":53594.628,"volumeNotional":8360.76304,"tradesDone":38}
{"date":"2018-07-02 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15495,"high":0.15495,"low":0.1535,"close":0.1535,"volume":375683.51904,"volumeNotional":57668.16778,"tradesDone":65}
{"date":"2018-07-03 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15386,"high":0.1556,"low":0.15163,"close":0.15163,"volume":276230.09907,"volumeNotional":41886.08201,"tradesDone":148}
{"date":"2018-07-03 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15252,"high":0.15627,"low":0.15163,"close":0.15606,"volume":332317.21397,"volumeNotional":51860.53713,"tradesDone":44}
{"date":"2018-07-03 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1544,"high":0.15768,"low":0.1544,"close":0.15579,"volume":204232.91376,"volumeNotional":31817.80713,"tradesDone":80}
{"date":"2018-07-03 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15579,"high":0.161,"low":0.15579,"close":0.15874,"volume":967738.6934,"volumeNotional":153621.21115,"tradesDone":198}
{"date":"2018-07-03 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15874,"high":0.161,"low":0.15742,"close":0.15817,"volume":566336.4769,"volumeNotional":89577.44055,"tradesDone":161}
{"date":"2018-07-03 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.159,"high":0.159,"low":0.157,"close":0.157,"volume":311019.03831,"volumeNotional":48829.98901,"tradesDone":77}
{"date":"2018-07-03 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.157,"high":0.15774,"low":0.156,"close":0.157,"volume":214924.13699,"volumeNotional":33743.08951,"tradesDone":50}
{"date":"2018-07-03 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15777,"high":0.1589,"low":0.1565,"close":0.15847,"volume":317388.04357,"volumeNotional":50295.55332,"tradesDone":51}
{"date":"2018-07-03 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15847,"high":0.1589,"low":0.15731,"close":0.15741,"volume":1253071.24484,"volumeNotional":197245.94465,"tradesDone":183}
{"date":"2018-07-03 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15741,"high":0.1578,"low":0.156,"close":0.156,"volume":548512.19814,"volumeNotional":85567.90291,"tradesDone":106}
{"date":"2018-07-03 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15669,"high":0.15669,"low":0.15232,"close":0.153,"volume":240620.6418,"volumeNotional":36814.9582,"tradesDone":89}
{"date":"2018-07-03 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15499,"high":0.15724,"low":0.15498,"close":0.156,"volume":359592.62583,"volumeNotional":56096.44963,"tradesDone":43}
{"date":"2018-07-03 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15482,"high":0.15583,"low":0.154,"close":0.15503,"volume":105073.21414,"volumeNotional":16289.97217,"tradesDone":38}
{"date":"2018-07-03 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14876,"high":0.15084,"low":0.14876,"close":0.14976,"volume":111514.97926,"volumeNotional":16699.92683,"tradesDone":30}
{"date":"2018-07-04 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14904,"high":0.15078,"low":0.14778,"close":0.149,"volume":275022.41493,"volumeNotional":40978.33982,"tradesDone":94}
{"date":"2018-07-04 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14682,"high":0.14682,"low":0.14626,"close":0.14682,"volume":25758.46059,"volumeNotional":3781.77682,"tradesDone":11}
{"date":"2018-07-04 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14682,"high":0.14778,"low":0.14654,"close":0.14778,"volume":95180.94289,"volumeNotional":14065.99393,"tradesDone":46}
{"date":"2018-07-04 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14684,"high":0.149,"low":0.14684,"close":0.1481,"volume":474133.54427,"volumeNotional":70219.71368,"tradesDone":87}
{"date":"2018-07-04 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14929,"high":0.14929,"low":0.14668,"close":0.14668,"volume":51998.95893,"volumeNotional":7627.20834,"tradesDone":14}
{"date":"2018-07-04 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.1489,"low":0.1466,"close":0.14755,"volume":269589.20447,"volumeNotional":39777.32098,"tradesDone":42}
{"date":"2018-07-04 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.1475,"low":0.146,"close":0.146,"volume":150935.24916,"volumeNotional":22036.54638,"tradesDone":72}
{"date":"2018-07-04 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.147,"low":0.147,"close":0.147,"volume":7401.44821,"volumeNotional":1087.99808,"tradesDone":3}
{"date":"2018-07-04 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.147,"high":0.15385,"low":0.1461,"close":0.151,"volume":472583.80619,"volumeNotional":71359.8381,"tradesDone":149}
{"date":"2018-07-04 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15022,"high":0.151,"low":0.15022,"close":0.151,"volume":85025.16225,"volumeNotional":12838.79695,"tradesDone":41}
{"date":"2018-07-04 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15095,"high":0.15095,"low":0.15095,"close":0.15095,"volume":474.85583,"volumeNotional":71.67949,"tradesDone":1}
{"date":"2018-07-04 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.149,"high":0.15078,"low":0.149,"close":0.15077,"volume":68947.66517,"volumeNotional":10395.57525,"tradesDone":22}
{"date":"2018-07-04 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15077,"high":0.15391,"low":0.15072,"close":0.1515,"volume":502594.98353,"volumeNotional":76143.14,"tradesDone":84}
{"date":"2018-07-04 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15288,"high":0.1595,"low":0.15288,"close":0.15689,"volume":1614828.93043,"volumeNotional":253355.35538,"tradesDone":411}
{"date":"2018-07-04 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15689,"high":0.158,"low":0.15637,"close":0.157,"volume":559093.41586,"volumeNotional":87777.66629,"tradesDone":85}
{"date":"2018-07-04 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15668,"high":0.15715,"low":0.15585,"close":0.15593,"volume":789479.39156,"volumeNotional":123100.8744,"tradesDone":207}
{"date":"2018-07-04 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15534,"high":0.1565,"low":0.15405,"close":0.1545,"volume":155120.81754,"volumeNotional":23966.18958,"tradesDone":56}
{"date":"2018-07-04 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1559,"high":0.1566,"low":0.1545,"close":0.1566,"volume":191368.38281,"volumeNotional":29968.28109,"tradesDone":40}
{"date":"2018-07-04 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1566,"high":0.1566,"low":0.15511,"close":0.15511,"volume":97318.02723,"volumeNotional":15094.99239,"tradesDone":14}
{"date":"2018-07-04 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15526,"high":0.15656,"low":0.155,"close":0.15631,"volume":138784.11706,"volumeNotional":21693.32313,"tradesDone":24}
{"date":"2018-07-04 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15631,"high":0.15631,"low":0.1555,"close":0.1555,"volume":5616.31121,"volumeNotional":873.33639,"tradesDone":8}
{"date":"2018-07-04 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1555,"high":0.15593,"low":0.15451,"close":0.15578,"volume":208845.88922,"volumeNotional":32533.5636,"tradesDone":38}
{"date":"2018-07-04 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1557,"high":0.15578,"low":0.15451,"close":0.15451,"volume":78261.65604,"volumeNotional":12092.14117,"tradesDone":12}
{"date":"2018-07-04 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15192,"high":0.1524,"low":0.151,"close":0.1511,"volume":126461.41647,"volumeNotional":19108.32003,"tradesDone":44}
{"date":"2018-07-05 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1511,"high":0.15204,"low":0.1489,"close":0.1515,"volume":494139.86879,"volumeNotional":74862.13082,"tradesDone":135}
{"date":"2018-07-05 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1515,"high":0.15578,"low":0.1515,"close":0.15441,"volume":78090.71455,"volumeNotional":12058.12311,"tradesDone":64}
{"date":"2018-07-05 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15489,"high":0.15489,"low":0.15144,"close":0.15144,"volume":426220.63484,"volumeNotional":64544.93069,"tradesDone":135}
{"date":"2018-07-05 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15144,"high":0.15318,"low":0.15144,"close":0.1528,"volume":549547.0852,"volumeNotional":83973.27308,"tradesDone":59}
{"date":"2018-07-05 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.152,"high":0.15309,"low":0.152,"close":0.15309,"volume":89219.8311,"volumeNotional":13658.27762,"tradesDone":25}
{"date":"2018-07-05 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15333,"high":0.15347,"low":0.1515,"close":0.15273,"volume":169686.19,"volumeNotional":25916.9812,"tradesDone":32}
{"date":"2018-07-05 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15246,"high":0.15246,"low":0.151,"close":0.1515,"volume":137193.79587,"volumeNotional":20785.54604,"tradesDone":48}
{"date":"2018-07-05 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.151,"high":0.1515,"low":0.1505,"close":0.15065,"volume":21334.16918,"volumeNotional":3213.97296,"tradesDone":17}
{"date":"2018-07-05 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14994,"high":0.152,"low":0.14994,"close":0.152,"volume":405425.12108,"volumeNotional":61624.55354,"tradesDone":41}
{"date":"2018-07-05 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.152,"high":0.152,"low":0.148,"close":0.15183,"volume":1016674.84245,"volumeNotional":154363.80518,"tradesDone":194}
{"date":"2018-07-05 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15183,"high":0.152,"low":0.15183,"close":0.152,"volume":21454.33599,"volumeNotional":3261.05907,"tradesDone":8}
{"date":"2018-07-05 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15226,"high":0.1526,"low":0.15138,"close":0.15138,"volume":13419.11399,"volumeNotional":2031.32965,"tradesDone":8}
{"date":"2018-07-05 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15127,"high":0.15459,"low":0.15127,"close":0.1532,"volume":220182.48489,"volumeNotional":33731.82678,"tradesDone":44}
{"date":"2018-07-05 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15263,"high":0.1532,"low":0.1493,"close":0.1493,"volume":110077.49232,"volumeNotional":16434.5707,"tradesDone":46}
{"date":"2018-07-05 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1448,"high":0.14555,"low":0.14402,"close":0.14555,"volume":64911.47481,"volumeNotional":9447.84439,"tradesDone":27}
{"date":"2018-07-05 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14555,"high":0.14628,"low":0.144,"close":0.144,"volume":292241.82205,"volumeNotional":42082.82237,"tradesDone":91}
{"date":"2018-07-05 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.144,"high":0.14446,"low":0.14321,"close":0.14443,"volume":3863.04875,"volumeNotional":557.95319,"tradesDone":12}
{"date":"2018-07-06 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1475,"high":0.1475,"low":0.1451,"close":0.1451,"volume":207564.08656,"volumeNotional":30117.54896,"tradesDone":104}
{"date":"2018-07-06 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1451,"high":0.14596,"low":0.14492,"close":0.145,"volume":54158.60943,"volumeNotional":7852.99837,"tradesDone":57}
{"date":"2018-07-06 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14492,"high":0.14496,"low":0.14436,"close":0.14496,"volume":213129.72569,"volumeNotional":30894.21939,"tradesDone":33}
{"date":"2018-07-06 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14456,"high":0.14612,"low":0.1436,"close":0.144,"volume":964179.44312,"volumeNotional":138841.83981,"tradesDone":110}
{"date":"2018-07-06 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14442,"high":0.14442,"low":0.1423,"close":0.1432,"volume":351565.20593,"volumeNotional":50344.13749,"tradesDone":103}
{"date":"2018-07-06 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1433,"high":0.1433,"low":0.141,"close":0.1421,"volume":427567.8552,"volumeNotional":60755.6392,"tradesDone":146}
{"date":"2018-07-06 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.141,"high":0.14157,"low":0.1386,"close":0.139,"volume":601784.59535,"volumeNotional":83648.05875,"tradesDone":229}
{"date":"2018-07-06 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.139,"high":0.14156,"low":0.13865,"close":0.14053,"volume":602287.68487,"volumeNotional":84639.48836,"tradesDone":324}
{"date":"2018-07-06 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14053,"high":0.14388,"low":0.14053,"close":0.14278,"volume":728463.92555,"volumeNotional":104011.30311,"tradesDone":131}
{"date":"2018-07-06 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14278,"high":0.14278,"low":0.1406,"close":0.1406,"volume":187046.83069,"volumeNotional":26298.7844,"tradesDone":199}
{"date":"2018-07-06 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1405,"high":0.1405,"low":0.14001,"close":0.14001,"volume":2601.74054,"volumeNotional":364.27638,"tradesDone":5}
{"date":"2018-07-06 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14228,"high":0.14285,"low":0.14111,"close":0.14135,"volume":305464.86663,"volumeNotional":43177.77964,"tradesDone":31}
{"date":"2018-07-06 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14257,"high":0.14725,"low":0.14257,"close":0.1458,"volume":661838.71434,"volumeNotional":96494.4101,"tradesDone":240}
{"date":"2018-07-06 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14524,"high":0.14524,"low":0.1431,"close":0.1431,"volume":506734.57192,"volumeNotional":72514.00101,"tradesDone":152}
{"date":"2018-07-06 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14422,"high":0.14422,"low":0.1431,"close":0.14421,"volume":10856.46502,"volumeNotional":1565.66467,"tradesDone":5}
{"date":"2018-07-06 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14419,"high":0.14422,"low":0.14417,"close":0.14422,"volume":109653.4126,"volumeNotional":15813.96625,"tradesDone":49}
{"date":"2018-07-06 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14422,"high":0.14475,"low":0.1435,"close":0.14475,"volume":41213.76459,"volumeNotional":5965.49089,"tradesDone":17}
{"date":"2018-07-06 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14531,"high":0.1461,"low":0.1442,"close":0.14591,"volume":49344.48397,"volumeNotional":7199.79,"tradesDone":31}
{"date":"2018-07-06 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1458,"high":0.14679,"low":0.1426,"close":0.14418,"volume":359299.48763,"volumeNotional":51803.80013,"tradesDone":149}
{"date":"2018-07-06 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14418,"high":0.14515,"low":0.14322,"close":0.14515,"volume":27405.11086,"volumeNotional":3977.89432,"tradesDone":21}
{"date":"2018-07-06 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14515,"high":0.14574,"low":0.144,"close":0.14542,"volume":138820.49539,"volumeNotional":20187.22508,"tradesDone":38}
{"date":"2018-07-06 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14537,"high":0.14537,"low":0.14343,"close":0.144,"volume":102424.38293,"volumeNotional":14749.11114,"tradesDone":32}
{"date":"2018-07-06 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14531,"high":0.14574,"low":0.14531,"close":0.14531,"volume":1793.216,"volumeNotional":260.57087,"tradesDone":10}
{"date":"2018-07-06 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1445,"high":0.146,"low":0.14418,"close":0.1446,"volume":270214.30833,"volumeNotional":39072.98358,"tradesDone":46}
{"date":"2018-07-07 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.146,"high":0.146,"low":0.1439,"close":0.14559,"volume":44320.04332,"volumeNotional":6452.44519,"tradesDone":24}
{"date":"2018-07-07 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14558,"high":0.14558,"low":0.1426,"close":0.1426,"volume":27168.26954,"volumeNotional":3874.19524,"tradesDone":49}
{"date":"2018-07-07 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14327,"high":0.14422,"low":0.1425,"close":0.14401,"volume":35468.5781,"volumeNotional":5107.89661,"tradesDone":10}
{"date":"2018-07-07 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14118,"high":0.14393,"low":0.14118,"close":0.14321,"volume":436043.69353,"volumeNotional":62443.75486,"tradesDone":39}
{"date":"2018-07-07 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14229,"high":0.14323,"low":0.14229,"close":0.14257,"volume":100442.88429,"volumeNotional":14320.38609,"tradesDone":20}
{"date":"2018-07-07 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14323,"high":0.14383,"low":0.14218,"close":0.143,"volume":888705.27941,"volumeNotional":127084.85496,"tradesDone":237}
{"date":"2018-07-07 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1431,"high":0.14379,"low":0.14155,"close":0.14155,"volume":35862.35449,"volumeNotional":5076.38155,"tradesDone":38}
{"date":"2018-07-07 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14156,"high":0.14316,"low":0.14155,"close":0.142,"volume":46913.50768,"volumeNotional":6661.74155,"tradesDone":14}
{"date":"2018-07-07 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.142,"high":0.14311,"low":0.142,"close":0.1422,"volume":114554.81284,"volumeNotional":16289.69439,"tradesDone":32}
{"date":"2018-07-07 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14307,"high":0.14307,"low":0.14,"close":0.1405,"volume":137154.98662,"volumeNotional":19270.27562,"tradesDone":47}
{"date":"2018-07-07 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1405,"high":0.14057,"low":0.13989,"close":0.13989,"volume":30333.2475,"volumeNotional":4243.30707,"tradesDone":74}
{"date":"2018-07-07 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.141,"high":0.14139,"low":0.13997,"close":0.14139,"volume":95859.88181,"volumeNotional":13553.51845,"tradesDone":34}
{"date":"2018-07-07 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14156,"high":0.14156,"low":0.13914,"close":0.13914,"volume":181177.2475,"volumeNotional":25208.15431,"tradesDone":69}
{"date":"2018-07-07 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1405,"high":0.1405,"low":0.1375,"close":0.13916,"volume":371088.33194,"volumeNotional":51641.67648,"tradesDone":150}
{"date":"2018-07-07 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1377,"high":0.1405,"low":0.1376,"close":0.13921,"volume":232923.24867,"volumeNotional":32425.25476,"tradesDone":65}
{"date":"2018-07-07 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13921,"high":0.14048,"low":0.13778,"close":0.13877,"volume":199521.46294,"volumeNotional":27687.59341,"tradesDone":48}
{"date":"2018-07-07 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13877,"high":0.13965,"low":0.1387,"close":0.1387,"volume":38626.46231,"volumeNotional":5357.49032,"tradesDone":18}
{"date":"2018-07-07 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1388,"high":0.13962,"low":0.138,"close":0.13962,"volume":37653.43684,"volumeNotional":5257.26021,"tradesDone":12}
{"date":"2018-07-07 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13962,"high":0.13962,"low":0.13828,"close":0.13828,"volume":36298.7772,"volumeNotional":5019.43375,"tradesDone":20}
{"date":"2018-07-07 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13877,"high":0.13904,"low":0.13786,"close":0.13795,"volume":2188177.01928,"volumeNotional":301869.16644,"tradesDone":719}
{"date":"2018-07-07 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13804,"high":0.13837,"low":0.13743,"close":0.1375,"volume":2748142.41982,"volumeNotional":377877.18612,"tradesDone":956}
{"date":"2018-07-07 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1375,"high":0.13821,"low":0.13715,"close":0.13802,"volume":2011531.46056,"volumeNotional":277641.51099,"tradesDone":803}
{"date":"2018-07-07 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13803,"high":0.14039,"low":0.13768,"close":0.14027,"volume":3318933.4,"volumeNotional":465546.78802,"tradesDone":823}
{"date":"2018-07-07 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1403,"high":0.14842,"low":0.13923,"close":0.14785,"volume":15476396.23488,"volumeNotional":2288254.51648,"tradesDone":3823}
{"date":"2018-07-08 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14779,"high":0.14997,"low":0.14621,"close":0.14667,"volume":10512575.13646,"volumeNotional":1541904.40837,"tradesDone":2566}
{"date":"2018-07-08 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14676,"high":0.1481,"low":0.14654,"close":0.14786,"volume":3756751.68397,"volumeNotional":555469.70867,"tradesDone":1368}
{"date":"2018-07-08 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14783,"high":0.14835,"low":0.1474,"close":0.14753,"volume":5248015.46124,"volumeNotional":774237.3916,"tradesDone":1384}
{"date":"2018-07-08 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14753,"high":0.14777,"low":0.14673,"close":0.14677,"volume":3528424.12666,"volumeNotional":517867.83759,"tradesDone":1198}
{"date":"2018-07-08 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14688,"high":0.14715,"low":0.14563,"close":0.14584,"volume":3579240.81776,"volumeNotional":521990.53944,"tradesDone":1202}
{"date":"2018-07-08 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14588,"high":0.14637,"low":0.14562,"close":0.14578,"volume":4507033.28869,"volumeNotional":657047.21491,"tradesDone":1079}
{"date":"2018-07-08 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14578,"high":0.14645,"low":0.14578,"close":0.14594,"volume":3182828.87466,"volumeNotional":464497.41051,"tradesDone":885}
{"date":"2018-07-08 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.146,"high":0.1462,"low":0.14527,"close":0.1458,"volume":2561935.69308,"volumeNotional":373524.64969,"tradesDone":914}
{"date":"2018-07-08 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14589,"high":0.1463,"low":0.14549,"close":0.14552,"volume":4238438.59227,"volumeNotional":616763.8905,"tradesDone":1047}
{"date":"2018-07-08 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14548,"high":0.14615,"low":0.14528,"close":0.14609,"volume":2447728.09462,"volumeNotional":357591.84714,"tradesDone":782}
{"date":"2018-07-08 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14599,"high":0.14629,"low":0.14535,"close":0.14557,"volume":3024100.82522,"volumeNotional":440217.27747,"tradesDone":832}
{"date":"2018-07-08 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14573,"high":0.14594,"low":0.14528,"close":0.14561,"volume":4553814.22131,"volumeNotional":663078.4407,"tradesDone":1040}
{"date":"2018-07-08 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14565,"high":0.14635,"low":0.14477,"close":0.1457,"volume":3761573.02598,"volumeNotional":548049.36745,"tradesDone":1166}
{"date":"2018-07-08 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14563,"high":0.14626,"low":0.14485,"close":0.146,"volume":3343653.40561,"volumeNotional":488173.39722,"tradesDone":1043}
{"date":"2018-07-08 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14602,"high":0.1468,"low":0.14496,"close":0.14654,"volume":4362565.26547,"volumeNotional":639303.31938,"tradesDone":1142}
{"date":"2018-07-08 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14655,"high":0.14882,"low":0.14607,"close":0.14633,"volume":6574876.31703,"volumeNotional":962119.25246,"tradesDone":1900}
{"date":"2018-07-08 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14626,"high":0.14689,"low":0.1456,"close":0.14616,"volume":3821967.52484,"volumeNotional":558635.21904,"tradesDone":896}
{"date":"2018-07-08 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14607,"high":0.14656,"low":0.14576,"close":0.14622,"volume":2685814.54851,"volumeNotional":392719.41377,"tradesDone":850}
{"date":"2018-07-08 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1462,"high":0.147,"low":0.14588,"close":0.14641,"volume":3502497.76847,"volumeNotional":512796.82545,"tradesDone":755}
{"date":"2018-07-08 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14642,"high":0.14755,"low":0.14631,"close":0.14701,"volume":2461207.5146,"volumeNotional":361821.52381,"tradesDone":676}
{"date":"2018-07-08 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14719,"high":0.14797,"low":0.14631,"close":0.14633,"volume":3347504.95128,"volumeNotional":489850.33435,"tradesDone":719}
{"date":"2018-07-08 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14632,"high":0.14749,"low":0.1463,"close":0.14688,"volume":2070214.87046,"volumeNotional":304068.64407,"tradesDone":652}
{"date":"2018-07-08 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14678,"high":0.1476,"low":0.14655,"close":0.14707,"volume":2160895.28545,"volumeNotional":317802.80714,"tradesDone":767}
{"date":"2018-07-08 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14707,"high":0.14719,"low":0.14397,"close":0.14484,"volume":7777039.04238,"volumeNotional":1126397.24429,"tradesDone":1909}
{"date":"2018-07-09 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14484,"high":0.14578,"low":0.14404,"close":0.14534,"volume":3177497.28799,"volumeNotional":461820.04585,"tradesDone":928}
{"date":"2018-07-09 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14533,"high":0.14535,"low":0.14361,"close":0.14389,"volume":4534647.29138,"volumeNotional":652513.03527,"tradesDone":1040}
{"date":"2018-07-09 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14401,"high":0.14419,"low":0.14248,"close":0.1425,"volume":3694788.40468,"volumeNotional":526524.21391,"tradesDone":1247}
{"date":"2018-07-09 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14253,"high":0.14397,"low":0.14252,"close":0.14391,"volume":2576572.8357,"volumeNotional":370792.68333,"tradesDone":686}
{"date":"2018-07-09 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14387,"high":0.14402,"low":0.14276,"close":0.14297,"volume":1792301.28696,"volumeNotional":256241.67066,"tradesDone":694}
{"date":"2018-07-09 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14289,"high":0.1432,"low":0.14269,"close":0.14298,"volume":2837821.51425,"volumeNotional":405758.27767,"tradesDone":610}
{"date":"2018-07-09 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14304,"high":0.14443,"low":0.1428,"close":0.14362,"volume":3279361.54524,"volumeNotional":470984.81362,"tradesDone":803}
{"date":"2018-07-09 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14363,"high":0.14525,"low":0.14326,"close":0.14472,"volume":2720844.77701,"volumeNotional":393761.86217,"tradesDone":911}
{"date":"2018-07-09 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14459,"high":0.14505,"low":0.14389,"close":0.14472,"volume":2777057.82933,"volumeNotional":401897.13686,"tradesDone":762}
{"date":"2018-07-09 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14463,"high":0.14482,"low":0.14281,"close":0.14305,"volume":3586074.78526,"volumeNotional":512997.53383,"tradesDone":933}
{"date":"2018-07-09 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14305,"high":0.14355,"low":0.1425,"close":0.14302,"volume":3606571.7,"volumeNotional":515804.68643,"tradesDone":911}
{"date":"2018-07-09 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14315,"high":0.14516,"low":0.143,"close":0.14415,"volume":3215530.7,"volumeNotional":463518.75041,"tradesDone":862}
{"date":"2018-07-09 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1442,"high":0.1445,"low":0.1435,"close":0.14358,"volume":2514800.61176,"volumeNotional":361085.01185,"tradesDone":843}
{"date":"2018-07-09 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14358,"high":0.14447,"low":0.14322,"close":0.1441,"volume":3174610.41814,"volumeNotional":457446.59087,"tradesDone":784}
{"date":"2018-07-09 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1441,"high":0.1441,"low":0.1435,"close":0.14396,"volume":1885922.6,"volumeNotional":271497.4175,"tradesDone":734}
{"date":"2018-07-09 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14385,"high":0.14432,"low":0.14363,"close":0.14368,"volume":1925827.431,"volumeNotional":276705.55368,"tradesDone":710}
{"date":"2018-07-09 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14379,"high":0.14392,"low":0.14234,"close":0.14272,"volume":3208348.49984,"volumeNotional":457889.27639,"tradesDone":952}
{"date":"2018-07-09 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14274,"high":0.1433,"low":0.14063,"close":0.14199,"volume":4884216.59141,"volumeNotional":693496.05919,"tradesDone":1359}
{"date":"2018-07-09 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14172,"high":0.14204,"low":0.14096,"close":0.14178,"volume":2600728.82779,"volumeNotional":368742.38613,"tradesDone":767}
{"date":"2018-07-09 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14181,"high":0.14221,"low":0.1417,"close":0.14195,"volume":2492065.86342,"volumeNotional":353741.35813,"tradesDone":699}
{"date":"2018-07-09 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14201,"high":0.14205,"low":0.14133,"close":0.14156,"volume":3280684.83306,"volumeNotional":464422.12415,"tradesDone":772}
{"date":"2018-07-09 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14153,"high":0.14312,"low":0.14144,"close":0.14311,"volume":2694807.22334,"volumeNotional":385654.57825,"tradesDone":799}
{"date":"2018-07-09 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14312,"high":0.14488,"low":0.1411,"close":0.14164,"volume":5276478.85289,"volumeNotional":747362.97947,"tradesDone":1502}
{"date":"2018-07-09 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14165,"high":0.14192,"low":0.13877,"close":0.13935,"volume":6264488.24743,"volumeNotional":872927.46572,"tradesDone":2137}
{"date":"2018-07-10 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13932,"high":0.13984,"low":0.13806,"close":0.13872,"volume":4501817.83938,"volumeNotional":624512.71087,"tradesDone":1748}
{"date":"2018-07-10 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13898,"high":0.13917,"low":0.13803,"close":0.13807,"volume":2791872.17072,"volumeNotional":385478.96605,"tradesDone":1032}
{"date":"2018-07-10 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13826,"high":0.1387,"low":0.13504,"close":0.1351,"volume":6791948.30743,"volumeNotional":917578.02258,"tradesDone":2160}
{"date":"2018-07-10 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13509,"high":0.137,"low":0.1346,"close":0.1358,"volume":4160511.97374,"volumeNotional":565006.97215,"tradesDone":1487}
{"date":"2018-07-10 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13581,"high":0.13706,"low":0.13541,"close":0.13657,"volume":3997924.44526,"volumeNotional":545992.14857,"tradesDone":1062}
{"date":"2018-07-10 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13674,"high":0.13682,"low":0.13465,"close":0.13476,"volume":5613274.58687,"volumeNotional":756463.91573,"tradesDone":1327}
{"date":"2018-07-10 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13488,"high":0.13505,"low":0.13231,"close":0.13377,"volume":8317514.96734,"volumeNotional":1112622.06854,"tradesDone":2352}
{"date":"2018-07-10 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13376,"high":0.13496,"low":0.13327,"close":0.13466,"volume":2611198.05533,"volumeNotional":351618.83475,"tradesDone":917}
{"date":"2018-07-10 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13473,"high":0.13618,"low":0.13328,"close":0.13372,"volume":3322355.13986,"volumeNotional":444251.86378,"tradesDone":1334}
{"date":"2018-07-10 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13386,"high":0.13413,"low":0.12985,"close":0.12998,"volume":11879813.43195,"volumeNotional":1544157.55675,"tradesDone":2758}
{"date":"2018-07-10 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12991,"high":0.13198,"low":0.12962,"close":0.1312,"volume":7458629.81993,"volumeNotional":978565.68459,"tradesDone":1763}
{"date":"2018-07-10 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13112,"high":0.13123,"low":0.12717,"close":0.12883,"volume":7710095.80003,"volumeNotional":993317.46368,"tradesDone":2389}
{"date":"2018-07-10 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12899,"high":0.13091,"low":0.12878,"close":0.13053,"volume":6391209.14753,"volumeNotional":834253.84461,"tradesDone":1733}
{"date":"2018-07-10 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13034,"high":0.13159,"low":0.13003,"close":0.13104,"volume":4374623.7473,"volumeNotional":573253.43821,"tradesDone":1142}
{"date":"2018-07-10 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13099,"high":0.13101,"low":0.12867,"close":0.13069,"volume":7428155.10792,"volumeNotional":970778.50149,"tradesDone":1363}
{"date":"2018-07-10 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13063,"high":0.131,"low":0.12956,"close":0.13033,"volume":3238579.1,"volumeNotional":422084.16277,"tradesDone":824}
{"date":"2018-07-10 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13036,"high":0.13212,"low":0.12998,"close":0.13023,"volume":4943162.33297,"volumeNotional":643759.78315,"tradesDone":1308}
{"date":"2018-07-10 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13046,"high":0.13054,"low":0.12958,"close":0.12994,"volume":2758032.73581,"volumeNotional":358381.57325,"tradesDone":689}
{"date":"2018-07-10 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12993,"high":0.13098,"low":0.12968,"close":0.13035,"volume":3116732.59223,"volumeNotional":406260.52004,"tradesDone":647}
{"date":"2018-07-10 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13051,"high":0.13143,"low":0.13034,"close":0.1313,"volume":2283101.0571,"volumeNotional":299764.28267,"tradesDone":514}
{"date":"2018-07-10 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13132,"high":0.13188,"low":0.13076,"close":0.13161,"volume":3503708.17399,"volumeNotional":461108.47124,"tradesDone":949}
{"date":"2018-07-10 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13159,"high":0.13288,"low":0.13061,"close":0.13072,"volume":4273749.85295,"volumeNotional":558664.91253,"tradesDone":965}
{"date":"2018-07-10 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13076,"high":0.1309,"low":0.13,"close":0.13005,"volume":3395947.65542,"volumeNotional":441638.52103,"tradesDone":751}
{"date":"2018-07-10 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13,"high":0.13048,"low":0.12721,"close":0.12814,"volume":6164671.03022,"volumeNotional":789932.50286,"tradesDone":1622}
{"date":"2018-07-11 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12805,"high":0.13199,"low":0.1272,"close":0.13124,"volume":6875926.5535,"volumeNotional":902399.78345,"tradesDone":1471}
{"date":"2018-07-11 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13136,"high":0.132,"low":0.1292,"close":0.12972,"volume":2833489.74231,"volumeNotional":367556.56223,"tradesDone":896}
{"date":"2018-07-11 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12971,"high":0.13,"low":0.12921,"close":0.1293,"volume":2790070.21744,"volumeNotional":360759.51403,"tradesDone":882}
{"date":"2018-07-11 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1293,"high":0.12988,"low":0.12805,"close":0.12829,"volume":5006542.27395,"volumeNotional":642280.66967,"tradesDone":1054}
{"date":"2018-07-11 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12809,"high":0.12892,"low":0.12713,"close":0.12861,"volume":4620749.53237,"volumeNotional":594296.52814,"tradesDone":1294}
{"date":"2018-07-11 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12827,"high":0.12888,"low":0.12533,"close":0.12709,"volume":7469379.13725,"volumeNotional":949253.69671,"tradesDone":1883}
{"date":"2018-07-11 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12713,"high":0.12754,"low":0.12469,"close":0.12563,"volume":6230053.028,"volumeNotional":782704.19095,"tradesDone":1542}
{"date":"2018-07-11 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12566,"high":0.12883,"low":0.12562,"close":0.1283,"volume":5431315.45909,"volumeNotional":696852.08388,"tradesDone":1376}
{"date":"2018-07-11 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12804,"high":0.13022,"low":0.12795,"close":0.13015,"volume":4340910.73579,"volumeNotional":564961.26225,"tradesDone":1306}
{"date":"2018-07-11 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13018,"high":0.13055,"low":0.12803,"close":0.12849,"volume":4433257.26461,"volumeNotional":569629.85894,"tradesDone":1163}
{"date":"2018-07-11 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12869,"high":0.12963,"low":0.12829,"close":0.12959,"volume":3549908.36234,"volumeNotional":460032.4406,"tradesDone":839}
{"date":"2018-07-11 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12956,"high":0.1317,"low":0.12906,"close":0.13108,"volume":5690544.58509,"volumeNotional":745905.79745,"tradesDone":1827}
{"date":"2018-07-11 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13106,"high":0.13199,"low":0.13028,"close":0.1316,"volume":4726635.88742,"volumeNotional":622028.82491,"tradesDone":1428}
{"date":"2018-07-11 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13161,"high":0.13378,"low":0.13145,"close":0.13262,"volume":6119552.03355,"volumeNotional":811592.57493,"tradesDone":1577}
{"date":"2018-07-11 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13265,"high":0.13266,"low":0.13064,"close":0.13089,"volume":5128533.55248,"volumeNotional":671290.91864,"tradesDone":1529}
{"date":"2018-07-11 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13091,"high":0.13102,"low":0.1295,"close":0.12985,"volume":3625318.40114,"volumeNotional":470734.81355,"tradesDone":1297}
{"date":"2018-07-11 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12985,"high":0.13027,"low":0.12793,"close":0.12901,"volume":4590978.60573,"volumeNotional":592277.98395,"tradesDone":1572}
{"date":"2018-07-11 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12901,"high":0.13046,"low":0.12898,"close":0.12992,"volume":2496534.24309,"volumeNotional":324360.70966,"tradesDone":943}
{"date":"2018-07-11 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12999,"high":0.13021,"low":0.12863,"close":0.12891,"volume":2372366.72639,"volumeNotional":305828.88807,"tradesDone":912}
{"date":"2018-07-11 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12912,"high":0.12932,"low":0.12701,"close":0.12861,"volume":3793353.18834,"volumeNotional":487850.17397,"tradesDone":1223}
{"date":"2018-07-11 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12873,"high":0.13056,"low":0.12858,"close":0.12939,"volume":3774545.3174,"volumeNotional":488376.97774,"tradesDone":915}
{"date":"2018-07-11 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12943,"high":0.13053,"low":0.12917,"close":0.13,"volume":3074375.18447,"volumeNotional":399668.77398,"tradesDone":609}
{"date":"2018-07-11 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13002,"high":0.13089,"low":0.12966,"close":0.13045,"volume":2816972.44748,"volumeNotional":367472.99065,"tradesDone":668}
{"date":"2018-07-11 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13027,"high":0.13144,"low":0.13022,"close":0.13144,"volume":2858211.6,"volumeNotional":375683.3327,"tradesDone":608}
{"date":"2018-07-12 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13143,"high":0.13149,"low":0.13009,"close":0.13024,"volume":2606385.78914,"volumeNotional":339466.64727,"tradesDone":691}
{"date":"2018-07-12 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13033,"high":0.13041,"low":0.12787,"close":0.12819,"volume":3085586.64078,"volumeNotional":395527.20797,"tradesDone":1064}
{"date":"2018-07-12 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12787,"high":0.12887,"low":0.12749,"close":0.12772,"volume":3388571.25965,"volumeNotional":432800.3395,"tradesDone":848}
{"date":"2018-07-12 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12778,"high":0.1288,"low":0.12775,"close":0.12839,"volume":2422997.29127,"volumeNotional":311096.76293,"tradesDone":731}
{"date":"2018-07-12 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12851,"high":0.12864,"low":0.12782,"close":0.12824,"volume":1969569.44293,"volumeNotional":252576.06937,"tradesDone":655}
{"date":"2018-07-12 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12825,"high":0.12846,"low":0.12725,"close":0.12827,"volume":2253559.34733,"volumeNotional":289063.64072,"tradesDone":850}
{"date":"2018-07-12 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.128,"high":0.12832,"low":0.12501,"close":0.1253,"volume":8597956.76333,"volumeNotional":1077307.34073,"tradesDone":2013}
{"date":"2018-07-12 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12534,"high":0.12621,"low":0.12423,"close":0.12505,"volume":8364212.76231,"volumeNotional":1045972.14753,"tradesDone":1667}
{"date":"2018-07-12 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12503,"high":0.126,"low":0.12454,"close":0.12578,"volume":4421537.4987,"volumeNotional":556142.56337,"tradesDone":1130}
{"date":"2018-07-12 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12578,"high":0.12681,"low":0.12561,"close":0.12598,"volume":3842766.75939,"volumeNotional":484128.00842,"tradesDone":861}
{"date":"2018-07-12 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12591,"high":0.12606,"low":0.1245,"close":0.12483,"volume":2628724,"volumeNotional":328143.61692,"tradesDone":933}
{"date":"2018-07-12 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12481,"high":0.12503,"low":0.12323,"close":0.12448,"volume":5287981.00067,"volumeNotional":658264.40081,"tradesDone":1560}
{"date":"2018-07-12 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12445,"high":0.12599,"low":0.1242,"close":0.1249,"volume":4480619.26805,"volumeNotional":559618.91167,"tradesDone":1133}
{"date":"2018-07-12 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1249,"high":0.12577,"low":0.12405,"close":0.12489,"volume":3453431.86308,"volumeNotional":431290.05275,"tradesDone":989}
{"date":"2018-07-12 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12498,"high":0.12564,"low":0.12455,"close":0.12522,"volume":3561646.99809,"volumeNotional":445986.63956,"tradesDone":1000}
{"date":"2018-07-12 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12534,"high":0.12542,"low":0.12459,"close":0.1249,"volume":2918321.62362,"volumeNotional":364498.26378,"tradesDone":883}
{"date":"2018-07-12 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1249,"high":0.12596,"low":0.12463,"close":0.12545,"volume":2378893.59542,"volumeNotional":298433.55704,"tradesDone":837}
{"date":"2018-07-12 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12545,"high":0.126,"low":0.12477,"close":0.12531,"volume":1685519.20286,"volumeNotional":211207.75406,"tradesDone":690}
{"date":"2018-07-12 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12517,"high":0.12529,"low":0.12432,"close":0.12522,"volume":2717524.11683,"volumeNotional":340278.48297,"tradesDone":798}
{"date":"2018-07-12 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12506,"high":0.12541,"low":0.12433,"close":0.12529,"volume":1373525.20709,"volumeNotional":172084.51546,"tradesDone":666}
{"date":"2018-07-12 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12526,"high":0.12539,"low":0.12449,"close":0.12512,"volume":2478857.98513,"volumeNotional":310165.92366,"tradesDone":748}
{"date":"2018-07-12 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12508,"high":0.12515,"low":0.12406,"close":0.12435,"volume":2103999.2641,"volumeNotional":261632.55139,"tradesDone":796}
{"date":"2018-07-12 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12433,"high":0.12447,"low":0.123,"close":0.12339,"volume":3316396.2,"volumeNotional":409210.12712,"tradesDone":1021}
{"date":"2018-07-12 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12328,"high":0.12796,"low":0.122,"close":0.12747,"volume":8961035.98985,"volumeNotional":1142305.9034,"tradesDone":1866}
{"date":"2018-07-13 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12734,"high":0.12941,"low":0.12631,"close":0.12712,"volume":8353710.791,"volumeNotional":1061883.51672,"tradesDone":2029}
{"date":"2018-07-13 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1268,"high":0.12812,"low":0.12679,"close":0.12794,"volume":2564926.91271,"volumeNotional":328158.40674,"tradesDone":766}
{"date":"2018-07-13 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12791,"high":0.12892,"low":0.12702,"close":0.12843,"volume":3635835.93687,"volumeNotional":466964.33477,"tradesDone":959}
{"date":"2018-07-13 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12825,"high":0.12881,"low":0.12795,"close":0.12868,"volume":3460138.95149,"volumeNotional":445245.02173,"tradesDone":1028}
{"date":"2018-07-13 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12867,"high":0.12964,"low":0.12785,"close":0.12829,"volume":5281517.04249,"volumeNotional":677577.9424,"tradesDone":998}
{"date":"2018-07-13 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1283,"high":0.12908,"low":0.12811,"close":0.12892,"volume":3643368.71466,"volumeNotional":469708.27832,"tradesDone":707}
{"date":"2018-07-13 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12906,"high":0.12919,"low":0.128,"close":0.12873,"volume":3402004.92779,"volumeNotional":437941.82007,"tradesDone":887}
{"date":"2018-07-13 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12873,"high":0.12896,"low":0.12721,"close":0.12865,"volume":3748447.36903,"volumeNotional":482223.47045,"tradesDone":992}
{"date":"2018-07-13 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1286,"high":0.12867,"low":0.12755,"close":0.12776,"volume":2121362.67345,"volumeNotional":271030.70753,"tradesDone":740}
{"date":"2018-07-13 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12787,"high":0.12825,"low":0.12735,"close":0.12777,"volume":2655778.41364,"volumeNotional":339328.37348,"tradesDone":809}
{"date":"2018-07-13 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12785,"high":0.12823,"low":0.1272,"close":0.1272,"volume":3131930.23216,"volumeNotional":398382.9302,"tradesDone":762}
{"date":"2018-07-13 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12752,"high":0.12807,"low":0.12733,"close":0.12803,"volume":2946370.07597,"volumeNotional":377223.75165,"tradesDone":598}
{"date":"2018-07-13 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12803,"high":0.12963,"low":0.12778,"close":0.1292,"volume":4038565.33615,"volumeNotional":521770.71488,"tradesDone":1006}
{"date":"2018-07-13 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12919,"high":0.12973,"low":0.12768,"close":0.12832,"volume":2567557.03881,"volumeNotional":329471.44253,"tradesDone":792}
{"date":"2018-07-13 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12829,"high":0.12928,"low":0.12798,"close":0.12825,"volume":2785487.06245,"volumeNotional":357239.96645,"tradesDone":942}
{"date":"2018-07-13 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12817,"high":0.12888,"low":0.1281,"close":0.12858,"volume":2225704.69665,"volumeNotional":286188.55409,"tradesDone":714}
{"date":"2018-07-13 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12843,"high":0.12868,"low":0.1277,"close":0.12785,"volume":2537858.88974,"volumeNotional":324465.28729,"tradesDone":781}
{"date":"2018-07-13 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12805,"high":0.12849,"low":0.12786,"close":0.1284,"volume":2747824.6589,"volumeNotional":352816.56146,"tradesDone":518}
{"date":"2018-07-13 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12842,"high":0.13051,"low":0.12682,"close":0.12723,"volume":5531098.00941,"volumeNotional":703697.07702,"tradesDone":1169}
{"date":"2018-07-13 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12722,"high":0.12771,"low":0.12527,"close":0.12551,"volume":5279308.2,"volumeNotional":662605.97218,"tradesDone":1314}
{"date":"2018-07-13 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.12543,"high":0.14356,"low":0.12458,"close":0.14211,"volume":46770813,"volumeNotional":6646600.23543,"tradesDone":10612}
{"date":"2018-07-13 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14267,"high":0.14329,"low":0.1365,"close":0.14031,"volume":17231490.8,"volumeNotional":2417750.47415,"tradesDone":4649}
{"date":"2018-07-13 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14036,"high":0.14094,"low":0.13503,"close":0.13558,"volume":9766409.1,"volumeNotional":1324129.74578,"tradesDone":2588}
{"date":"2018-07-13 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13598,"high":0.13817,"low":0.13466,"close":0.13767,"volume":10649653.097,"volumeNotional":1466180.1617,"tradesDone":2213}
{"date":"2018-07-14 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13734,"high":0.13895,"low":0.13697,"close":0.13759,"volume":8971129.00333,"volumeNotional":1234357.85811,"tradesDone":2271}
{"date":"2018-07-14 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13741,"high":0.13902,"low":0.13692,"close":0.13797,"volume":5956709.0752,"volumeNotional":821820.47851,"tradesDone":1622}
{"date":"2018-07-14 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13797,"high":0.13844,"low":0.13564,"close":0.13567,"volume":5673249.06421,"volumeNotional":769683.61124,"tradesDone":1702}
{"date":"2018-07-14 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13559,"high":0.13634,"low":0.13406,"close":0.13462,"volume":5803996.58558,"volumeNotional":781331.53118,"tradesDone":1434}
{"date":"2018-07-14 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13455,"high":0.13477,"low":0.13346,"close":0.13408,"volume":6422847.573,"volumeNotional":861152.2408,"tradesDone":1438}
{"date":"2018-07-14 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13421,"high":0.137,"low":0.13421,"close":0.1357,"volume":7189120.86754,"volumeNotional":975565.22569,"tradesDone":1691}
{"date":"2018-07-14 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13577,"high":0.13624,"low":0.1348,"close":0.13558,"volume":3516111.00738,"volumeNotional":476730.18332,"tradesDone":1057}
{"date":"2018-07-14 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13539,"high":0.13639,"low":0.13484,"close":0.13523,"volume":4298008.49964,"volumeNotional":581231.21735,"tradesDone":1068}
{"date":"2018-07-14 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13526,"high":0.13601,"low":0.1348,"close":0.13515,"volume":4665229.53517,"volumeNotional":630494.54985,"tradesDone":979}
{"date":"2018-07-14 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13517,"high":0.1352,"low":0.13307,"close":0.13377,"volume":5729742.63462,"volumeNotional":766493.77776,"tradesDone":1362}
{"date":"2018-07-14 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13367,"high":0.13393,"low":0.13303,"close":0.1334,"volume":4210889.54453,"volumeNotional":561728.34181,"tradesDone":983}
{"date":"2018-07-14 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13341,"high":0.13534,"low":0.1334,"close":0.1352,"volume":4231939.03046,"volumeNotional":572168.06419,"tradesDone":962}
{"date":"2018-07-14 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13524,"high":0.13642,"low":0.13495,"close":0.13516,"volume":4018036.67722,"volumeNotional":543064.61491,"tradesDone":1015}
{"date":"2018-07-14 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13518,"high":0.13528,"low":0.13419,"close":0.1349,"volume":3196263.69115,"volumeNotional":431172.63066,"tradesDone":921}
{"date":"2018-07-14 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13494,"high":0.13665,"low":0.13489,"close":0.13656,"volume":4711697.35582,"volumeNotional":643425.01169,"tradesDone":1191}
{"date":"2018-07-14 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13647,"high":0.13722,"low":0.13598,"close":0.13718,"volume":5219003.01375,"volumeNotional":715944.03525,"tradesDone":1276}
{"date":"2018-07-14 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13719,"high":0.13983,"low":0.13704,"close":0.1384,"volume":7254430.83867,"volumeNotional":1003979.81591,"tradesDone":2359}
{"date":"2018-07-14 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13822,"high":0.13942,"low":0.13814,"close":0.13941,"volume":4076939.8521,"volumeNotional":568380.68801,"tradesDone":1190}
{"date":"2018-07-14 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13937,"high":0.1398,"low":0.13651,"close":0.13786,"volume":5074053.53422,"volumeNotional":699534.25782,"tradesDone":1702}
{"date":"2018-07-14 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13774,"high":0.13962,"low":0.13691,"close":0.13937,"volume":5317085.77868,"volumeNotional":741065.90835,"tradesDone":1303}
{"date":"2018-07-14 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13936,"high":0.14116,"low":0.13705,"close":0.13876,"volume":7041086.36752,"volumeNotional":977037.2217,"tradesDone":1827}
{"date":"2018-07-14 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13879,"high":0.13963,"low":0.13755,"close":0.13798,"volume":4143723.91416,"volumeNotional":571746.57674,"tradesDone":1046}
{"date":"2018-07-14 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13787,"high":0.13878,"low":0.13655,"close":0.13695,"volume":4799862.3,"volumeNotional":657342.55703,"tradesDone":1078}
{"date":"2018-07-14 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13701,"high":0.13777,"low":0.1363,"close":0.1365,"volume":2447044.72429,"volumeNotional":334030.9063,"tradesDone":820}
{"date":"2018-07-15 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13665,"high":0.13676,"low":0.13462,"close":0.13556,"volume":9268832.00764,"volumeNotional":1256488.86246,"tradesDone":1422}
{"date":"2018-07-15 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13532,"high":0.13591,"low":0.13459,"close":0.13475,"volume":3282579.86171,"volumeNotional":442331.92381,"tradesDone":656}
{"date":"2018-07-15 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13477,"high":0.13561,"low":0.13471,"close":0.13552,"volume":3194514.75608,"volumeNotional":432934.80342,"tradesDone":674}
{"date":"2018-07-15 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13525,"high":0.13673,"low":0.13512,"close":0.13656,"volume":3602904.17531,"volumeNotional":492009.33034,"tradesDone":849}
{"date":"2018-07-15 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13655,"high":0.13789,"low":0.13637,"close":0.13667,"volume":4023288.5293,"volumeNotional":549880.44553,"tradesDone":1174}
{"date":"2018-07-15 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13669,"high":0.13774,"low":0.13655,"close":0.1375,"volume":2730346.5505,"volumeNotional":375421.22544,"tradesDone":739}
{"date":"2018-07-15 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13745,"high":0.1381,"low":0.13667,"close":0.13703,"volume":2773642.55458,"volumeNotional":380074.29329,"tradesDone":597}
{"date":"2018-07-15 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13717,"high":0.1372,"low":0.13629,"close":0.13711,"volume":3010862.02788,"volumeNotional":412815.45914,"tradesDone":565}
{"date":"2018-07-15 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13716,"high":0.13998,"low":0.13682,"close":0.1393,"volume":5779660.18181,"volumeNotional":805094.08054,"tradesDone":1178}
{"date":"2018-07-15 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13938,"high":0.1397,"low":0.13823,"close":0.13865,"volume":4653173.05226,"volumeNotional":645180.69943,"tradesDone":949}
{"date":"2018-07-15 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.139,"high":0.142,"low":0.1388,"close":0.14005,"volume":9809477.35663,"volumeNotional":1373813.89513,"tradesDone":1537}
{"date":"2018-07-15 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14021,"high":0.14091,"low":0.13981,"close":0.14051,"volume":4481522.51854,"volumeNotional":629697.6842,"tradesDone":972}
{"date":"2018-07-15 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1407,"high":0.14071,"low":0.13978,"close":0.13987,"volume":4406284.85217,"volumeNotional":616325.72666,"tradesDone":956}
{"date":"2018-07-15 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.13978,"high":0.14076,"low":0.1395,"close":0.14065,"volume":4969503.10685,"volumeNotional":698936.61184,"tradesDone":914}
{"date":"2018-07-15 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14069,"high":0.14149,"low":0.14036,"close":0.14105,"volume":4856905.69553,"volumeNotional":685062.65091,"tradesDone":968}
{"date":"2018-07-15 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14105,"high":0.14482,"low":0.14097,"close":0.14379,"volume":6869786.09103,"volumeNotional":987788.06299,"tradesDone":1777}
{"date":"2018-07-15 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14379,"high":0.14593,"low":0.14337,"close":0.14472,"volume":6383826.14413,"volumeNotional":923896.79951,"tradesDone":1732}
{"date":"2018-07-15 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14459,"high":0.14499,"low":0.14259,"close":0.14389,"volume":5533967.73298,"volumeNotional":796267.33375,"tradesDone":1317}
{"date":"2018-07-15 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14398,"high":0.14409,"low":0.14249,"close":0.14272,"volume":4387843.60589,"volumeNotional":626241.34061,"tradesDone":916}
{"date":"2018-07-15 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14296,"high":0.14439,"low":0.14252,"close":0.14386,"volume":3930813.06675,"volumeNotional":565486.68721,"tradesDone":862}
{"date":"2018-07-15 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14377,"high":0.14473,"low":0.14311,"close":0.1446,"volume":3691832.75799,"volumeNotional":533844.05733,"tradesDone":855}
{"date":"2018-07-15 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14447,"high":0.14494,"low":0.144,"close":0.14418,"volume":3842568.66756,"volumeNotional":554016.04129,"tradesDone":757}
{"date":"2018-07-15 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14424,"high":0.14449,"low":0.14207,"close":0.14321,"volume":5206474.1,"volumeNotional":745619.15586,"tradesDone":1036}
{"date":"2018-07-15 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14335,"high":0.1435,"low":0.14208,"close":0.14227,"volume":3758659.63074,"volumeNotional":534738.84365,"tradesDone":717}
{"date":"2018-07-16 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14229,"high":0.14362,"low":0.14221,"close":0.14276,"volume":3193998.31299,"volumeNotional":455984.04556,"tradesDone":726}
{"date":"2018-07-16 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14272,"high":0.14288,"low":0.14092,"close":0.14101,"volume":5137391.88861,"volumeNotional":724398.20692,"tradesDone":1033}
{"date":"2018-07-16 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14108,"high":0.14293,"low":0.14038,"close":0.14198,"volume":5545520.97519,"volumeNotional":787345.33372,"tradesDone":1058}
{"date":"2018-07-16 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14207,"high":0.1431,"low":0.1413,"close":0.14197,"volume":4641644.59731,"volumeNotional":658985.64586,"tradesDone":1055}
{"date":"2018-07-16 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14191,"high":0.14281,"low":0.14189,"close":0.14223,"volume":3125930.11235,"volumeNotional":444599.83927,"tradesDone":717}
{"date":"2018-07-16 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14218,"high":0.14315,"low":0.142,"close":0.14301,"volume":3259728.63803,"volumeNotional":466161.31848,"tradesDone":838}
{"date":"2018-07-16 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14299,"high":0.14483,"low":0.14273,"close":0.14372,"volume":4234407.44024,"volumeNotional":608571.00822,"tradesDone":1125}
{"date":"2018-07-16 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1437,"high":0.14406,"low":0.14274,"close":0.14369,"volume":4499564.80872,"volumeNotional":646557.90886,"tradesDone":995}
{"date":"2018-07-16 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14367,"high":0.14471,"low":0.14249,"close":0.14384,"volume":4343654.09335,"volumeNotional":624791.70658,"tradesDone":914}
{"date":"2018-07-16 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.14394,"high":0.15134,"low":0.14372,"close":0.15105,"volume":19137850.5602,"volumeNotional":2890774.98054,"tradesDone":3726}
{"date":"2018-07-16 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15121,"high":0.15185,"low":0.14887,"close":0.15098,"volume":11119836.60966,"volumeNotional":1678857.90522,"tradesDone":2258}
{"date":"2018-07-16 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15093,"high":0.15437,"low":0.1507,"close":0.15207,"volume":11781199.47154,"volumeNotional":1791537.5684,"tradesDone":2683}
{"date":"2018-07-16 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15179,"high":0.15299,"low":0.15006,"close":0.1511,"volume":7658455.89245,"volumeNotional":1157173.07095,"tradesDone":1940}
{"date":"2018-07-16 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15098,"high":0.15235,"low":0.14981,"close":0.15,"volume":7223409.81419,"volumeNotional":1083511.47213,"tradesDone":1570}
{"date":"2018-07-16 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15026,"high":0.15323,"low":0.14996,"close":0.15314,"volume":7009495.13479,"volumeNotional":1073462.89875,"tradesDone":1570}
{"date":"2018-07-16 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15313,"high":0.15353,"low":0.15192,"close":0.15233,"volume":5960081.06118,"volumeNotional":907915.33217,"tradesDone":1405}
{"date":"2018-07-16 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15231,"high":0.15337,"low":0.15214,"close":0.15235,"volume":5303331.3885,"volumeNotional":807951.2046,"tradesDone":1111}
{"date":"2018-07-16 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1524,"high":0.15597,"low":0.15227,"close":0.1544,"volume":7903232.01317,"volumeNotional":1220251.30478,"tradesDone":1990}
{"date":"2018-07-16 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15432,"high":0.15635,"low":0.15271,"close":0.15353,"volume":7298934.55793,"volumeNotional":1120608.91289,"tradesDone":1684}
{"date":"2018-07-16 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15344,"high":0.15521,"low":0.1531,"close":0.15519,"volume":6419599.39691,"volumeNotional":996239.74982,"tradesDone":1162}
{"date":"2018-07-16 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15509,"high":0.15528,"low":0.15411,"close":0.15474,"volume":4109672.42154,"volumeNotional":635926.95292,"tradesDone":967}
{"date":"2018-07-16 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15468,"high":0.15595,"low":0.15467,"close":0.15565,"volume":6803113.63417,"volumeNotional":1058881.7599,"tradesDone":1269}
{"date":"2018-07-16 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15585,"high":0.15719,"low":0.15563,"close":0.15671,"volume":5353811.15798,"volumeNotional":838994.83841,"tradesDone":1245}
{"date":"2018-07-16 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15666,"high":0.15863,"low":0.1555,"close":0.1564,"volume":10939303.81564,"volumeNotional":1710913.40025,"tradesDone":2019}
{"date":"2018-07-17 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15649,"high":0.15671,"low":0.15453,"close":0.15609,"volume":10105609.82864,"volumeNotional":1577426.56039,"tradesDone":1788}
{"date":"2018-07-17 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15613,"high":0.15667,"low":0.15397,"close":0.1546,"volume":6241478.10433,"volumeNotional":964943.19488,"tradesDone":1264}
{"date":"2018-07-17 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15445,"high":0.15567,"low":0.15403,"close":0.15551,"volume":3944524.98144,"volumeNotional":613422.08061,"tradesDone":950}
{"date":"2018-07-17 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15542,"high":0.15639,"low":0.155,"close":0.1557,"volume":4992959.96707,"volumeNotional":777394.57299,"tradesDone":822}
{"date":"2018-07-17 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15578,"high":0.15695,"low":0.15272,"close":0.15277,"volume":10225959.00188,"volumeNotional":1562262.28592,"tradesDone":1880}
{"date":"2018-07-17 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15281,"high":0.15343,"low":0.15103,"close":0.15135,"volume":7046244.15615,"volumeNotional":1066443.03978,"tradesDone":1994}
{"date":"2018-07-17 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15127,"high":0.15176,"low":0.15002,"close":0.15099,"volume":7371245.12733,"volumeNotional":1113000.57268,"tradesDone":1377}
{"date":"2018-07-17 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15104,"high":0.15376,"low":0.15089,"close":0.15295,"volume":4112511.4067,"volumeNotional":629012.163,"tradesDone":1240}
{"date":"2018-07-17 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15295,"high":0.15517,"low":0.15259,"close":0.15404,"volume":5325316.21049,"volumeNotional":820291.14472,"tradesDone":1568}
{"date":"2018-07-17 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15403,"high":0.15409,"low":0.15161,"close":0.15177,"volume":6024182.19697,"volumeNotional":914292.62146,"tradesDone":1676}
{"date":"2018-07-17 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15184,"high":0.15377,"low":0.15181,"close":0.15283,"volume":4110076.99059,"volumeNotional":628142.74366,"tradesDone":812}
{"date":"2018-07-17 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15284,"high":0.15355,"low":0.15131,"close":0.15157,"volume":4739626.67908,"volumeNotional":718399.2966,"tradesDone":929}
{"date":"2018-07-17 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15132,"high":0.15255,"low":0.15066,"close":0.15156,"volume":6181480.97556,"volumeNotional":936873.05222,"tradesDone":1364}
{"date":"2018-07-17 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15159,"high":0.15193,"low":0.15053,"close":0.15087,"volume":4944476.69342,"volumeNotional":745974.72326,"tradesDone":1120}
{"date":"2018-07-17 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15092,"high":0.15428,"low":0.15092,"close":0.15349,"volume":8396084.01037,"volumeNotional":1288742.95008,"tradesDone":1740}
{"date":"2018-07-17 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15351,"high":0.15497,"low":0.15329,"close":0.15488,"volume":5584604.2699,"volumeNotional":864939.43001,"tradesDone":1472}
{"date":"2018-07-17 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1549,"high":0.15496,"low":0.15231,"close":0.15361,"volume":5428714.71782,"volumeNotional":833884.69426,"tradesDone":1470}
{"date":"2018-07-17 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15357,"high":0.1545,"low":0.1535,"close":0.15411,"volume":1758470.45402,"volumeNotional":270995.46441,"tradesDone":464}
{"date":"2018-07-17 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.166,"high":0.17069,"low":0.1649,"close":0.1682,"volume":2941217.63104,"volumeNotional":494712.80554,"tradesDone":673}
{"date":"2018-07-17 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16789,"high":0.17166,"low":0.16784,"close":0.1695,"volume":1741756.38099,"volumeNotional":295223.02125,"tradesDone":495}
{"date":"2018-07-17 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1695,"high":0.1729,"low":0.168,"close":0.1717,"volume":1567359.38263,"volumeNotional":269115.606,"tradesDone":353}
{"date":"2018-07-17 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.17587,"low":0.171,"close":0.174,"volume":1952970.43441,"volumeNotional":339816.85559,"tradesDone":452}
{"date":"2018-07-17 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17366,"high":0.17366,"low":0.17328,"close":0.17328,"volume":62874.27857,"volumeNotional":10894.91284,"tradesDone":7}
{"date":"2018-07-17 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1709,"high":0.17157,"low":0.1709,"close":0.17121,"volume":218669.22787,"volumeNotional":37437.62815,"tradesDone":113}
{"date":"2018-07-18 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17245,"high":0.17583,"low":0.172,"close":0.17375,"volume":217043.78861,"volumeNotional":37710.5335,"tradesDone":89}
{"date":"2018-07-18 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1745,"high":0.17999,"low":0.17375,"close":0.17978,"volume":734854.69349,"volumeNotional":132109.23003,"tradesDone":260}
{"date":"2018-07-18 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.187,"low":0.17978,"close":0.18137,"volume":2549736.27345,"volumeNotional":462450.58891,"tradesDone":802}
{"date":"2018-07-18 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18137,"high":0.1827,"low":0.179,"close":0.17988,"volume":674100.64566,"volumeNotional":121257.22414,"tradesDone":95}
{"date":"2018-07-18 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18083,"high":0.181,"low":0.18,"close":0.18028,"volume":382165.447,"volumeNotional":68894.92564,"tradesDone":56}
{"date":"2018-07-18 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18076,"high":0.18224,"low":0.17765,"close":0.1791,"volume":598474.56041,"volumeNotional":107186.79377,"tradesDone":197}
{"date":"2018-07-18 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17991,"high":0.18002,"low":0.17483,"close":0.17668,"volume":2432174.80018,"volumeNotional":429716.27887,"tradesDone":523}
{"date":"2018-07-18 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17668,"high":0.1779,"low":0.17536,"close":0.17724,"volume":732612.18288,"volumeNotional":129850.78407,"tradesDone":156}
{"date":"2018-07-18 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17724,"high":0.1786,"low":0.17724,"close":0.1786,"volume":27740.10364,"volumeNotional":4954.36087,"tradesDone":7}
{"date":"2018-07-18 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17854,"high":0.181,"low":0.1772,"close":0.18089,"volume":534640.13662,"volumeNotional":96713.39069,"tradesDone":157}
{"date":"2018-07-18 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1807,"high":0.18455,"low":0.17929,"close":0.18251,"volume":1114221.47861,"volumeNotional":203355.92695,"tradesDone":320}
{"date":"2018-07-18 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18251,"high":0.1848,"low":0.1802,"close":0.18301,"volume":670520.75121,"volumeNotional":122715.15413,"tradesDone":177}
{"date":"2018-07-18 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1833,"high":0.193,"low":0.183,"close":0.1873,"volume":2467851.09269,"volumeNotional":462228.63305,"tradesDone":641}
{"date":"2018-07-18 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1873,"high":0.1882,"low":0.1829,"close":0.1867,"volume":1496182.07553,"volumeNotional":279337.1935,"tradesDone":334}
{"date":"2018-07-18 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1867,"high":0.19423,"low":0.1867,"close":0.19208,"volume":1040123.95519,"volumeNotional":199786.17721,"tradesDone":368}
{"date":"2018-07-18 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.193,"high":0.1943,"low":0.19213,"close":0.194,"volume":330540.71492,"volumeNotional":64124.89539,"tradesDone":109}
{"date":"2018-07-18 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.19541,"high":0.19678,"low":0.19408,"close":0.19621,"volume":3005318.21998,"volumeNotional":589668.7677,"tradesDone":605}
{"date":"2018-07-18 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1884,"high":0.1884,"low":0.181,"close":0.18215,"volume":2060025.23613,"volumeNotional":375233.59676,"tradesDone":527}
{"date":"2018-07-18 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18215,"high":0.183,"low":0.176,"close":0.18169,"volume":2991437.037,"volumeNotional":543512.78928,"tradesDone":672}
{"date":"2018-07-18 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.182,"high":0.185,"low":0.17875,"close":0.17886,"volume":881584.17669,"volumeNotional":157681.31835,"tradesDone":233}
{"date":"2018-07-18 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1786,"high":0.17977,"low":0.1786,"close":0.1795,"volume":62762.59256,"volumeNotional":11265.88536,"tradesDone":11}
{"date":"2018-07-18 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17998,"high":0.18244,"low":0.17904,"close":0.17977,"volume":294851.82051,"volumeNotional":53004.30583,"tradesDone":58}
{"date":"2018-07-19 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17977,"high":0.17977,"low":0.17619,"close":0.1778,"volume":120865.84893,"volumeNotional":21489.50074,"tradesDone":35}
{"date":"2018-07-19 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17235,"high":0.17486,"low":0.17235,"close":0.17314,"volume":140614.93588,"volumeNotional":24345.97297,"tradesDone":111}
{"date":"2018-07-19 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17314,"high":0.17705,"low":0.17231,"close":0.176,"volume":1023632.34481,"volumeNotional":180159.39505,"tradesDone":277}
{"date":"2018-07-19 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17632,"high":0.1785,"low":0.17501,"close":0.17594,"volume":333513.92847,"volumeNotional":58678.10706,"tradesDone":131}
{"date":"2018-07-19 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.176,"high":0.1773,"low":0.17406,"close":0.175,"volume":200961.52693,"volumeNotional":35168.90828,"tradesDone":107}
{"date":"2018-07-19 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1756,"high":0.17877,"low":0.17548,"close":0.17877,"volume":99791.02782,"volumeNotional":17840.06616,"tradesDone":46}
{"date":"2018-07-19 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17877,"high":0.183,"low":0.17818,"close":0.1815,"volume":476575.38023,"volumeNotional":86498.43151,"tradesDone":175}
{"date":"2018-07-19 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1815,"high":0.18238,"low":0.17887,"close":0.17887,"volume":234087.04004,"volumeNotional":41870.22889,"tradesDone":72}
{"date":"2018-07-19 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17871,"high":0.18139,"low":0.17761,"close":0.1801,"volume":308338.65764,"volumeNotional":55531.79224,"tradesDone":78}
{"date":"2018-07-19 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18011,"high":0.18843,"low":0.1801,"close":0.18843,"volume":870712.37033,"volumeNotional":164069.0111,"tradesDone":230}
{"date":"2018-07-19 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1886,"high":0.1886,"low":0.18601,"close":0.18772,"volume":138616.43488,"volumeNotional":26021.19359,"tradesDone":54}
{"date":"2018-07-19 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.185,"high":0.18772,"low":0.18414,"close":0.1876,"volume":962049.12855,"volumeNotional":180480.11828,"tradesDone":116}
{"date":"2018-07-19 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18746,"high":0.19,"low":0.18662,"close":0.18868,"volume":499180.62759,"volumeNotional":94185.40081,"tradesDone":168}
{"date":"2018-07-19 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18867,"high":0.19177,"low":0.18782,"close":0.1892,"volume":615375.3908,"volumeNotional":116429.75624,"tradesDone":177}
{"date":"2018-07-19 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18899,"high":0.1892,"low":0.18262,"close":0.1865,"volume":1250848.85098,"volumeNotional":233283.27318,"tradesDone":362}
{"date":"2018-07-19 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18478,"high":0.18582,"low":0.1788,"close":0.18178,"volume":991157.52617,"volumeNotional":180168.14499,"tradesDone":275}
{"date":"2018-07-19 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18015,"high":0.1825,"low":0.1774,"close":0.1777,"volume":1203858.07004,"volumeNotional":213928.92577,"tradesDone":234}
{"date":"2018-07-19 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17858,"high":0.18196,"low":0.177,"close":0.1813,"volume":415984.74616,"volumeNotional":75418.87893,"tradesDone":89}
{"date":"2018-07-19 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1813,"high":0.18242,"low":0.1801,"close":0.18084,"volume":262530.83747,"volumeNotional":47476.79861,"tradesDone":74}
{"date":"2018-07-19 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18123,"high":0.18318,"low":0.1797,"close":0.18115,"volume":268729.32791,"volumeNotional":48681.12125,"tradesDone":89}
{"date":"2018-07-19 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18115,"high":0.18318,"low":0.18,"close":0.18113,"volume":161930.68753,"volumeNotional":29330.91836,"tradesDone":69}
{"date":"2018-07-19 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18113,"high":0.1821,"low":0.18001,"close":0.18162,"volume":54618.26398,"volumeNotional":9919.96464,"tradesDone":38}
{"date":"2018-07-19 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18095,"high":0.1818,"low":0.18095,"close":0.1818,"volume":32693,"volumeNotional":5943.73158,"tradesDone":8}
{"date":"2018-07-19 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18214,"high":0.18214,"low":0.18041,"close":0.18041,"volume":86437.65312,"volumeNotional":15594.39506,"tradesDone":30}
{"date":"2018-07-20 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18214,"high":0.18214,"low":0.176,"close":0.17719,"volume":649599.25146,"volumeNotional":115104.95335,"tradesDone":220}
{"date":"2018-07-20 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17703,"high":0.17925,"low":0.1755,"close":0.17925,"volume":501541.05547,"volumeNotional":89903.27547,"tradesDone":97}
{"date":"2018-07-20 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1792,"high":0.18,"low":0.17831,"close":0.1785,"volume":371660.66896,"volumeNotional":66341.95345,"tradesDone":79}
{"date":"2018-07-20 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.179,"high":0.18368,"low":0.1783,"close":0.18292,"volume":1333840.39806,"volumeNotional":243985.33866,"tradesDone":229}
{"date":"2018-07-20 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18149,"high":0.1825,"low":0.17929,"close":0.17956,"volume":94342.43312,"volumeNotional":16940.08106,"tradesDone":59}
{"date":"2018-07-20 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.181,"low":0.17631,"close":0.1774,"volume":379018.44737,"volumeNotional":67239.04373,"tradesDone":126}
{"date":"2018-07-20 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1774,"high":0.1774,"low":0.171,"close":0.17204,"volume":2914076.20782,"volumeNotional":501339.5358,"tradesDone":542}
{"date":"2018-07-20 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17204,"high":0.179,"low":0.1713,"close":0.17858,"volume":604011.73793,"volumeNotional":107863.09337,"tradesDone":213}
{"date":"2018-07-20 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17858,"high":0.18231,"low":0.17708,"close":0.17799,"volume":775910.77699,"volumeNotional":138104.36695,"tradesDone":247}
{"date":"2018-07-20 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1785,"high":0.1797,"low":0.17589,"close":0.17589,"volume":197661.68341,"volumeNotional":34766.94278,"tradesDone":58}
{"date":"2018-07-20 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17719,"high":0.17719,"low":0.17589,"close":0.17719,"volume":132.61749,"volumeNotional":23.49847,"tradesDone":2}
{"date":"2018-07-20 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1766,"high":0.1796,"low":0.17627,"close":0.1796,"volume":129492.96584,"volumeNotional":23256.93537,"tradesDone":42}
{"date":"2018-07-20 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1796,"high":0.18033,"low":0.1746,"close":0.1746,"volume":224765.26706,"volumeNotional":39244.01563,"tradesDone":107}
{"date":"2018-07-20 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17536,"high":0.17692,"low":0.17368,"close":0.17491,"volume":269084.3891,"volumeNotional":47065.18723,"tradesDone":96}
{"date":"2018-07-20 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17491,"high":0.17565,"low":0.172,"close":0.1734,"volume":406590.46491,"volumeNotional":70502.6687,"tradesDone":128}
{"date":"2018-07-20 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1725,"high":0.17565,"low":0.17041,"close":0.17049,"volume":513170.5606,"volumeNotional":87490.15637,"tradesDone":171}
{"date":"2018-07-20 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17049,"high":0.17168,"low":0.17034,"close":0.17157,"volume":417338.34202,"volumeNotional":71602.322,"tradesDone":110}
{"date":"2018-07-20 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1681,"high":0.16964,"low":0.1645,"close":0.1646,"volume":967678.2325,"volumeNotional":159279.84675,"tradesDone":400}
{"date":"2018-07-20 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1659,"high":0.16851,"low":0.164,"close":0.16622,"volume":1416602.68333,"volumeNotional":235460.62918,"tradesDone":471}
{"date":"2018-07-20 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16622,"high":0.16711,"low":0.163,"close":0.16383,"volume":483156.15711,"volumeNotional":79157.13528,"tradesDone":197}
{"date":"2018-07-20 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16336,"high":0.16623,"low":0.16326,"close":0.16533,"volume":250194.65995,"volumeNotional":41365.9316,"tradesDone":117}
{"date":"2018-07-20 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.165,"high":0.16567,"low":0.16079,"close":0.16079,"volume":591458.9616,"volumeNotional":95101.76881,"tradesDone":201}
{"date":"2018-07-20 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16079,"high":0.162,"low":0.16079,"close":0.162,"volume":75202.69708,"volumeNotional":12182.83693,"tradesDone":45}
{"date":"2018-07-20 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1621,"high":0.1621,"low":0.16051,"close":0.16208,"volume":31885.97216,"volumeNotional":5168.10005,"tradesDone":9}
{"date":"2018-07-21 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1606,"high":0.16208,"low":0.15426,"close":0.15426,"volume":1420243.05479,"volumeNotional":219084.46385,"tradesDone":416}
{"date":"2018-07-21 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15426,"high":0.16121,"low":0.15426,"close":0.16121,"volume":554455.15816,"volumeNotional":89384.90813,"tradesDone":134}
{"date":"2018-07-21 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15982,"high":0.16206,"low":0.15982,"close":0.16054,"volume":256554.95004,"volumeNotional":41186.31059,"tradesDone":58}
{"date":"2018-07-21 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16061,"high":0.1615,"low":0.16036,"close":0.1611,"volume":96174.1375,"volumeNotional":15493.65355,"tradesDone":47}
{"date":"2018-07-21 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1613,"high":0.16438,"low":0.161,"close":0.16438,"volume":117535.59079,"volumeNotional":19320.06436,"tradesDone":71}
{"date":"2018-07-21 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16438,"high":0.16545,"low":0.16305,"close":0.16545,"volume":236469.27297,"volumeNotional":39124.44894,"tradesDone":86}
{"date":"2018-07-21 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16545,"high":0.1675,"low":0.16417,"close":0.16673,"volume":1192385.91083,"volumeNotional":198802.16263,"tradesDone":173}
{"date":"2018-07-21 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16748,"high":0.16748,"low":0.16227,"close":0.163,"volume":694600.76022,"volumeNotional":113219.92392,"tradesDone":118}
{"date":"2018-07-21 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16351,"high":0.16471,"low":0.161,"close":0.16165,"volume":208721.12527,"volumeNotional":33740.62357,"tradesDone":52}
{"date":"2018-07-21 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16102,"high":0.16482,"low":0.16102,"close":0.164,"volume":97584.73778,"volumeNotional":16003.897,"tradesDone":37}
{"date":"2018-07-21 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16425,"high":0.16475,"low":0.164,"close":0.164,"volume":34781.59411,"volumeNotional":5704.18143,"tradesDone":8}
{"date":"2018-07-21 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16032,"high":0.163,"low":0.16018,"close":0.16293,"volume":8267.14297,"volumeNotional":1346.95668,"tradesDone":20}
{"date":"2018-07-21 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16157,"high":0.16293,"low":0.16157,"close":0.16293,"volume":94689.37158,"volumeNotional":15427.63799,"tradesDone":28}
{"date":"2018-07-21 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16293,"high":0.16549,"low":0.16293,"close":0.16498,"volume":132180.17834,"volumeNotional":21806.87301,"tradesDone":57}
{"date":"2018-07-21 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16559,"high":0.16704,"low":0.16339,"close":0.1641,"volume":327574.69385,"volumeNotional":53755.00726,"tradesDone":92}
{"date":"2018-07-21 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.164,"high":0.169,"low":0.164,"close":0.168,"volume":723375.15312,"volumeNotional":121526.96785,"tradesDone":178}
{"date":"2018-07-21 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16785,"high":0.169,"low":0.16565,"close":0.1668,"volume":400805.21878,"volumeNotional":66853.85357,"tradesDone":143}
{"date":"2018-07-21 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1668,"high":0.16795,"low":0.16544,"close":0.1665,"volume":268187.55202,"volumeNotional":44653.7182,"tradesDone":100}
{"date":"2018-07-21 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1665,"high":0.1689,"low":0.1664,"close":0.1685,"volume":340817.36239,"volumeNotional":57429.0752,"tradesDone":91}
{"date":"2018-07-21 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1675,"high":0.1689,"low":0.16645,"close":0.16839,"volume":508196.31453,"volumeNotional":85573.12429,"tradesDone":102}
{"date":"2018-07-21 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16839,"high":0.16902,"low":0.16726,"close":0.16836,"volume":124437.888,"volumeNotional":20950.88422,"tradesDone":80}
{"date":"2018-07-21 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1683,"high":0.16836,"low":0.16547,"close":0.16655,"volume":186400.42267,"volumeNotional":31044.24852,"tradesDone":57}
{"date":"2018-07-21 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16556,"high":0.16556,"low":0.16556,"close":0.16556,"volume":8231.59817,"volumeNotional":1362.84093,"tradesDone":6}
{"date":"2018-07-21 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1635,"high":0.1635,"low":0.1635,"close":0.1635,"volume":42846.69333,"volumeNotional":7005.43436,"tradesDone":6}
{"date":"2018-07-22 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1635,"high":0.1679,"low":0.16172,"close":0.1679,"volume":244649.02593,"volumeNotional":41076.56656,"tradesDone":106}
{"date":"2018-07-22 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16747,"high":0.17156,"low":0.16688,"close":0.171,"volume":757474.96023,"volumeNotional":129528.25607,"tradesDone":155}
{"date":"2018-07-22 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17156,"high":0.17156,"low":0.16794,"close":0.16851,"volume":346594.7497,"volumeNotional":58403.4266,"tradesDone":106}
{"date":"2018-07-22 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16851,"high":0.16851,"low":0.16679,"close":0.16814,"volume":288688.48171,"volumeNotional":48541.23607,"tradesDone":82}
{"date":"2018-07-22 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16814,"high":0.16814,"low":0.16502,"close":0.166,"volume":174225.27841,"volumeNotional":28921.39622,"tradesDone":43}
{"date":"2018-07-22 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16633,"high":0.16633,"low":0.16502,"close":0.16598,"volume":247078.63777,"volumeNotional":41010.10983,"tradesDone":49}
{"date":"2018-07-22 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.166,"high":0.16691,"low":0.16422,"close":0.16422,"volume":25529.61376,"volumeNotional":4192.51147,"tradesDone":28}
{"date":"2018-07-22 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16567,"high":0.16693,"low":0.16461,"close":0.16589,"volume":20288.28743,"volumeNotional":3365.63699,"tradesDone":13}
{"date":"2018-07-22 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16691,"high":0.17,"low":0.16691,"close":0.16977,"volume":188270.02811,"volumeNotional":31962.00962,"tradesDone":90}
{"date":"2018-07-22 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16919,"high":0.16931,"low":0.16783,"close":0.16889,"volume":95743.18402,"volumeNotional":16169.95912,"tradesDone":31}
{"date":"2018-07-22 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16836,"high":0.16836,"low":0.16836,"close":0.16836,"volume":5438.1508,"volumeNotional":915.57446,"tradesDone":3}
{"date":"2018-07-22 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17053,"high":0.17245,"low":0.17053,"close":0.17167,"volume":469003.28395,"volumeNotional":80513.45607,"tradesDone":103}
{"date":"2018-07-22 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17069,"high":0.17183,"low":0.16938,"close":0.17008,"volume":584847.85324,"volumeNotional":99471.6247,"tradesDone":100}
{"date":"2018-07-22 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17151,"high":0.173,"low":0.16959,"close":0.17207,"volume":127346.98488,"volumeNotional":21912.59569,"tradesDone":57}
{"date":"2018-07-22 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.172,"high":0.1755,"low":0.1715,"close":0.17422,"volume":720380.47369,"volumeNotional":125506.7104,"tradesDone":173}
{"date":"2018-07-22 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1755,"high":0.17942,"low":0.17402,"close":0.176,"volume":1561618.00912,"volumeNotional":274844.7696,"tradesDone":301}
{"date":"2018-07-22 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.176,"high":0.17734,"low":0.174,"close":0.174,"volume":368907.58753,"volumeNotional":64190.02721,"tradesDone":120}
{"date":"2018-07-22 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1746,"high":0.17571,"low":0.1733,"close":0.17428,"volume":510863.17835,"volumeNotional":89033.2194,"tradesDone":60}
{"date":"2018-07-22 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1736,"high":0.176,"low":0.1736,"close":0.176,"volume":431145.49354,"volumeNotional":75881.49476,"tradesDone":57}
{"date":"2018-07-22 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17552,"high":0.17633,"low":0.17443,"close":0.17587,"volume":45678.41309,"volumeNotional":8033.4689,"tradesDone":48}
{"date":"2018-07-22 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17587,"high":0.17798,"low":0.1751,"close":0.17698,"volume":187393.03496,"volumeNotional":33165.31405,"tradesDone":63}
{"date":"2018-07-22 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1761,"high":0.178,"low":0.1681,"close":0.1682,"volume":1054145.73169,"volumeNotional":177307.31207,"tradesDone":331}
{"date":"2018-07-22 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1682,"high":0.17065,"low":0.1675,"close":0.16994,"volume":135062.62106,"volumeNotional":22952.52156,"tradesDone":44}
{"date":"2018-07-22 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1694,"high":0.17,"low":0.16912,"close":0.16912,"volume":61106.99197,"volumeNotional":10334.37293,"tradesDone":15}
{"date":"2018-07-23 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1689,"high":0.17419,"low":0.168,"close":0.17419,"volume":272423.30442,"volumeNotional":47453.48895,"tradesDone":95}
{"date":"2018-07-23 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17342,"high":0.17637,"low":0.17264,"close":0.17501,"volume":271430.71158,"volumeNotional":47502.8174,"tradesDone":83}
{"date":"2018-07-23 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.177,"high":0.1793,"low":0.17566,"close":0.17601,"volume":800473.04113,"volumeNotional":140888.85855,"tradesDone":217}
{"date":"2018-07-23 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1776,"high":0.17809,"low":0.17498,"close":0.177,"volume":377079.02543,"volumeNotional":66742.9875,"tradesDone":82}
{"date":"2018-07-23 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17619,"high":0.18,"low":0.17619,"close":0.17955,"volume":660393.17641,"volumeNotional":118571.3627,"tradesDone":143}
{"date":"2018-07-23 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.18,"high":0.18,"low":0.17666,"close":0.17666,"volume":279375.23159,"volumeNotional":49355.41181,"tradesDone":93}
{"date":"2018-07-23 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17708,"high":0.17806,"low":0.1762,"close":0.17805,"volume":65405.17164,"volumeNotional":11645.70214,"tradesDone":44}
{"date":"2018-07-23 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17805,"high":0.18,"low":0.17662,"close":0.177,"volume":463152.21112,"volumeNotional":81977.94137,"tradesDone":123}
{"date":"2018-07-23 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.177,"high":0.178,"low":0.1725,"close":0.175,"volume":778622.87138,"volumeNotional":136259.00249,"tradesDone":205}
{"date":"2018-07-23 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.175,"high":0.17741,"low":0.17362,"close":0.1748,"volume":380237.65847,"volumeNotional":66465.48566,"tradesDone":113}
{"date":"2018-07-23 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1755,"high":0.1755,"low":0.175,"close":0.17525,"volume":59247.74037,"volumeNotional":10383.1665,"tradesDone":9}
{"date":"2018-07-23 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17266,"high":0.17299,"low":0.1709,"close":0.17299,"volume":933689.56406,"volumeNotional":161523.60746,"tradesDone":174}
{"date":"2018-07-23 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17297,"high":0.17297,"low":0.171,"close":0.1727,"volume":214224.59081,"volumeNotional":36996.05556,"tradesDone":61}
{"date":"2018-07-23 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17299,"high":0.17509,"low":0.1729,"close":0.17359,"volume":234842.78378,"volumeNotional":40766.46921,"tradesDone":69}
{"date":"2018-07-23 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17396,"high":0.17396,"low":0.16934,"close":0.16934,"volume":276194.88448,"volumeNotional":46770.79202,"tradesDone":123}
{"date":"2018-07-23 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16934,"high":0.17189,"low":0.169,"close":0.17083,"volume":489111.33648,"volumeNotional":83552.53209,"tradesDone":104}
{"date":"2018-07-23 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17002,"high":0.17036,"low":0.168,"close":0.16845,"volume":451767.24368,"volumeNotional":76100.1922,"tradesDone":91}
{"date":"2018-07-23 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16845,"high":0.16934,"low":0.1663,"close":0.16802,"volume":209453.39354,"volumeNotional":35191.89839,"tradesDone":128}
{"date":"2018-07-23 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16802,"high":0.16916,"low":0.1655,"close":0.16803,"volume":399737.78291,"volumeNotional":67169.03494,"tradesDone":124}
{"date":"2018-07-23 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16759,"high":0.16925,"low":0.16714,"close":0.16714,"volume":17951.15046,"volumeNotional":3000.34093,"tradesDone":40}
{"date":"2018-07-23 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16714,"high":0.16737,"low":0.16622,"close":0.16737,"volume":79337.79671,"volumeNotional":13279.04868,"tradesDone":30}
{"date":"2018-07-23 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16737,"high":0.16845,"low":0.1662,"close":0.16845,"volume":100541.79319,"volumeNotional":16935.99963,"tradesDone":39}
{"date":"2018-07-23 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.166,"high":0.16605,"low":0.164,"close":0.1644,"volume":245210.7511,"volumeNotional":40312.64748,"tradesDone":96}
{"date":"2018-07-24 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16486,"high":0.16623,"low":0.163,"close":0.16305,"volume":514029.98756,"volumeNotional":83812.58947,"tradesDone":124}
{"date":"2018-07-24 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16301,"high":0.16785,"low":0.163,"close":0.16538,"volume":210963.17687,"volumeNotional":34889.88974,"tradesDone":76}
{"date":"2018-07-24 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16538,"high":0.16758,"low":0.165,"close":0.165,"volume":562191.38445,"volumeNotional":92761.57843,"tradesDone":134}
{"date":"2018-07-24 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16538,"high":0.16549,"low":0.163,"close":0.163,"volume":742125.78437,"volumeNotional":120966.50285,"tradesDone":227}
{"date":"2018-07-24 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.164,"low":0.1609,"close":0.161,"volume":1091131.38821,"volumeNotional":175672.1535,"tradesDone":385}
{"date":"2018-07-24 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.161,"high":0.17016,"low":0.1609,"close":0.17002,"volume":774679.18973,"volumeNotional":131713.63623,"tradesDone":230}
{"date":"2018-07-24 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17016,"high":0.1735,"low":0.1685,"close":0.16877,"volume":1563823.32279,"volumeNotional":263919.69083,"tradesDone":365}
{"date":"2018-07-24 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16877,"high":0.1729,"low":0.1683,"close":0.17173,"volume":784255.86268,"volumeNotional":134679.42799,"tradesDone":169}
{"date":"2018-07-24 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17173,"high":0.17225,"low":0.168,"close":0.16915,"volume":718465.35724,"volumeNotional":121526.65494,"tradesDone":144}
{"date":"2018-07-24 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16915,"high":0.1715,"low":0.1671,"close":0.171,"volume":544251.32968,"volumeNotional":93066.97738,"tradesDone":118}
{"date":"2018-07-24 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.171,"high":0.17149,"low":0.16947,"close":0.16947,"volume":41906.64909,"volumeNotional":7101.87037,"tradesDone":18}
{"date":"2018-07-24 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1695,"high":0.172,"low":0.169,"close":0.17145,"volume":350235.39869,"volumeNotional":60047.8591,"tradesDone":89}
{"date":"2018-07-24 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1714,"high":0.1725,"low":0.16941,"close":0.1719,"volume":624518.21505,"volumeNotional":107352.92627,"tradesDone":122}
{"date":"2018-07-24 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1701,"high":0.1778,"low":0.1701,"close":0.176,"volume":1390697.84307,"volumeNotional":244762.82038,"tradesDone":373}
{"date":"2018-07-24 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.176,"high":0.1766,"low":0.17,"close":0.17291,"volume":1377342.76071,"volumeNotional":238161.99763,"tradesDone":478}
{"date":"2018-07-24 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17298,"high":0.175,"low":0.17145,"close":0.172,"volume":173205.39456,"volumeNotional":29791.86653,"tradesDone":132}
{"date":"2018-07-24 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17201,"high":0.17475,"low":0.17146,"close":0.17146,"volume":330046.92188,"volumeNotional":56588.2808,"tradesDone":72}
{"date":"2018-07-24 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1725,"high":0.175,"low":0.17146,"close":0.1735,"volume":195796.84898,"volumeNotional":33970.7533,"tradesDone":82}
{"date":"2018-07-24 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1735,"high":0.175,"low":0.17317,"close":0.17317,"volume":153157.50583,"volumeNotional":26522.77386,"tradesDone":49}
{"date":"2018-07-24 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17256,"high":0.17411,"low":0.17199,"close":0.173,"volume":87481.52325,"volumeNotional":15134.30352,"tradesDone":68}
{"date":"2018-07-24 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17367,"high":0.17367,"low":0.173,"close":0.173,"volume":58635.61803,"volumeNotional":10143.96192,"tradesDone":7}
{"date":"2018-07-24 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1732,"high":0.17417,"low":0.1725,"close":0.174,"volume":217792.24947,"volumeNotional":37895.85141,"tradesDone":57}
{"date":"2018-07-25 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17301,"high":0.176,"low":0.17272,"close":0.17375,"volume":648973.94774,"volumeNotional":112757.77621,"tradesDone":146}
{"date":"2018-07-25 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17582,"high":0.178,"low":0.17375,"close":0.17537,"volume":843550.41713,"volumeNotional":147929.52258,"tradesDone":172}
{"date":"2018-07-25 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17537,"high":0.17708,"low":0.17375,"close":0.17375,"volume":233254.4436,"volumeNotional":40527.5817,"tradesDone":132}
{"date":"2018-07-25 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17375,"high":0.175,"low":0.1714,"close":0.17402,"volume":399183.91261,"volumeNotional":69465.48549,"tradesDone":151}
{"date":"2018-07-25 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17401,"high":0.17493,"low":0.1714,"close":0.17493,"volume":250768.2576,"volumeNotional":43866.39227,"tradesDone":89}
{"date":"2018-07-25 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17493,"high":0.17592,"low":0.17382,"close":0.17573,"volume":227571.43,"volumeNotional":39991.30945,"tradesDone":71}
{"date":"2018-07-25 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.175,"high":0.17573,"low":0.17206,"close":0.1727,"volume":82129.33048,"volumeNotional":14183.74112,"tradesDone":57}
{"date":"2018-07-25 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17399,"high":0.174,"low":0.172,"close":0.172,"volume":173107.50934,"volumeNotional":29774.49161,"tradesDone":28}
{"date":"2018-07-25 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17189,"high":0.17389,"low":0.17,"close":0.1719,"volume":527589.77634,"volumeNotional":90692.22883,"tradesDone":148}
{"date":"2018-07-25 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17001,"high":0.17001,"low":0.16821,"close":0.1687,"volume":869048.69845,"volumeNotional":146608.51543,"tradesDone":173}
{"date":"2018-07-25 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16929,"high":0.17031,"low":0.1681,"close":0.16976,"volume":1726356.93509,"volumeNotional":293061.93642,"tradesDone":489}
{"date":"2018-07-25 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16853,"high":0.17,"low":0.16853,"close":0.17,"volume":686.8,"volumeNotional":116.75559,"tradesDone":2}
{"date":"2018-07-25 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17,"high":0.1705,"low":0.1686,"close":0.16891,"volume":356066.43454,"volumeNotional":60143.18502,"tradesDone":48}
{"date":"2018-07-25 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1695,"high":0.1695,"low":0.1677,"close":0.16908,"volume":23845.22722,"volumeNotional":4031.8588,"tradesDone":26}
{"date":"2018-07-25 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16772,"high":0.1695,"low":0.1672,"close":0.1694,"volume":350677.68036,"volumeNotional":59403.95743,"tradesDone":48}
{"date":"2018-07-25 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1695,"high":0.1695,"low":0.16627,"close":0.168,"volume":240232.3633,"volumeNotional":40359.03703,"tradesDone":75}
{"date":"2018-07-25 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.168,"high":0.1711,"low":0.1672,"close":0.1711,"volume":468616.0178,"volumeNotional":80178.8604,"tradesDone":112}
{"date":"2018-07-25 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1712,"high":0.1715,"low":0.17,"close":0.17113,"volume":97031.08343,"volumeNotional":16604.95065,"tradesDone":44}
{"date":"2018-07-25 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17113,"high":0.172,"low":0.1697,"close":0.1697,"volume":129101.49269,"volumeNotional":21908.58399,"tradesDone":43}
{"date":"2018-07-25 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1696,"high":0.17199,"low":0.169,"close":0.17199,"volume":172604.89646,"volumeNotional":29685.51871,"tradesDone":53}
{"date":"2018-07-25 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17191,"high":0.17306,"low":0.1719,"close":0.17306,"volume":644667.87217,"volumeNotional":111565.91896,"tradesDone":95}
{"date":"2018-07-25 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17293,"high":0.1742,"low":0.172,"close":0.174,"volume":255147.38331,"volumeNotional":44395.51967,"tradesDone":93}
{"date":"2018-07-25 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.173,"high":0.1731,"low":0.17284,"close":0.173,"volume":83361.0097,"volumeNotional":14421.45468,"tradesDone":21}
{"date":"2018-07-26 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.173,"high":0.17397,"low":0.172,"close":0.17397,"volume":85717.01318,"volumeNotional":14912.08506,"tradesDone":34}
{"date":"2018-07-26 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17397,"high":0.17476,"low":0.17328,"close":0.174,"volume":286716.68838,"volumeNotional":49888.70378,"tradesDone":53}
{"date":"2018-07-26 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.174,"high":0.17425,"low":0.17218,"close":0.17302,"volume":155367.37715,"volumeNotional":26882.05823,"tradesDone":71}
{"date":"2018-07-26 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17247,"high":0.1744,"low":0.172,"close":0.17439,"volume":55667.8359,"volumeNotional":9708.17387,"tradesDone":45}
{"date":"2018-07-26 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17439,"high":0.17439,"low":0.17201,"close":0.1735,"volume":162711.16826,"volumeNotional":28230.38769,"tradesDone":25}
{"date":"2018-07-26 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17251,"high":0.1739,"low":0.172,"close":0.172,"volume":121349.53712,"volumeNotional":20872.12038,"tradesDone":43}
{"date":"2018-07-26 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.172,"high":0.17476,"low":0.17181,"close":0.17476,"volume":84222.10441,"volumeNotional":14719.01712,"tradesDone":83}
{"date":"2018-07-26 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17476,"high":0.1754,"low":0.17246,"close":0.17246,"volume":329737.07492,"volumeNotional":56865.88879,"tradesDone":89}
{"date":"2018-07-26 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17246,"high":0.1735,"low":0.17246,"close":0.17281,"volume":177269.88995,"volumeNotional":30633.82532,"tradesDone":89}
{"date":"2018-07-26 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17306,"high":0.17481,"low":0.17306,"close":0.17319,"volume":596783.6387,"volumeNotional":103356.40935,"tradesDone":56}
{"date":"2018-07-26 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1745,"high":0.1745,"low":0.1745,"close":0.1745,"volume":4263.3011,"volumeNotional":743.95308,"tradesDone":3}
{"date":"2018-07-26 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1733,"high":0.1733,"low":0.17162,"close":0.17189,"volume":198951.0341,"volumeNotional":34198.28812,"tradesDone":68}
{"date":"2018-07-26 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17162,"high":0.17312,"low":0.17128,"close":0.1713,"volume":332613.30649,"volumeNotional":56976.65607,"tradesDone":44}
{"date":"2018-07-26 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17128,"high":0.17205,"low":0.17096,"close":0.17196,"volume":109542.70295,"volumeNotional":18836.48778,"tradesDone":33}
{"date":"2018-07-26 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17196,"high":0.172,"low":0.1703,"close":0.1712,"volume":77848.98695,"volumeNotional":13327.74657,"tradesDone":51}
{"date":"2018-07-26 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1715,"high":0.1719,"low":0.171,"close":0.171,"volume":30052.45234,"volumeNotional":5138.96965,"tradesDone":12}
{"date":"2018-07-26 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17107,"high":0.1734,"low":0.17107,"close":0.1721,"volume":60956.38166,"volumeNotional":10490.59816,"tradesDone":21}
{"date":"2018-07-26 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17295,"high":0.17295,"low":0.17123,"close":0.17278,"volume":117508.88799,"volumeNotional":20303.28437,"tradesDone":25}
{"date":"2018-07-26 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1712,"high":0.17198,"low":0.1712,"close":0.17198,"volume":11659.74622,"volumeNotional":2005.23254,"tradesDone":3}
{"date":"2018-07-26 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.17228,"high":0.17228,"low":0.16886,"close":0.169,"volume":171832.75471,"volumeNotional":29039.73555,"tradesDone":79}
{"date":"2018-07-26 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.169,"high":0.1692,"low":0.163,"close":0.1648,"volume":1306007.8649,"volumeNotional":215229.80881,"tradesDone":369}
{"date":"2018-07-26 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16478,"high":0.16645,"low":0.163,"close":0.163,"volume":731741.09291,"volumeNotional":119273.8201,"tradesDone":177}
{"date":"2018-07-26 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.16566,"low":0.162,"close":0.16472,"volume":839128.57834,"volumeNotional":138221.0916,"tradesDone":208}
{"date":"2018-07-27 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16472,"high":0.1654,"low":0.162,"close":0.162,"volume":106119.3402,"volumeNotional":17191.33311,"tradesDone":43}
{"date":"2018-07-27 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.162,"high":0.1625,"low":0.1611,"close":0.16182,"volume":161310.66055,"volumeNotional":26103.28625,"tradesDone":82}
{"date":"2018-07-27 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16128,"high":0.16263,"low":0.161,"close":0.1615,"volume":231879.83324,"volumeNotional":37448.59307,"tradesDone":88}
{"date":"2018-07-27 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16193,"high":0.16259,"low":0.1602,"close":0.16135,"volume":346848.06909,"volumeNotional":55964.19955,"tradesDone":74}
{"date":"2018-07-27 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16138,"high":0.16481,"low":0.16138,"close":0.16481,"volume":136830.69936,"volumeNotional":22551.06756,"tradesDone":59}
{"date":"2018-07-27 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1653,"high":0.1653,"low":0.16228,"close":0.1625,"volume":233125.41335,"volumeNotional":37882.87967,"tradesDone":89}
{"date":"2018-07-27 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.162,"high":0.16214,"low":0.1614,"close":0.16201,"volume":144859.3253,"volumeNotional":23468.0306,"tradesDone":28}
{"date":"2018-07-27 07:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1615,"high":0.16263,"low":0.1615,"close":0.1625,"volume":33203.10625,"volumeNotional":5395.50477,"tradesDone":8}
{"date":"2018-07-27 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16121,"high":0.16447,"low":0.16121,"close":0.16445,"volume":161111.90477,"volumeNotional":26494.66424,"tradesDone":79}
{"date":"2018-07-27 09:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16445,"high":0.16445,"low":0.16151,"close":0.1625,"volume":18665.76677,"volumeNotional":3033.1871,"tradesDone":19}
{"date":"2018-07-27 10:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.163,"high":0.16325,"low":0.1617,"close":0.16201,"volume":707776.03899,"volumeNotional":114663.72433,"tradesDone":130}
{"date":"2018-07-27 11:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16234,"high":0.16297,"low":0.16003,"close":0.1617,"volume":237572.38979,"volumeNotional":38414.46238,"tradesDone":60}
{"date":"2018-07-27 12:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1617,"high":0.1617,"low":0.1565,"close":0.15715,"volume":928672.41032,"volumeNotional":145944.83471,"tradesDone":246}
{"date":"2018-07-27 13:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15715,"high":0.15974,"low":0.156,"close":0.15785,"volume":269128.35197,"volumeNotional":42481.91036,"tradesDone":121}
{"date":"2018-07-27 14:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1575,"high":0.15888,"low":0.1558,"close":0.1574,"volume":212111.7814,"volumeNotional":33386.03805,"tradesDone":52}
{"date":"2018-07-27 15:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.15739,"high":0.16447,"low":0.15739,"close":0.1643,"volume":831850.50407,"volumeNotional":136673.0295,"tradesDone":237}
{"date":"2018-07-27 16:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1643,"high":0.1677,"low":0.16361,"close":0.1668,"volume":381098.65986,"volumeNotional":63566.23131,"tradesDone":152}
{"date":"2018-07-27 17:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1668,"high":0.16764,"low":0.16515,"close":0.16729,"volume":155741.64959,"volumeNotional":26054.22458,"tradesDone":60}
{"date":"2018-07-27 18:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.166,"high":0.16747,"low":0.165,"close":0.166,"volume":84702.53273,"volumeNotional":14060.62043,"tradesDone":38}
{"date":"2018-07-27 19:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16467,"high":0.16467,"low":0.16467,"close":0.16467,"volume":51271.3,"volumeNotional":8442.94956,"tradesDone":4}
{"date":"2018-07-27 20:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1655,"high":0.16731,"low":0.1655,"close":0.16601,"volume":69995.11826,"volumeNotional":11619.89588,"tradesDone":18}
{"date":"2018-07-27 21:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16731,"high":0.16897,"low":0.16654,"close":0.16897,"volume":211498.19527,"volumeNotional":35737.6749,"tradesDone":82}
{"date":"2018-07-27 22:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1685,"high":0.169,"low":0.16674,"close":0.168,"volume":65424.19517,"volumeNotional":10991.26479,"tradesDone":29}
{"date":"2018-07-27 23:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.168,"high":0.168,"low":0.1645,"close":0.1663,"volume":285852.53226,"volumeNotional":47537.16177,"tradesDone":92}
{"date":"2018-07-28 00:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16729,"high":0.16729,"low":0.1643,"close":0.1643,"volume":123200.33923,"volumeNotional":20241.93278,"tradesDone":54}
{"date":"2018-07-28 01:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16368,"high":0.16585,"low":0.16368,"close":0.16563,"volume":314044.44304,"volumeNotional":52013.67055,"tradesDone":39}
{"date":"2018-07-28 02:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16422,"high":0.1661,"low":0.16422,"close":0.16598,"volume":30665.51091,"volumeNotional":5089.9121,"tradesDone":18}
{"date":"2018-07-28 03:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16425,"high":0.16549,"low":0.16337,"close":0.16361,"volume":141816.79453,"volumeNotional":23203.03291,"tradesDone":60}
{"date":"2018-07-28 04:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16361,"high":0.165,"low":0.16361,"close":0.16459,"volume":57543.02794,"volumeNotional":9471.26419,"tradesDone":15}
{"date":"2018-07-28 05:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16459,"high":0.165,"low":0.16419,"close":0.1648,"volume":28514.09471,"volumeNotional":4699.16415,"tradesDone":11}
{"date":"2018-07-28 06:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.16449,"high":0.16449,"low":0.16419,"close":0.16419,"volume":3293.91219,"volumeNotional":540.81654,"tradesDone":6}
{"date":"2018-07-28 08:00:00","symbol":"adausd","baseCurrency":"ada","quoteCurrency":"usd","open":0.1648,"high":0.1648,"low":0.1647,"close":0.1647,"volume":3099.14685,"volumeNotional":510.42949,"tradesDone":7}
{"date":"2018-01-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13792.20816,"high":13821.76436,"low":13513.67115,"close":13602.87086,"volume":2953.17447,"volumeNotional":40171650.92471,"tradesDone":15347}
{"date":"2018-01-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13613.72333,"high":13668.26516,"low":13274.09263,"close":13314.81851,"volume":2881.15155,"volumeNotional":38362009.99806,"tradesDone":13259}
{"date":"2018-01-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13296.17633,"high":13459.11874,"low":13240.05465,"close":13372.29537,"volume":2206.53037,"volumeNotional":29506375.8045,"tradesDone":11289}
{"date":"2018-01-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13374.03789,"high":13621.85988,"low":13308.79546,"close":13407.59062,"volume":2340.35734,"volumeNotional":31378553.04726,"tradesDone":12594}
{"date":"2018-01-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13411.81143,"high":13616.00053,"low":13297.11348,"close":13599.35982,"volume":2182.25392,"volumeNotional":29677256.23201,"tradesDone":11644}
{"date":"2018-01-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13584.68065,"high":13613.27459,"low":13453.52979,"close":13513.27895,"volume":1417.85907,"volumeNotional":19159925.11508,"tradesDone":8952}
{"date":"2018-01-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13520.28459,"high":13846.25779,"low":13423.71569,"close":13801.56062,"volume":2403.04445,"volumeNotional":33165763.60827,"tradesDone":13199}
{"date":"2018-01-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13784.51569,"high":13887.55103,"low":13593.95236,"close":13614.94028,"volume":1845.07405,"volumeNotional":25120572.9802,"tradesDone":10625}
{"date":"2018-01-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13612.24499,"high":13738.00315,"low":13396.96783,"close":13434.68224,"volume":2228.18383,"volumeNotional":29934941.68781,"tradesDone":10197}
{"date":"2018-01-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13432.17784,"high":13625.43647,"low":13425.80314,"close":13585.60549,"volume":1470.61534,"volumeNotional":19979199.82486,"tradesDone":7696}
{"date":"2018-01-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13583.55554,"high":13595.09851,"low":13442.64647,"close":13551.30339,"volume":949.90679,"volumeNotional":12872475.10375,"tradesDone":6420}
{"date":"2018-01-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13548.44502,"high":13562.01888,"low":13074.51424,"close":13247.80427,"volume":3931.82284,"volumeNotional":52088019.42727,"tradesDone":19284}
{"date":"2018-01-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13256.16594,"high":13306.93992,"low":13116.90612,"close":13174.73701,"volume":2099.6439,"volumeNotional":27662256.17411,"tradesDone":10024}
{"date":"2018-01-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13184.54174,"high":13200.38263,"low":12930.64464,"close":13033.25706,"volume":3756.10569,"volumeNotional":48954291.05996,"tradesDone":16734}
{"date":"2018-01-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13040.10289,"high":13214.33531,"low":12804.09867,"close":13204.72123,"volume":4528.03872,"volumeNotional":59791489.0465,"tradesDone":20561}
{"date":"2018-01-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13194.67581,"high":13327.39858,"low":13095.50846,"close":13229.69125,"volume":2529.61724,"volumeNotional":33466055.02181,"tradesDone":12676}
{"date":"2018-01-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13226.79278,"high":13232.23769,"low":12982.12853,"close":13025.15605,"volume":2415.98742,"volumeNotional":31468613.12127,"tradesDone":11387}
{"date":"2018-01-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13024.76303,"high":13195.5984,"low":13014.31431,"close":13035.98747,"volume":1467.10244,"volumeNotional":19125129.06747,"tradesDone":8575}
{"date":"2018-01-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13020.685,"high":13287.45583,"low":12982.92457,"close":13122.50696,"volume":2289.35131,"volumeNotional":30042028.46099,"tradesDone":9901}
{"date":"2018-01-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13129.08301,"high":13279.72604,"low":13053.2805,"close":13255.91678,"volume":1877.14625,"volumeNotional":24883294.42844,"tradesDone":10867}
{"date":"2018-01-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13258.96226,"high":13511.67602,"low":13251.51436,"close":13412.25146,"volume":3238.5013,"volumeNotional":43435593.82107,"tradesDone":16882}
{"date":"2018-01-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13414.6495,"high":13673.36543,"low":13392.43267,"close":13517.83491,"volume":3293.16684,"volumeNotional":44516485.68914,"tradesDone":15595}
{"date":"2018-01-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13517.08429,"high":13637.61219,"low":13463.319,"close":13480.64107,"volume":1994.43974,"volumeNotional":26886326.23118,"tradesDone":10880}
{"date":"2018-01-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13479.07849,"high":13492.78854,"low":13325.54573,"close":13385.64295,"volume":2354.53005,"volumeNotional":31516898.62832,"tradesDone":12283}
{"date":"2018-01-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13387.53166,"high":13908.7254,"low":13384.12696,"close":13809.89582,"volume":4757.39137,"volumeNotional":65699079.17533,"tradesDone":19052}
{"date":"2018-01-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13809.00437,"high":13860.72965,"low":13609.4956,"close":13621.48445,"volume":3351.27816,"volumeNotional":45649383.36332,"tradesDone":16972}
{"date":"2018-01-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13623.2369,"high":13673.63258,"low":13407.19966,"close":13531.48125,"volume":4274.92644,"volumeNotional":57846087.02028,"tradesDone":19327}
{"date":"2018-01-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13541.16734,"high":13543.05582,"low":13223.15481,"close":13317.5227,"volume":3812.57802,"volumeNotional":50774094.27608,"tradesDone":16210}
{"date":"2018-01-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13322.99284,"high":13383.70006,"low":12853.38541,"close":13079.6952,"volume":6133.95964,"volumeNotional":80230322.53971,"tradesDone":24157}
{"date":"2018-01-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13080.5276,"high":13186.77389,"low":13020.70743,"close":13120.85177,"volume":2835.72035,"volumeNotional":37207066.43383,"tradesDone":11671}
{"date":"2018-01-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13120.2358,"high":13348.69329,"low":13042.44096,"close":13306.57694,"volume":1944.04888,"volumeNotional":25868635.96801,"tradesDone":11347}
{"date":"2018-01-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13301.01781,"high":13386.84906,"low":13181.16459,"close":13372.74288,"volume":1554.4405,"volumeNotional":20787133.10337,"tradesDone":9119}
{"date":"2018-01-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13377.40662,"high":13493.86237,"low":13347.48793,"close":13403.04507,"volume":2126.7495,"volumeNotional":28504919.34167,"tradesDone":11835}
{"date":"2018-01-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13394.00696,"high":13585.70034,"low":13386.60617,"close":13523.0304,"volume":2761.25557,"volumeNotional":37340542.96149,"tradesDone":13340}
{"date":"2018-01-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13521.81243,"high":13691.98369,"low":13506.6033,"close":13649.8789,"volume":2237.82905,"volumeNotional":30546095.50071,"tradesDone":13184}
{"date":"2018-01-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13652.9408,"high":13653.97688,"low":13446.44453,"close":13552.56404,"volume":1860.21296,"volumeNotional":25210655.24198,"tradesDone":11713}
{"date":"2018-01-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13555.56742,"high":13652.06675,"low":13516.84508,"close":13593.99008,"volume":1918.93507,"volumeNotional":26085984.26053,"tradesDone":13625}
{"date":"2018-01-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13584.45521,"high":13993.49139,"low":13562.92015,"close":13945.47443,"volume":5101.1774,"volumeNotional":71138338.97398,"tradesDone":25673}
{"date":"2018-01-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13948.37728,"high":13978.1616,"low":13755.02812,"close":13809.18091,"volume":3242.47071,"volumeNotional":44775864.64455,"tradesDone":17990}
{"date":"2018-01-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13806.04713,"high":13876.96842,"low":13602.40549,"close":13722.14398,"volume":2993.91908,"volumeNotional":41082988.63501,"tradesDone":16898}
{"date":"2018-01-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13720.84165,"high":13887.79226,"low":13648.60062,"close":13662.2289,"volume":3049.08896,"volumeNotional":41657351.29121,"tradesDone":15575}
{"date":"2018-01-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13777.58877,"high":14012.0958,"low":13767.45431,"close":13983.71716,"volume":4323.7093,"volumeNotional":60461527.97252,"tradesDone":20119}
{"date":"2018-01-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13886.98364,"high":14800.74233,"low":13877.37786,"close":14605.65535,"volume":15259.16388,"volumeNotional":222870088.55983,"tradesDone":51299}
{"date":"2018-01-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14596.78529,"high":15405.83932,"low":14568.98833,"close":14813.48052,"volume":13801.32655,"volumeNotional":204445681.95181,"tradesDone":51172}
{"date":"2018-01-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14830.61016,"high":15252.14628,"low":14814.25908,"close":14830.40232,"volume":7533.95311,"volumeNotional":111731555.69402,"tradesDone":28930}
{"date":"2018-01-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14836.28504,"high":15008.38803,"low":14699.55032,"close":14785.77392,"volume":4302.17386,"volumeNotional":63610970.03921,"tradesDone":21817}
{"date":"2018-01-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14793.48459,"high":15031.50935,"low":14766.26432,"close":14819.40151,"volume":3899.19667,"volumeNotional":57783761.01706,"tradesDone":17748}
{"date":"2018-01-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14815.68428,"high":14907.16871,"low":14561.57536,"close":14717.49756,"volume":4187.79705,"volumeNotional":61633892.78378,"tradesDone":18744}
{"date":"2018-01-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14718.34598,"high":14973.92546,"low":14680.04218,"close":14822.19157,"volume":3406.62509,"volumeNotional":50493649.61659,"tradesDone":15148}
{"date":"2018-01-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14811.93316,"high":14881.8573,"low":14728.55735,"close":14827.11299,"volume":2495.11216,"volumeNotional":36995309.91831,"tradesDone":13470}
{"date":"2018-01-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14829.22808,"high":15110.65243,"low":14739.81924,"close":15032.20275,"volume":4116.84653,"volumeNotional":61885271.76259,"tradesDone":19270}
{"date":"2018-01-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15037.42723,"high":15238.80759,"low":14822.41406,"close":14860.96036,"volume":4187.21549,"volumeNotional":62226043.36739,"tradesDone":20144}
{"date":"2018-01-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14854.94254,"high":15178.02213,"low":14853.64388,"close":15092.72987,"volume":2704.12237,"volumeNotional":40812588.40863,"tradesDone":13473}
{"date":"2018-01-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15091.84411,"high":15168.12666,"low":15006.73196,"close":15081.10683,"volume":1924.56434,"volumeNotional":29024560.42702,"tradesDone":10895}
{"date":"2018-01-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15077.73992,"high":15404.30582,"low":15028.6841,"close":15384.07667,"volume":3523.23593,"volumeNotional":54201731.65884,"tradesDone":16236}
{"date":"2018-01-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15390.6968,"high":15426.35186,"low":15206.04729,"close":15284.65408,"volume":2994.80578,"volumeNotional":45774570.32036,"tradesDone":13843}
{"date":"2018-01-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15282.89801,"high":15337.19324,"low":15060.49222,"close":15101.57312,"volume":3218.55331,"volumeNotional":48605218.0845,"tradesDone":16541}
{"date":"2018-01-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15104.7696,"high":15132.88145,"low":14780.37412,"close":14823.27254,"volume":4389.1062,"volumeNotional":65060917.40374,"tradesDone":21910}
{"date":"2018-01-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14826.81699,"high":14910.9519,"low":14516.20221,"close":14689.9699,"volume":5003.6373,"volumeNotional":73503281.34659,"tradesDone":24828}
{"date":"2018-01-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14760.74801,"high":14950.13207,"low":14720.67999,"close":14939.11031,"volume":2679.29287,"volumeNotional":40026251.79533,"tradesDone":15687}
{"date":"2018-01-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14865.31102,"high":14894.96912,"low":14535.13871,"close":14599.67739,"volume":2505.18662,"volumeNotional":36574916.48074,"tradesDone":14924}
{"date":"2018-01-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14600.45777,"high":14961.00321,"low":14574.97649,"close":14929.0331,"volume":2534.82701,"volumeNotional":37842516.26015,"tradesDone":15948}
{"date":"2018-01-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14925.69301,"high":15077.53629,"low":14840.21043,"close":14863.32402,"volume":3860.35034,"volumeNotional":57377637.96721,"tradesDone":19627}
{"date":"2018-01-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14869.70342,"high":15093.0078,"low":14845.08575,"close":15086.65106,"volume":3285.95602,"volumeNotional":49574071.91187,"tradesDone":18041}
{"date":"2018-01-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15083.24428,"high":15225.57396,"low":15041.52044,"close":15106.30367,"volume":3616.58592,"volumeNotional":54633245.18221,"tradesDone":18519}
{"date":"2018-01-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15105.68858,"high":15125.653,"low":14872.90848,"close":14898.53348,"volume":3383.8874,"volumeNotional":50414959.77955,"tradesDone":16362}
{"date":"2018-01-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14899.89728,"high":14942.65341,"low":14764.70068,"close":14775.90807,"volume":4055.1351,"volumeNotional":59918303.46612,"tradesDone":18539}
{"date":"2018-01-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14777.97403,"high":14920.79107,"low":14733.89047,"close":14754.76245,"volume":3671.8434,"volumeNotional":54177177.06169,"tradesDone":17365}
{"date":"2018-01-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14749.75419,"high":15006.90749,"low":14723.5989,"close":14991.49404,"volume":3586.12001,"volumeNotional":53761296.72716,"tradesDone":18511}
{"date":"2018-01-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14979.82409,"high":15069.60366,"low":14895.54612,"close":15041.76651,"volume":3343.01115,"volumeNotional":50284793.12224,"tradesDone":18536}
{"date":"2018-01-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15043.23187,"high":15074.28843,"low":14841.5999,"close":14855.57986,"volume":2666.8946,"volumeNotional":39618265.65604,"tradesDone":16941}
{"date":"2018-01-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14843.97103,"high":15165.95169,"low":14828.45874,"close":15136.08312,"volume":3976.69208,"volumeNotional":60191541.94433,"tradesDone":19032}
{"date":"2018-01-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15134.74775,"high":15168.76415,"low":14997.60514,"close":15098.83877,"volume":3747.80885,"volumeNotional":56587561.5957,"tradesDone":18468}
{"date":"2018-01-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15102.96826,"high":15369.70308,"low":14966.52766,"close":15332.32791,"volume":6101.00928,"volumeNotional":93542674.91085,"tradesDone":23070}
{"date":"2018-01-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15334.03307,"high":15425.41538,"low":15191.60182,"close":15237.30768,"volume":4318.84573,"volumeNotional":65807581.1833,"tradesDone":19648}
{"date":"2018-01-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15224.28367,"high":15263.73229,"low":15043.20887,"close":15071.94183,"volume":3346.30127,"volumeNotional":50435258.12108,"tradesDone":16289}
{"date":"2018-01-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15071.77797,"high":15077.88293,"low":14829.47112,"close":14914.98058,"volume":3733.70554,"volumeNotional":55688145.57595,"tradesDone":18282}
{"date":"2018-01-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14917.6412,"high":14970.33679,"low":14774.60322,"close":14886.09127,"volume":2899.94675,"volumeNotional":43168872.04991,"tradesDone":18005}
{"date":"2018-01-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14878.52738,"high":15071.92462,"low":14853.76823,"close":14879.16925,"volume":2811.66329,"volumeNotional":41835213.94678,"tradesDone":15534}
{"date":"2018-01-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14875.41406,"high":14927.25787,"low":14747.9268,"close":14816.23638,"volume":3339.48221,"volumeNotional":49478557.75007,"tradesDone":19630}
{"date":"2018-01-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14817.75105,"high":14872.00742,"low":14200.48243,"close":14316.60015,"volume":6762.2493,"volumeNotional":96812419.32006,"tradesDone":30152}
{"date":"2018-01-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14327.69863,"high":14532.29899,"low":14097.53017,"close":14453.52976,"volume":4375.68028,"volumeNotional":63244025.21231,"tradesDone":27098}
{"date":"2018-01-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14453.09757,"high":14608.30229,"low":14363.27479,"close":14440.75659,"volume":3341.86065,"volumeNotional":48258996.22396,"tradesDone":19174}
{"date":"2018-01-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14441.72189,"high":14577.22559,"low":14287.74784,"close":14538.64924,"volume":2875.30432,"volumeNotional":41803041.02103,"tradesDone":17927}
{"date":"2018-01-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14689.69191,"high":14731.2175,"low":14334.62487,"close":14541.11089,"volume":4860.42906,"volumeNotional":70676037.89722,"tradesDone":24526}
{"date":"2018-01-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14390.48501,"high":14636.30471,"low":14371.09215,"close":14566.05113,"volume":3047.31013,"volumeNotional":44387275.20969,"tradesDone":19829}
{"date":"2018-01-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14561.64823,"high":14703.37558,"low":14467.51286,"close":14597.3384,"volume":3089.28892,"volumeNotional":45095395.74231,"tradesDone":16013}
{"date":"2018-01-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14586.91589,"high":14680.6754,"low":14426.77169,"close":14487.13505,"volume":4551.17836,"volumeNotional":65933535.53946,"tradesDone":20946}
{"date":"2018-01-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14794.86765,"high":14868.4898,"low":14696.91533,"close":14834.93174,"volume":3793.89896,"volumeNotional":56282232.07293,"tradesDone":28762}
{"date":"2018-01-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14556.69522,"high":14755.43887,"low":14533.15922,"close":14706.85848,"volume":3393.4039,"volumeNotional":49906310.90224,"tradesDone":18613}
{"date":"2018-01-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14708.77113,"high":14974.14845,"low":14698.15938,"close":14789.75616,"volume":4003.86299,"volumeNotional":59216157.3851,"tradesDone":19363}
{"date":"2018-01-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14787.50497,"high":15051.84004,"low":14762.27636,"close":14976.81271,"volume":4455.82721,"volumeNotional":66734089.6494,"tradesDone":21131}
{"date":"2018-01-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14983.54415,"high":15097.14738,"low":14821.46633,"close":14857.11852,"volume":5036.04056,"volumeNotional":74821051.46261,"tradesDone":23677}
{"date":"2018-01-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14856.83449,"high":15064.29919,"low":14784.58297,"close":14900.99633,"volume":2916.53784,"volumeNotional":43459319.58409,"tradesDone":16796}
{"date":"2018-01-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14899.60422,"high":15087.03193,"low":14821.23638,"close":15021.85389,"volume":2455.48949,"volumeNotional":36886004.39131,"tradesDone":15614}
{"date":"2018-01-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15022.44243,"high":15195.85842,"low":14947.90062,"close":15158.75029,"volume":2815.89026,"volumeNotional":42685377.23823,"tradesDone":16255}
{"date":"2018-01-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15159.91745,"high":15184.21582,"low":14917.34425,"close":15017.86176,"volume":2047.91107,"volumeNotional":30755245.31819,"tradesDone":14219}
{"date":"2018-01-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15020.70727,"high":15102.5802,"low":14955.63932,"close":15049.39588,"volume":1887.14236,"volumeNotional":28400352.5203,"tradesDone":14315}
{"date":"2018-01-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15047.37456,"high":15198.47541,"low":15011.80848,"close":15084.97384,"volume":3319.42575,"volumeNotional":50073450.60145,"tradesDone":17040}
{"date":"2018-01-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15078.70446,"high":15119.73616,"low":14894.88508,"close":14929.23486,"volume":2201.30583,"volumeNotional":32863811.72805,"tradesDone":15849}
{"date":"2018-01-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14931.23497,"high":15015.74769,"low":14763.81738,"close":14932.5338,"volume":2513.72387,"volumeNotional":37536266.61868,"tradesDone":15943}
{"date":"2018-01-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14926.73189,"high":15062.81554,"low":14833.62985,"close":15018.76634,"volume":2244.50415,"volumeNotional":33709683.44817,"tradesDone":13743}
{"date":"2018-01-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15020.23569,"high":15050.13733,"low":14912.3602,"close":14964.06222,"volume":1858.29062,"volumeNotional":27807576.49294,"tradesDone":13820}
{"date":"2018-01-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14957.57817,"high":14968.59052,"low":14831.93124,"close":14935.40983,"volume":1854.0663,"volumeNotional":27691240.02287,"tradesDone":12579}
{"date":"2018-01-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14934.37442,"high":15645.3931,"low":14912.7266,"close":15539.96563,"volume":5527.49796,"volumeNotional":85897128.38181,"tradesDone":23940}
{"date":"2018-01-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15528.81415,"high":16118.30123,"low":15526.16847,"close":15858.60077,"volume":12787.86939,"volumeNotional":202797715.26467,"tradesDone":42311}
{"date":"2018-01-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15855.43663,"high":16221.67305,"low":15814.84719,"close":16050.08885,"volume":6007.66438,"volumeNotional":96423547.06423,"tradesDone":24975}
{"date":"2018-01-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16047.61014,"high":16171.63326,"low":15829.2232,"close":16075.79872,"volume":4666.38954,"volumeNotional":75015938.97531,"tradesDone":22951}
{"date":"2018-01-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16084.09061,"high":16104.65572,"low":15766.90286,"close":15882.85725,"volume":3032.60944,"volumeNotional":48166502.85921,"tradesDone":16482}
{"date":"2018-01-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15874.80675,"high":16054.67121,"low":15848.65972,"close":16010.51709,"volume":3001.3647,"volumeNotional":48053400.74412,"tradesDone":15421}
{"date":"2018-01-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16006.53873,"high":16140.09248,"low":15844.65265,"close":16054.27385,"volume":3324.30454,"volumeNotional":53369295.49278,"tradesDone":16186}
{"date":"2018-01-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16051.10489,"high":16071.81018,"low":15917.72138,"close":16044.35457,"volume":2948.86914,"volumeNotional":47312702.0029,"tradesDone":15536}
{"date":"2018-01-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16043.80067,"high":16387.79176,"low":16036.25377,"close":16303.54163,"volume":6570.77744,"volumeNotional":107126943.52792,"tradesDone":30808}
{"date":"2018-01-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16307.71071,"high":16621.42305,"low":16244.65159,"close":16391.44713,"volume":8141.09707,"volumeNotional":133444362.30409,"tradesDone":38801}
{"date":"2018-01-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16391.01213,"high":16578.86194,"low":16314.21648,"close":16403.61642,"volume":3832.50234,"volumeNotional":62866898.32726,"tradesDone":22904}
{"date":"2018-01-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16410.33079,"high":16502.08547,"low":16200.95134,"close":16446.01101,"volume":3425.43245,"volumeNotional":56334699.83626,"tradesDone":18267}
{"date":"2018-01-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16447.00744,"high":16590.56995,"low":16301.10801,"close":16588.65364,"volume":3285.12031,"volumeNotional":54495723.02394,"tradesDone":15189}
{"date":"2018-01-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16616.14992,"high":16916.03531,"low":16598.46768,"close":16728.67875,"volume":5407.10943,"volumeNotional":90453796.56324,"tradesDone":25077}
{"date":"2018-01-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16727.66684,"high":17057.06278,"low":16703.60497,"close":16947.61473,"volume":4301.9604,"volumeNotional":72907967.5198,"tradesDone":21862}
{"date":"2018-01-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16950.19603,"high":17115.39192,"low":16801.29427,"close":16924.66073,"volume":4723.86185,"volumeNotional":79949759.14516,"tradesDone":24212}
{"date":"2018-01-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16924.4953,"high":16954.28048,"low":16630.13017,"close":16916.43179,"volume":4057.6808,"volumeNotional":68641480.45257,"tradesDone":19726}
{"date":"2018-01-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16917.95606,"high":17046.01809,"low":16843.46566,"close":17022.79622,"volume":2827.11374,"volumeNotional":48125381.15995,"tradesDone":16048}
{"date":"2018-01-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17024.20274,"high":17077.72995,"low":16555.86002,"close":16565.50208,"volume":3197.51672,"volumeNotional":52968469.83111,"tradesDone":17649}
{"date":"2018-01-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16563.86715,"high":16772.47427,"low":16520.00876,"close":16570.25957,"volume":2044.89886,"volumeNotional":33884504.92625,"tradesDone":13453}
{"date":"2018-01-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16573.22582,"high":16668.08003,"low":16406.14606,"close":16549.85201,"volume":2732.70527,"volumeNotional":45225867.82723,"tradesDone":16682}
{"date":"2018-01-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16554.8025,"high":16714.15862,"low":16430.18119,"close":16628.7165,"volume":2245.40256,"volumeNotional":37338162.52759,"tradesDone":12896}
{"date":"2018-01-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16635.06342,"high":16681.28523,"low":16522.52547,"close":16572.63323,"volume":1760.28674,"volumeNotional":29172586.529,"tradesDone":10541}
{"date":"2018-01-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16581.25113,"high":16585.06648,"low":16357.56397,"close":16509.45285,"volume":2159.65783,"volumeNotional":35654769.10494,"tradesDone":12442}
{"date":"2018-01-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16511.46572,"high":16623.53482,"low":16383.16661,"close":16412.07328,"volume":1402.8691,"volumeNotional":23023990.52087,"tradesDone":9816}
{"date":"2018-01-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16417.29022,"high":16551.00334,"low":16297.47936,"close":16372.63964,"volume":2130.62859,"volumeNotional":34884014.12752,"tradesDone":11378}
{"date":"2018-01-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16370.04666,"high":16720.96321,"low":16339.0717,"close":16699.68652,"volume":2069.35026,"volumeNotional":34557500.71135,"tradesDone":12384}
{"date":"2018-01-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16702.0696,"high":16730.45483,"low":16499.90022,"close":16527.24728,"volume":1943.31783,"volumeNotional":32117694.24606,"tradesDone":11305}
{"date":"2018-01-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16517.39321,"high":16611.10155,"low":16260.46723,"close":16304.79543,"volume":2273.65705,"volumeNotional":37071513.05887,"tradesDone":14003}
{"date":"2018-01-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16309.35066,"high":16416.34672,"low":16238.47338,"close":16284.91076,"volume":2425.57536,"volumeNotional":39500278.24689,"tradesDone":13685}
{"date":"2018-01-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16284.81631,"high":16540.65784,"low":16265.72315,"close":16492.30139,"volume":1880.88428,"volumeNotional":31020110.50001,"tradesDone":12185}
{"date":"2018-01-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16488.89454,"high":16679.46892,"low":16444.47574,"close":16614.68433,"volume":1896.21726,"volumeNotional":31505051.16708,"tradesDone":13431}
{"date":"2018-01-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16613.92879,"high":16977.70794,"low":16552.31986,"close":16897.47896,"volume":2812.94423,"volumeNotional":47531665.97024,"tradesDone":16611}
{"date":"2018-01-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16895.34506,"high":16937.92881,"low":16765.37256,"close":16903.12196,"volume":1872.46252,"volumeNotional":31650462.31287,"tradesDone":11503}
{"date":"2018-01-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16906.20472,"high":16997.53106,"low":16706.889,"close":16795.63263,"volume":2758.33908,"volumeNotional":46328049.78519,"tradesDone":15628}
{"date":"2018-01-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16792.0657,"high":16851.83438,"low":16667.74228,"close":16742.45134,"volume":1357.43838,"volumeNotional":22726846.09596,"tradesDone":10342}
{"date":"2018-01-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16737.93612,"high":16905.49288,"low":16699.29824,"close":16856.9507,"volume":1397.62702,"volumeNotional":23559729.75068,"tradesDone":9525}
{"date":"2018-01-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16857.8405,"high":16890.3752,"low":16737.91165,"close":16842.61016,"volume":1280.8515,"volumeNotional":21572882.42052,"tradesDone":8443}
{"date":"2018-01-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17231.30338,"high":17503.21808,"low":17193.92634,"close":17402.04348,"volume":8310.30617,"volumeNotional":144616309.37365,"tradesDone":28068}
{"date":"2018-01-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17077.72104,"high":17198.70987,"low":17063.35614,"close":17147.93355,"volume":1714.36484,"volumeNotional":29397814.42729,"tradesDone":10555}
{"date":"2018-01-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":17152.29462,"high":17166.80122,"low":16955.11965,"close":16989.07601,"volume":2708.59957,"volumeNotional":46016603.95602,"tradesDone":13632}
{"date":"2018-01-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16988.14649,"high":17061.73786,"low":16855.39993,"close":17000.15059,"volume":2223.6502,"volumeNotional":37802388.19442,"tradesDone":11044}
{"date":"2018-01-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16998.29377,"high":17003.25644,"low":16729.19569,"close":16793.83892,"volume":2029.03183,"volumeNotional":34075233.66012,"tradesDone":11518}
{"date":"2018-01-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16793.84797,"high":16834.94818,"low":16620.47972,"close":16731.32652,"volume":1836.25061,"volumeNotional":30722908.50314,"tradesDone":11725}
{"date":"2018-01-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16727.69629,"high":16774.68383,"low":16512.13337,"close":16596.58675,"volume":2422.79428,"volumeNotional":40210115.41185,"tradesDone":13704}
{"date":"2018-01-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16602.86972,"high":16819.10817,"low":16584.842,"close":16611.88059,"volume":2029.74614,"volumeNotional":33717900.55222,"tradesDone":13250}
{"date":"2018-01-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16608.31214,"high":16660.10925,"low":16392.44403,"close":16422.51857,"volume":2245.25781,"volumeNotional":36872788.03914,"tradesDone":13336}
{"date":"2018-01-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16423.92912,"high":16759.31369,"low":16411.11609,"close":16736.81129,"volume":1618.09687,"volumeNotional":27081781.91988,"tradesDone":10041}
{"date":"2018-01-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16743.90656,"high":16899.18617,"low":16716.76949,"close":16776.63414,"volume":1267.93207,"volumeNotional":21271632.49189,"tradesDone":8698}
{"date":"2018-01-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16774.69375,"high":16821.34309,"low":16627.26295,"close":16663.02675,"volume":1060.60897,"volumeNotional":17672955.62508,"tradesDone":7844}
{"date":"2018-01-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16664.29431,"high":16800.44181,"low":16646.65072,"close":16727.67645,"volume":1206.10766,"volumeNotional":20175378.75835,"tradesDone":8188}
{"date":"2018-01-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16739.73254,"high":16798.7012,"low":16614.90654,"close":16620.59174,"volume":1220.85352,"volumeNotional":20291307.92056,"tradesDone":7984}
{"date":"2018-01-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16624.53429,"high":16654.89293,"low":16446.88442,"close":16464.45519,"volume":2108.7011,"volumeNotional":34718614.76109,"tradesDone":11166}
{"date":"2018-01-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16465.59552,"high":16542.09314,"low":16334.83032,"close":16426.37115,"volume":2787.91873,"volumeNotional":45795387.72104,"tradesDone":15053}
{"date":"2018-01-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16432.39697,"high":16618.1708,"low":16395.17899,"close":16558.13746,"volume":1376.32725,"volumeNotional":22789415.81416,"tradesDone":10493}
{"date":"2018-01-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16557.42954,"high":16606.01837,"low":16441.61078,"close":16472.60587,"volume":1228.56741,"volumeNotional":20237706.68684,"tradesDone":9401}
{"date":"2018-01-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16471.48322,"high":16487.28667,"low":16059.71232,"close":16135.05677,"volume":4960.08919,"volumeNotional":80031320.596,"tradesDone":21414}
{"date":"2018-01-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16137.7003,"high":16245.53351,"low":15742.15886,"close":15860.7844,"volume":6005.23548,"volumeNotional":95247745.19674,"tradesDone":23429}
{"date":"2018-01-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15874.97941,"high":16166.36396,"low":15717.53956,"close":16096.84721,"volume":4498.89924,"volumeNotional":72418093.66174,"tradesDone":21032}
{"date":"2018-01-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16100.86315,"high":16222.5441,"low":16064.56836,"close":16121.63153,"volume":1950.65774,"volumeNotional":31447785.26448,"tradesDone":10214}
{"date":"2018-01-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16125.79591,"high":16186.12963,"low":15964.96439,"close":16172.4072,"volume":1757.98416,"volumeNotional":28430835.69852,"tradesDone":10215}
{"date":"2018-01-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16171.79343,"high":16341.32262,"low":16143.06377,"close":16211.68656,"volume":1826.69482,"volumeNotional":29613803.86963,"tradesDone":11731}
{"date":"2018-01-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16211.20875,"high":16496.19469,"low":16169.48079,"close":16425.05249,"volume":1771.51697,"volumeNotional":29097259.30022,"tradesDone":11688}
{"date":"2018-01-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16422.18504,"high":16428.42158,"low":16152.53891,"close":16184.31897,"volume":1664.0294,"volumeNotional":26931182.60193,"tradesDone":10288}
{"date":"2018-01-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":16193.07525,"high":16310.01367,"low":15937.13195,"close":15943.97621,"volume":2867.0989,"volumeNotional":45712956.7184,"tradesDone":15286}
{"date":"2018-01-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15944.17138,"high":16042.61517,"low":15731.75888,"close":15906.36899,"volume":3475.37233,"volumeNotional":55280554.60724,"tradesDone":16830}
{"date":"2018-01-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15902.79128,"high":16097.07183,"low":15783.16891,"close":15937.49614,"volume":3360.00716,"volumeNotional":53550101.19785,"tradesDone":13605}
{"date":"2018-01-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15941.64693,"high":15957.87855,"low":15506.30691,"close":15625.63897,"volume":4545.64275,"volumeNotional":71028572.5562,"tradesDone":20445}
{"date":"2018-01-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15626.21146,"high":15833.95972,"low":15552.76451,"close":15664.53783,"volume":2228.25046,"volumeNotional":34904513.68003,"tradesDone":11982}
{"date":"2018-01-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15662.1216,"high":15962.61929,"low":15523.97169,"close":15856.11528,"volume":2680.24334,"volumeNotional":42498247.37204,"tradesDone":14573}
{"date":"2018-01-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15849.67486,"high":15922.83948,"low":15753.84436,"close":15814.67959,"volume":1597.50877,"volumeNotional":25264089.38892,"tradesDone":9198}
{"date":"2018-01-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15812.69984,"high":15956.81521,"low":15788.17439,"close":15875.08501,"volume":1712.63504,"volumeNotional":27188226.83046,"tradesDone":11127}
{"date":"2018-01-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15877.85346,"high":15894.70099,"low":15342.67727,"close":15469.62545,"volume":3468.27601,"volumeNotional":53652930.80093,"tradesDone":16458}
{"date":"2018-01-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15456.4275,"high":15629.88871,"low":15130.57241,"close":15148.58833,"volume":5483.16964,"volumeNotional":83062279.63144,"tradesDone":25300}
{"date":"2018-01-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15151.23187,"high":15396.43232,"low":15125.17291,"close":15349.90327,"volume":3169.94273,"volumeNotional":48658314.2492,"tradesDone":16834}
{"date":"2018-01-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15349.3069,"high":15496.23686,"low":15323.38798,"close":15486.78491,"volume":2142.96546,"volumeNotional":33187645.14115,"tradesDone":11728}
{"date":"2018-01-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15489.74896,"high":15532.27802,"low":15260.34941,"close":15384.1098,"volume":2030.46272,"volumeNotional":31236861.44265,"tradesDone":11741}
{"date":"2018-01-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15382.01182,"high":15467.46694,"low":14603.12768,"close":14833.38008,"volume":9979.85276,"volumeNotional":148034949.15564,"tradesDone":35759}
{"date":"2018-01-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14826.54895,"high":14893.21297,"low":14302.28751,"close":14387.73086,"volume":9422.03596,"volumeNotional":135561717.55008,"tradesDone":32493}
{"date":"2018-01-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14367.74677,"high":14703.0407,"low":13672.60715,"close":14427.08831,"volume":15426.38185,"volumeNotional":222557773.24416,"tradesDone":52463}
{"date":"2018-01-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14417.53121,"high":14921.83325,"low":14366.99129,"close":14769.15479,"volume":5581.98968,"volumeNotional":82441269.6724,"tradesDone":20423}
{"date":"2018-01-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14800.75579,"high":14884.07184,"low":14409.65215,"close":14780.17239,"volume":4272.60767,"volumeNotional":63149877.89941,"tradesDone":16824}
{"date":"2018-01-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14784.91461,"high":15077.35673,"low":14671.99885,"close":14903.66447,"volume":3408.1792,"volumeNotional":50794359.29855,"tradesDone":14818}
{"date":"2018-01-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14902.94974,"high":15129.15076,"low":14889.06789,"close":15090.88008,"volume":2629,"volumeNotional":39673923.71525,"tradesDone":12519}
{"date":"2018-01-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15092.7696,"high":15154.4421,"low":14572.04295,"close":14920.34364,"volume":3762.49588,"volumeNotional":56137731.47814,"tradesDone":15894}
{"date":"2018-01-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14922.93672,"high":15006.71625,"low":14828.00057,"close":14882.43366,"volume":1506.34017,"volumeNotional":22418007.68474,"tradesDone":7871}
{"date":"2018-01-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14883.58349,"high":14900.07201,"low":14522.74775,"close":14602.50037,"volume":4061.30291,"volumeNotional":59305177.25891,"tradesDone":13220}
{"date":"2018-01-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14610.6626,"high":14987.97731,"low":14434.56293,"close":14920.16951,"volume":3520.99331,"volumeNotional":52533817.08919,"tradesDone":13972}
{"date":"2018-01-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14923.45804,"high":15220.36837,"low":14808.30857,"close":15197.46032,"volume":2533.85421,"volumeNotional":38508148.86342,"tradesDone":10742}
{"date":"2018-01-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15191.49398,"high":15290.80011,"low":14984.00828,"close":15233.92218,"volume":2665.8258,"volumeNotional":40610982.76683,"tradesDone":13693}
{"date":"2018-01-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15251.37359,"high":15280.93204,"low":15123.11231,"close":15216.25587,"volume":1513.71483,"volumeNotional":23033072.21527,"tradesDone":8572}
{"date":"2018-01-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15215.51189,"high":15360.3322,"low":15151.73202,"close":15233.68017,"volume":2433.82076,"volumeNotional":37076047.0388,"tradesDone":10795}
{"date":"2018-01-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15234.53277,"high":15355.58936,"low":15208.55253,"close":15332.01893,"volume":1470.04791,"volumeNotional":22538802.45172,"tradesDone":9225}
{"date":"2018-01-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15334.29306,"high":15343.22405,"low":14851.34402,"close":15019.65093,"volume":4225.05787,"volumeNotional":63458894.37817,"tradesDone":16542}
{"date":"2018-01-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15010.54511,"high":15106.96317,"low":14772.75003,"close":14937.68868,"volume":2872.26911,"volumeNotional":42905061.82452,"tradesDone":14066}
{"date":"2018-01-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14944.9861,"high":15203.90288,"low":14919.29671,"close":15141.33838,"volume":1499.2332,"volumeNotional":22700397.22947,"tradesDone":9734}
{"date":"2018-01-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15140.82358,"high":15289.14157,"low":15098.41093,"close":15161.91178,"volume":1658.45686,"volumeNotional":25145376.66934,"tradesDone":10939}
{"date":"2018-01-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":15160.16187,"high":15174.20616,"low":14850.5736,"close":14855.05286,"volume":2368.88845,"volumeNotional":35189963.13196,"tradesDone":12879}
{"date":"2018-01-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14856.98471,"high":14891.73081,"low":14415.71007,"close":14598.38389,"volume":5582.16776,"volumeNotional":81490627.8532,"tradesDone":24193}
{"date":"2018-01-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14596.53833,"high":14839.67821,"low":14480.01644,"close":14783.6869,"volume":2338.36127,"volumeNotional":34569600.90361,"tradesDone":13354}
{"date":"2018-01-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14779.91488,"high":14882.4065,"low":14528.23112,"close":14755.98668,"volume":2846.05262,"volumeNotional":41996314.51099,"tradesDone":15177}
{"date":"2018-01-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14759.70949,"high":14770.93943,"low":14133.3028,"close":14153.59669,"volume":6278.00764,"volumeNotional":88856388.21304,"tradesDone":26396}
{"date":"2018-01-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14150.45729,"high":14595.17148,"low":14148.50213,"close":14536.16116,"volume":7673.17885,"volumeNotional":111538564.36473,"tradesDone":24210}
{"date":"2018-01-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14534.18628,"high":14751.48974,"low":14499.7617,"close":14685.11827,"volume":4313.81422,"volumeNotional":63348872.06233,"tradesDone":17613}
{"date":"2018-01-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14683.34135,"high":14976.82943,"low":14586.4266,"close":14949.19014,"volume":3009.91463,"volumeNotional":44995786.11332,"tradesDone":15349}
{"date":"2018-01-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14950.16763,"high":14969.65388,"low":14765.49581,"close":14936.15283,"volume":2589.40079,"volumeNotional":38675685.88622,"tradesDone":12279}
{"date":"2018-01-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14940.03556,"high":14998.66643,"low":14765.38618,"close":14776.64799,"volume":2225.11471,"volumeNotional":32879736.73819,"tradesDone":12157}
{"date":"2018-01-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14769.59066,"high":14844.98444,"low":14686.06354,"close":14730.34029,"volume":2613.9193,"volumeNotional":38503920.72907,"tradesDone":12306}
{"date":"2018-01-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14721.73487,"high":14809.11085,"low":14602.79289,"close":14752.11969,"volume":2275.20193,"volumeNotional":33564051.19087,"tradesDone":11974}
{"date":"2018-01-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14764.77583,"high":14795.59023,"low":14507.77183,"close":14513.34284,"volume":2250.3291,"volumeNotional":32659797.78643,"tradesDone":12691}
{"date":"2018-01-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14513.8524,"high":14603.02991,"low":14328.0443,"close":14409.71107,"volume":3048.92787,"volumeNotional":43934169.64775,"tradesDone":17307}
{"date":"2018-01-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14408.24063,"high":14462.05644,"low":14176.67403,"close":14426.60523,"volume":5159.38458,"volumeNotional":74432404.49338,"tradesDone":23556}
{"date":"2018-01-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14430.64365,"high":14486.70002,"low":13878.77044,"close":14078.37977,"volume":6823.8132,"volumeNotional":96068233.66591,"tradesDone":29031}
{"date":"2018-01-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14074.0323,"high":14316.45103,"low":14012.6431,"close":14144.00896,"volume":3519.13874,"volumeNotional":49774729.82455,"tradesDone":15431}
{"date":"2018-01-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14149.04131,"high":14300.11309,"low":14115.85222,"close":14264.89221,"volume":2266.83629,"volumeNotional":32336175.40837,"tradesDone":12407}
{"date":"2018-01-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14254.38023,"high":14361.53744,"low":14060.51162,"close":14097.763,"volume":3077.15094,"volumeNotional":43380944.63403,"tradesDone":13666}
{"date":"2018-01-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14096.17439,"high":14386.04644,"low":14025.89384,"close":14323.84218,"volume":3460.76554,"volumeNotional":49571459.36417,"tradesDone":18254}
{"date":"2018-01-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14325.12242,"high":14336.97666,"low":14011.70749,"close":14161.58543,"volume":3405.74135,"volumeNotional":48230697.03787,"tradesDone":18427}
{"date":"2018-01-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14160.46207,"high":14323.77225,"low":14093.51819,"close":14243.6771,"volume":2414.32295,"volumeNotional":34388836.52667,"tradesDone":13441}
{"date":"2018-01-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14243.11705,"high":14291.03283,"low":14010.78424,"close":14090.84598,"volume":3335.91817,"volumeNotional":47005909.19472,"tradesDone":16697}
{"date":"2018-01-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14284.03181,"high":14294.56458,"low":13600.71464,"close":13666.92512,"volume":11911.72931,"volumeNotional":162796712.49585,"tradesDone":44046}
{"date":"2018-01-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13419.63215,"high":13839.12769,"low":13377.19329,"close":13728.63957,"volume":5810.31824,"volumeNotional":79767764.84781,"tradesDone":27022}
{"date":"2018-01-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13746.10299,"high":13893.09634,"low":13662.37709,"close":13784.90549,"volume":3491.08398,"volumeNotional":48124262.68178,"tradesDone":18876}
{"date":"2018-01-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13784.53831,"high":14111.04491,"low":13723.948,"close":14028.15798,"volume":3935.07224,"volumeNotional":55201814.98843,"tradesDone":16715}
{"date":"2018-01-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14024.92119,"high":14076.10288,"low":13837.05841,"close":13871.8927,"volume":3040.01574,"volumeNotional":42170772.17598,"tradesDone":14060}
{"date":"2018-01-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13868.43721,"high":14086.07952,"low":13805.20366,"close":13838.67097,"volume":3609.48096,"volumeNotional":49950419.34794,"tradesDone":15938}
{"date":"2018-01-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13839.51697,"high":13891.03154,"low":13549.5349,"close":13731.58106,"volume":3864.21988,"volumeNotional":53061848.44531,"tradesDone":18974}
{"date":"2018-01-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13706.98733,"high":14547.72471,"low":13687.30945,"close":14356.12253,"volume":11845.26569,"volumeNotional":170052085.58973,"tradesDone":32503}
{"date":"2018-01-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14363.24129,"high":14660.79514,"low":14353.83713,"close":14454.65758,"volume":6776.21792,"volumeNotional":97947909.64765,"tradesDone":23424}
{"date":"2018-01-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14456.19551,"high":14567.01559,"low":14270.07139,"close":14547.34833,"volume":3243.83477,"volumeNotional":47189194.39083,"tradesDone":14463}
{"date":"2018-01-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14548.55724,"high":14692.95132,"low":14393.49502,"close":14502.27687,"volume":3295.23498,"volumeNotional":47788410.05633,"tradesDone":15330}
{"date":"2018-01-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14510.97008,"high":14538.42013,"low":14264.59969,"close":14355.05392,"volume":2247.51621,"volumeNotional":32263216.40823,"tradesDone":9784}
{"date":"2018-01-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14352.23954,"high":14509.57491,"low":14232.68021,"close":14453.29773,"volume":1554.09729,"volumeNotional":22461830.88043,"tradesDone":8628}
{"date":"2018-01-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14447.29334,"high":14615.18815,"low":14375.75952,"close":14492.07923,"volume":2044.78291,"volumeNotional":29633155.97577,"tradesDone":10569}
{"date":"2018-01-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14488.6,"high":14527.9296,"low":14251.89171,"close":14494.7786,"volume":2595.76763,"volumeNotional":37625077.10758,"tradesDone":12603}
{"date":"2018-01-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14500.43326,"high":14902.80656,"low":14404.18137,"close":14891.24112,"volume":3129.22592,"volumeNotional":46598057.65394,"tradesDone":12903}
{"date":"2018-01-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14895.04092,"high":14986.28836,"low":14576.23046,"close":14627.26914,"volume":3019.88905,"volumeNotional":44172729.85985,"tradesDone":12219}
{"date":"2018-01-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14627.11206,"high":14726.95903,"low":14416.88282,"close":14475.8462,"volume":1969.43683,"volumeNotional":28509264.70933,"tradesDone":9741}
{"date":"2018-01-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14485.67389,"high":14563.76591,"low":14150.52806,"close":14239.35013,"volume":2391.47648,"volumeNotional":34053070.97448,"tradesDone":10367}
{"date":"2018-01-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14239.27436,"high":14264.01128,"low":13024.19764,"close":13250.03668,"volume":11498.1173,"volumeNotional":152350475.93228,"tradesDone":40803}
{"date":"2018-01-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13239.39068,"high":13574.52491,"low":12652.52481,"close":13268.91706,"volume":14983.10485,"volumeNotional":198809575.58474,"tradesDone":50367}
{"date":"2018-01-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13274.84946,"high":13630.56373,"low":12965.97662,"close":13104.41991,"volume":7727.59609,"volumeNotional":101265664.10088,"tradesDone":29087}
{"date":"2018-01-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13109.75144,"high":13546.30778,"low":13067.43451,"close":13299.88236,"volume":4268.50025,"volumeNotional":56770551.19883,"tradesDone":17110}
{"date":"2018-01-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13310.87731,"high":13623.91263,"low":13125.03205,"close":13563.62223,"volume":4878.15444,"volumeNotional":66165443.92294,"tradesDone":15895}
{"date":"2018-01-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13557.97842,"high":13835.06479,"low":13549.51346,"close":13733.25018,"volume":4483.81588,"volumeNotional":61577365.20546,"tradesDone":17432}
{"date":"2018-01-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13728.25757,"high":13773.31681,"low":13396.41723,"close":13525.84669,"volume":2849.69915,"volumeNotional":38544593.87108,"tradesDone":13817}
{"date":"2018-01-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13535.32577,"high":13614.35241,"low":13246.72118,"close":13265.16373,"volume":3351.97423,"volumeNotional":44464486.94916,"tradesDone":15300}
{"date":"2018-01-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13260.07544,"high":13492.50146,"low":13128.86473,"close":13472.68653,"volume":5140.14667,"volumeNotional":69251584.83421,"tradesDone":19526}
{"date":"2018-01-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13469.27705,"high":13891.48405,"low":13447.31225,"close":13805.73069,"volume":4475.37506,"volumeNotional":61785822.83517,"tradesDone":17758}
{"date":"2018-01-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13807.16731,"high":13913.27804,"low":13603.49108,"close":13717.77698,"volume":3295.08657,"volumeNotional":45201262.68568,"tradesDone":15890}
{"date":"2018-01-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13724.50296,"high":13981.53543,"low":13579.49925,"close":13917.94197,"volume":4936.74426,"volumeNotional":68709320.13696,"tradesDone":21991}
{"date":"2018-01-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13918.36035,"high":14253.3185,"low":13874.22134,"close":13961.94413,"volume":6375.88915,"volumeNotional":89019808.05115,"tradesDone":25649}
{"date":"2018-01-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13961.6197,"high":14181.03901,"low":13880.37661,"close":13905.18695,"volume":2674.93142,"volumeNotional":37195421.43427,"tradesDone":14265}
{"date":"2018-01-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13900.06559,"high":13921.26724,"low":13598.09696,"close":13598.51942,"volume":2989.78241,"volumeNotional":40656614.13336,"tradesDone":15250}
{"date":"2018-01-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13604.29236,"high":13896.64138,"low":13597.21593,"close":13712.249,"volume":2029.21219,"volumeNotional":27825062.82265,"tradesDone":13380}
{"date":"2018-01-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13714.79082,"high":13822.99296,"low":13207.33577,"close":13390.54088,"volume":4407.48117,"volumeNotional":59018556.82086,"tradesDone":15982}
{"date":"2018-01-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13384.91985,"high":13592.3362,"low":13129.46091,"close":13450.1626,"volume":3615.9908,"volumeNotional":48635664.21591,"tradesDone":16803}
{"date":"2018-01-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13455.09436,"high":13494.64394,"low":13151.30715,"close":13461.47276,"volume":2437.0251,"volumeNotional":32805946.93884,"tradesDone":14330}
{"date":"2018-01-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13453.8869,"high":13536.55994,"low":12915.07232,"close":13084.63919,"volume":5337.26365,"volumeNotional":69836169.15601,"tradesDone":16382}
{"date":"2018-01-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13078.89074,"high":13318.14339,"low":12867.32157,"close":13241.65966,"volume":3955.55442,"volumeNotional":52378105.38798,"tradesDone":16582}
{"date":"2018-01-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13253.27302,"high":13260.43495,"low":12749.97794,"close":13049.3969,"volume":4392.8736,"volumeNotional":57324351.16488,"tradesDone":19186}
{"date":"2018-01-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13059.7959,"high":13433.43338,"low":12985.93228,"close":13398.78781,"volume":3144.6897,"volumeNotional":42135029.96443,"tradesDone":13884}
{"date":"2018-01-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13395.2737,"high":13561.07858,"low":13290.25712,"close":13441.70413,"volume":2340.72611,"volumeNotional":31463347.85809,"tradesDone":11114}
{"date":"2018-01-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13443.06506,"high":13710.6615,"low":13322.27494,"close":13626.25344,"volume":2414.87538,"volumeNotional":32905703.94609,"tradesDone":12859}
{"date":"2018-01-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13623.05232,"high":13704.52153,"low":13456.89896,"close":13698.10604,"volume":1976.05768,"volumeNotional":27068247.61942,"tradesDone":11072}
{"date":"2018-01-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13682.12277,"high":13771.86435,"low":13389.89514,"close":13571.18133,"volume":3522.96987,"volumeNotional":47810862.9989,"tradesDone":14540}
{"date":"2018-01-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13568.22644,"high":13791.10284,"low":13554.31918,"close":13728.578,"volume":2493.64348,"volumeNotional":34234179.06483,"tradesDone":11729}
{"date":"2018-01-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13733.797,"high":13795.8704,"low":13587.6254,"close":13632.43532,"volume":1846.98489,"volumeNotional":25178902.05397,"tradesDone":11596}
{"date":"2018-01-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13630.36206,"high":13653.32594,"low":13490.72337,"close":13564.34747,"volume":2055.1204,"volumeNotional":27876367.17518,"tradesDone":10770}
{"date":"2018-01-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13566.93364,"high":13586.81457,"low":13325.71079,"close":13506.31887,"volume":2482.57142,"volumeNotional":33530401.16883,"tradesDone":11654}
{"date":"2018-01-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13505.89381,"high":13990.21742,"low":13503.96693,"close":13949.00254,"volume":3689.16909,"volumeNotional":51460228.98839,"tradesDone":18602}
{"date":"2018-01-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13964.39614,"high":14116.26306,"low":13888.11297,"close":13949.66242,"volume":5029.85384,"volumeNotional":70164763.14556,"tradesDone":16124}
{"date":"2018-01-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13950.89202,"high":14091.36734,"low":13805.24425,"close":14034.21762,"volume":3082.8292,"volumeNotional":43265095.90874,"tradesDone":12813}
{"date":"2018-01-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14033.70399,"high":14059.33387,"low":13795.87399,"close":13862.03438,"volume":2470.18644,"volumeNotional":34241809.37201,"tradesDone":13455}
{"date":"2018-01-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13865.14598,"high":13964.16414,"low":13727.8324,"close":13904.34788,"volume":2561.29675,"volumeNotional":35613160.99744,"tradesDone":13006}
{"date":"2018-01-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13906.3638,"high":13961.91622,"low":13598.77524,"close":13617.55291,"volume":4402.34639,"volumeNotional":59949184.90332,"tradesDone":18058}
{"date":"2018-01-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13615.91971,"high":13728.48301,"low":13381.3365,"close":13533.36816,"volume":3093.33824,"volumeNotional":41863285.19768,"tradesDone":16357}
{"date":"2018-01-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13537.5854,"high":13689.4057,"low":13462.23018,"close":13581.69911,"volume":2105.60903,"volumeNotional":28597748.24373,"tradesDone":11415}
{"date":"2018-01-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13582.09237,"high":13633.73947,"low":13423.17414,"close":13483.22084,"volume":1966.11422,"volumeNotional":26509552.25307,"tradesDone":12012}
{"date":"2018-01-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13483.83929,"high":13822.36136,"low":13455.59165,"close":13753.43083,"volume":2207.07084,"volumeNotional":30354796.18644,"tradesDone":11762}
{"date":"2018-01-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13753.11282,"high":13965.48483,"low":13675.32171,"close":13889.66399,"volume":2611.42655,"volumeNotional":36271837.26237,"tradesDone":13043}
{"date":"2018-01-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13889.757,"high":13898.10071,"low":13697.61134,"close":13716.71495,"volume":1727.3254,"volumeNotional":23693230.18952,"tradesDone":9669}
{"date":"2018-01-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13716.9445,"high":13743.21723,"low":13548.2871,"close":13629.44381,"volume":1997.0689,"volumeNotional":27218938.37549,"tradesDone":11361}
{"date":"2018-01-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13631.32554,"high":13857.54306,"low":13584.68601,"close":13797.29307,"volume":1877.39038,"volumeNotional":25902905.21203,"tradesDone":10756}
{"date":"2018-01-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13804.04323,"high":14213.07831,"low":13764.34279,"close":14135.79526,"volume":4311.39485,"volumeNotional":60944994.88717,"tradesDone":18122}
{"date":"2018-01-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14136.12306,"high":14286.57666,"low":14054.76493,"close":14139.747,"volume":3256.01363,"volumeNotional":46039208.92296,"tradesDone":16583}
{"date":"2018-01-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14132.35906,"high":14188.5836,"low":14068.50173,"close":14114.31533,"volume":1705.15956,"volumeNotional":24067159.73133,"tradesDone":9296}
{"date":"2018-01-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14113.31462,"high":14160.20124,"low":13931.03812,"close":14139.99832,"volume":1948.94823,"volumeNotional":27558124.67518,"tradesDone":11197}
{"date":"2018-01-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14139.8772,"high":14163.75384,"low":14026.471,"close":14085.48131,"volume":1710.19403,"volumeNotional":24088906.06708,"tradesDone":7967}
{"date":"2018-01-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14082.66543,"high":14259.25001,"low":14078.73559,"close":14200.47869,"volume":1944.61802,"volumeNotional":27614506.80877,"tradesDone":10573}
{"date":"2018-01-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14200.30452,"high":14222.97935,"low":14059.34319,"close":14180.19463,"volume":1548.24827,"volumeNotional":21954461.75362,"tradesDone":9656}
{"date":"2018-01-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14185.66292,"high":14395.11209,"low":14137.9556,"close":14355.27778,"volume":2175.16913,"volumeNotional":31225157.04219,"tradesDone":12130}
{"date":"2018-01-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14354.25498,"high":14362.77438,"low":14205.7487,"close":14232.16735,"volume":1775.71272,"volumeNotional":25272240.55608,"tradesDone":10196}
{"date":"2018-01-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14237.25985,"high":14267.19385,"low":14049.56043,"close":14227.84778,"volume":1802.21093,"volumeNotional":25641582.80595,"tradesDone":10411}
{"date":"2018-01-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14223.52841,"high":14286.64906,"low":14147.80388,"close":14233.08346,"volume":1442.0477,"volumeNotional":20524785.31929,"tradesDone":9463}
{"date":"2018-01-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14238.29004,"high":14281.70284,"low":14132.79151,"close":14267.72219,"volume":1406.84678,"volumeNotional":20072498.96263,"tradesDone":7791}
{"date":"2018-01-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14260.46674,"high":14465.34981,"low":14228.57601,"close":14369.38265,"volume":2213.68525,"volumeNotional":31809290.42683,"tradesDone":11237}
{"date":"2018-01-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14365.68987,"high":14573.80093,"low":14354.6692,"close":14520.87013,"volume":3040.18502,"volumeNotional":44146131.85099,"tradesDone":14651}
{"date":"2018-01-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14527.16261,"high":14581.20653,"low":14269.70254,"close":14396.18344,"volume":2954.90298,"volumeNotional":42539325.42535,"tradesDone":12143}
{"date":"2018-01-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14397.72349,"high":14414.71762,"low":14127.06977,"close":14256.97215,"volume":2384.58571,"volumeNotional":33996972.10079,"tradesDone":12901}
{"date":"2018-01-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14256.57889,"high":14396.95348,"low":14233.48628,"close":14256.63798,"volume":1776.26932,"volumeNotional":25323628.60179,"tradesDone":9524}
{"date":"2018-01-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14264.90139,"high":14337.58087,"low":14169.70149,"close":14313.31095,"volume":1504.89427,"volumeNotional":21540019.57269,"tradesDone":8536}
{"date":"2018-01-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14313.34306,"high":14361.89278,"low":14239.92107,"close":14275.37758,"volume":1229.63949,"volumeNotional":17553567.9689,"tradesDone":7586}
{"date":"2018-01-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14279.50119,"high":14323.45914,"low":13998.30405,"close":14094.98173,"volume":1832.26097,"volumeNotional":25825684.83,"tradesDone":11373}
{"date":"2018-01-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14097.92715,"high":14241.85304,"low":14090.52364,"close":14170.51445,"volume":1097.51225,"volumeNotional":15552313.18059,"tradesDone":7280}
{"date":"2018-01-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14167.89908,"high":14263.8417,"low":14032.14541,"close":14179.66687,"volume":1186.03043,"volumeNotional":16817516.34691,"tradesDone":7989}
{"date":"2018-01-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14177.55967,"high":14368.56542,"low":14162.55362,"close":14341.68799,"volume":987.98661,"volumeNotional":14169395.62454,"tradesDone":6069}
{"date":"2018-01-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14342.20295,"high":14351.51934,"low":14141.59781,"close":14198.69101,"volume":1033.49268,"volumeNotional":14674243.26246,"tradesDone":7286}
{"date":"2018-01-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14190.19314,"high":14310.30306,"low":14147.99598,"close":14248.48613,"volume":1191.13242,"volumeNotional":16971833.74772,"tradesDone":8500}
{"date":"2018-01-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14249.08596,"high":14395.72876,"low":14217.95382,"close":14312.68563,"volume":1119.25387,"volumeNotional":16019528.824,"tradesDone":7356}
{"date":"2018-01-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14309.04347,"high":14375.53438,"low":14169.82444,"close":14218.41658,"volume":1051.15816,"volumeNotional":14945804.55073,"tradesDone":6403}
{"date":"2018-01-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14217.06592,"high":14240.56177,"low":14179.24708,"close":14224.96837,"volume":504.65424,"volumeNotional":7178690.55992,"tradesDone":4125}
{"date":"2018-01-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14221.09962,"high":14265.04691,"low":13754.22133,"close":13844.16242,"volume":3225.69791,"volumeNotional":44657085.84479,"tradesDone":14669}
{"date":"2018-01-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13856.05192,"high":13941.05465,"low":13537.2413,"close":13792.75574,"volume":3069.10368,"volumeNotional":42331397.38285,"tradesDone":14521}
{"date":"2018-01-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13785.92719,"high":13911.77586,"low":13729.17864,"close":13836.70187,"volume":1193.92381,"volumeNotional":16519967.87947,"tradesDone":6770}
{"date":"2018-01-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13837.98793,"high":13876.66202,"low":13653.14267,"close":13718.16355,"volume":1192.70456,"volumeNotional":16361716.21997,"tradesDone":7473}
{"date":"2018-01-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13716.95981,"high":13807.44731,"low":13596.84964,"close":13651.36834,"volume":1260.25455,"volumeNotional":17204199.04515,"tradesDone":7235}
{"date":"2018-01-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13651.42227,"high":13651.99868,"low":13249.57023,"close":13537.91961,"volume":3643.72816,"volumeNotional":49328498.89276,"tradesDone":15650}
{"date":"2018-01-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13545.73985,"high":13630.71324,"low":13459.7496,"close":13527.78722,"volume":1334.81648,"volumeNotional":18057113.26789,"tradesDone":7426}
{"date":"2018-01-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13523.04473,"high":13580.39021,"low":13375.22698,"close":13474.22776,"volume":1769.06676,"volumeNotional":23836808.40432,"tradesDone":10436}
{"date":"2018-01-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13465.87567,"high":13476.53733,"low":13113.55084,"close":13153.3705,"volume":3869.49183,"volumeNotional":50896859.69805,"tradesDone":18431}
{"date":"2018-01-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13140.79328,"high":13579.35591,"low":13122.41552,"close":13507.96914,"volume":2856.34422,"volumeNotional":38583409.61885,"tradesDone":12768}
{"date":"2018-01-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13511.77946,"high":13532.72492,"low":13359.02506,"close":13478.18617,"volume":1435.60483,"volumeNotional":19349349.11915,"tradesDone":7943}
{"date":"2018-01-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13473.24042,"high":13478.17187,"low":12888.29804,"close":13094.54925,"volume":6674.28345,"volumeNotional":87396733.34878,"tradesDone":25765}
{"date":"2018-01-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13103.56533,"high":13322.71141,"low":12949.33241,"close":13261.13458,"volume":2845.08442,"volumeNotional":37729047.3827,"tradesDone":15769}
{"date":"2018-01-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13266.25298,"high":13487.85249,"low":13170.30923,"close":13429.15634,"volume":2041.57516,"volumeNotional":27416632.06336,"tradesDone":11587}
{"date":"2018-01-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13429.29396,"high":13596.02193,"low":13402.59757,"close":13455.13615,"volume":2234.7848,"volumeNotional":30069333.76806,"tradesDone":9543}
{"date":"2018-01-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13451.22334,"high":13523.53823,"low":13255.73978,"close":13272.30437,"volume":1488.73226,"volumeNotional":19758907.70979,"tradesDone":8119}
{"date":"2018-01-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13273.79601,"high":13534.98812,"low":13248.92643,"close":13451.13368,"volume":2819.06958,"volumeNotional":37919681.7539,"tradesDone":10160}
{"date":"2018-01-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13458.63401,"high":13501.08835,"low":13289.87702,"close":13322.54098,"volume":2200.24333,"volumeNotional":29312831.93964,"tradesDone":7896}
{"date":"2018-01-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13324.90288,"high":13576.2529,"low":13317.88813,"close":13554.93345,"volume":1576.57828,"volumeNotional":21370413.71173,"tradesDone":7061}
{"date":"2018-01-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13552.43436,"high":13701.21598,"low":13515.6134,"close":13568.01781,"volume":1500.40982,"volumeNotional":20357587.18104,"tradesDone":8149}
{"date":"2018-01-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13567.91462,"high":13739.02586,"low":13546.02783,"close":13701.57818,"volume":1463.48515,"volumeNotional":20052056.22738,"tradesDone":7961}
{"date":"2018-01-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13704.29946,"high":13773.51697,"low":13538.4937,"close":13574.22787,"volume":1791.79266,"volumeNotional":24322201.92949,"tradesDone":9458}
{"date":"2018-01-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13559.14678,"high":13612.88881,"low":13408.60708,"close":13461.29545,"volume":1668.56079,"volumeNotional":22460989.79173,"tradesDone":9627}
{"date":"2018-01-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13442.38776,"high":13535.91755,"low":13309.41284,"close":13466.40248,"volume":1420.1387,"volumeNotional":19124159.34032,"tradesDone":7380}
{"date":"2018-01-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13468.15448,"high":13642.5381,"low":13459.74931,"close":13601.28011,"volume":1381.63087,"volumeNotional":18791948.45038,"tradesDone":6867}
{"date":"2018-01-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13598.55188,"high":13631.29173,"low":13472.07274,"close":13585.21363,"volume":1135.51821,"volumeNotional":15426257.46087,"tradesDone":5320}
{"date":"2018-01-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13584.16684,"high":13827.96881,"low":13581.41472,"close":13752.98941,"volume":1745.64026,"volumeNotional":24007771.96679,"tradesDone":8752}
{"date":"2018-01-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13750.25335,"high":13753.19649,"low":13594.21362,"close":13598.31922,"volume":1417.77273,"volumeNotional":19279326.22087,"tradesDone":7452}
{"date":"2018-01-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13615.96905,"high":13667.20568,"low":13541.84607,"close":13590.26308,"volume":2037.23283,"volumeNotional":27686530.08794,"tradesDone":10539}
{"date":"2018-01-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13586.60015,"high":13758.98212,"low":13570.09939,"close":13660.04986,"volume":1854.17017,"volumeNotional":25328056.91791,"tradesDone":9015}
{"date":"2018-01-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13663.86774,"high":13856.80459,"low":13642.14363,"close":13770.59845,"volume":1904.70041,"volumeNotional":26228864.49831,"tradesDone":10301}
{"date":"2018-01-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13764.68344,"high":13805.44255,"low":13557.53683,"close":13780.78802,"volume":2767.42756,"volumeNotional":38137332.53465,"tradesDone":14623}
{"date":"2018-01-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13780.47709,"high":14191.77083,"low":13660.94556,"close":14167.37665,"volume":4057.75566,"volumeNotional":57487752.83739,"tradesDone":16923}
{"date":"2018-01-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14166.2845,"high":14248.41659,"low":14038.84119,"close":14185.35682,"volume":4047.2325,"volumeNotional":57411437.09084,"tradesDone":16442}
{"date":"2018-01-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14189.76172,"high":14355.89301,"low":14126.20574,"close":14131.20969,"volume":2811.85398,"volumeNotional":39734898.23002,"tradesDone":13576}
{"date":"2018-01-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14132.64943,"high":14153.61036,"low":14025.76276,"close":14079.40494,"volume":2110.99793,"volumeNotional":29721594.61927,"tradesDone":9729}
{"date":"2018-01-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14074.99145,"high":14184.07481,"low":13975.64528,"close":14151.33333,"volume":2296.97997,"volumeNotional":32505329.23607,"tradesDone":10093}
{"date":"2018-01-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":14157.81104,"high":14183.34921,"low":13893.73114,"close":13905.54648,"volume":1591.9892,"volumeNotional":22137479.8343,"tradesDone":8758}
{"date":"2018-01-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13907.29371,"high":13999.07295,"low":13862.98049,"close":13904.05205,"volume":1563.17719,"volumeNotional":21734497.06124,"tradesDone":8404}
{"date":"2018-01-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13912.58745,"high":13956.30623,"low":13759.17074,"close":13871.11896,"volume":1959.46139,"volumeNotional":27179922.06301,"tradesDone":9947}
{"date":"2018-01-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13874.61141,"high":13956.14641,"low":13638.14452,"close":13705.34293,"volume":1811.57001,"volumeNotional":24828188.30214,"tradesDone":9616}
{"date":"2018-01-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13711.68552,"high":13946.7075,"low":13697.16585,"close":13897.41189,"volume":1537.01945,"volumeNotional":21360592.36085,"tradesDone":8632}
{"date":"2018-01-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13902.89717,"high":13924.78611,"low":13754.0517,"close":13781.81807,"volume":1023.29538,"volumeNotional":14102870.73183,"tradesDone":6405}
{"date":"2018-01-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13786.15901,"high":13821.89713,"low":13426.46246,"close":13599.31131,"volume":4647.92773,"volumeNotional":63208616.2185,"tradesDone":14108}
{"date":"2018-01-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13594.55281,"high":13610.58217,"low":13106.70922,"close":13223.88605,"volume":6441.94643,"volumeNotional":85187565.47139,"tradesDone":25199}
{"date":"2018-01-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13225.90541,"high":13359.04744,"low":12661.08063,"close":13055.37801,"volume":9354.98747,"volumeNotional":122132897.70592,"tradesDone":31816}
{"date":"2018-01-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13056.83818,"high":13194.9226,"low":12666.20579,"close":13170.86449,"volume":5836.55601,"volumeNotional":76872488.3553,"tradesDone":18859}
{"date":"2018-01-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13801.01527,"high":14292.44275,"low":13645.35781,"close":14185.21606,"volume":9609.05078,"volumeNotional":136306461.38401,"tradesDone":26585}
{"date":"2018-01-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12899.5567,"high":13042.71876,"low":12809.76602,"close":12984.86763,"volume":2615.23048,"volumeNotional":33958421.61772,"tradesDone":10447}
{"date":"2018-01-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12989.77499,"high":13133.50949,"low":12855.32968,"close":13108.92992,"volume":1967.26871,"volumeNotional":25788787.68115,"tradesDone":9381}
{"date":"2018-01-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13108.3482,"high":13183.55925,"low":13005.42719,"close":13143.74071,"volume":1489.46263,"volumeNotional":19577110.6017,"tradesDone":8488}
{"date":"2018-01-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":13142.91137,"high":13211.06167,"low":12362.97173,"close":12417.91137,"volume":6955.64021,"volumeNotional":86374523.67222,"tradesDone":20137}
{"date":"2018-01-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12404.78959,"high":12588.06901,"low":11434.89986,"close":12029.14013,"volume":22445.7424,"volumeNotional":270002980.7876,"tradesDone":65345}
{"date":"2018-01-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12035.49585,"high":12118.0064,"low":10956.80441,"close":11308.7801,"volume":14455.66219,"volumeNotional":163475904.91165,"tradesDone":50763}
{"date":"2018-01-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11331.26482,"high":11980.95933,"low":11300.863,"close":11665.08575,"volume":11769.94875,"volumeNotional":137297461.51601,"tradesDone":37581}
{"date":"2018-01-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11674.39137,"high":12182.21184,"low":11666.5504,"close":12155.91637,"volume":7081.07359,"volumeNotional":86076938.40871,"tradesDone":29480}
{"date":"2018-01-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12138.80292,"high":12184.53605,"low":11627.9116,"close":11865.00329,"volume":7131.52482,"volumeNotional":84615565.50472,"tradesDone":28597}
{"date":"2018-01-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11866.14048,"high":12055.21735,"low":11388.05796,"close":11516.31954,"volume":6916.71144,"volumeNotional":79655059.10324,"tradesDone":25920}
{"date":"2018-01-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11515.79174,"high":11962.33862,"low":11427.43534,"close":11739.46938,"volume":6579.85385,"volumeNotional":77243992.78108,"tradesDone":23950}
{"date":"2018-01-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11743.02604,"high":12151.2192,"low":11637.9432,"close":12047.69171,"volume":5912.92493,"volumeNotional":71237096.67524,"tradesDone":20098}
{"date":"2018-01-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12040.2009,"high":12085.96265,"low":11679.84853,"close":11783.46914,"volume":4742.48257,"volumeNotional":55882897.02683,"tradesDone":16518}
{"date":"2018-01-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11752.80596,"high":11822.87496,"low":11049.86829,"close":11065.54468,"volume":11404.92437,"volumeNotional":126201700.28831,"tradesDone":38935}
{"date":"2018-01-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11057.75789,"high":11378.52283,"low":10805.2716,"close":11260.12761,"volume":13537.80249,"volumeNotional":152437383.55071,"tradesDone":48024}
{"date":"2018-01-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11288.05253,"high":11684.36512,"low":11253.16069,"close":11296.51637,"volume":7766.2742,"volumeNotional":87731843.64771,"tradesDone":28140}
{"date":"2018-01-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11305.64739,"high":11498.35512,"low":10751.53985,"close":10919.07959,"volume":9786.03839,"volumeNotional":106854532.0085,"tradesDone":36885}
{"date":"2018-01-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10921.83535,"high":11142.73626,"low":10242.25986,"close":10513.00573,"volume":17543.12324,"volumeNotional":184430955.20202,"tradesDone":59810}
{"date":"2018-01-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10522.43666,"high":11184.57436,"low":9886.73231,"close":11073.68556,"volume":20388.01172,"volumeNotional":225770430.93725,"tradesDone":71176}
{"date":"2018-01-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11030.39938,"high":11428.44871,"low":10621.15702,"close":11159.9535,"volume":12472.56172,"volumeNotional":139193208.84203,"tradesDone":49792}
{"date":"2018-01-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11162.53023,"high":11574.55023,"low":10877.95249,"close":10939.60357,"volume":11473.85583,"volumeNotional":125519434.1659,"tradesDone":42575}
{"date":"2018-01-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10919.11997,"high":11409.68213,"low":10843.72183,"close":11038.22594,"volume":7629.26859,"volumeNotional":84213590.42912,"tradesDone":33307}
{"date":"2018-01-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11059.01091,"high":11255.03947,"low":10607.05271,"close":10791.04377,"volume":7443.41744,"volumeNotional":80322243.36647,"tradesDone":34312}
{"date":"2018-01-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10770.96188,"high":10840.10851,"low":10171.64136,"close":10650.42828,"volume":10762.92454,"volumeNotional":114629755.8902,"tradesDone":45442}
{"date":"2018-01-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10653.07433,"high":11128.95713,"low":10320.54561,"close":10904.94845,"volume":7571.09624,"volumeNotional":82562414.2162,"tradesDone":32464}
{"date":"2018-01-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10890.78915,"high":11058.26665,"low":10548.32145,"close":10902.4205,"volume":5845.06387,"volumeNotional":63725344.12116,"tradesDone":27187}
{"date":"2018-01-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10915.29221,"high":11284.71788,"low":10873.38507,"close":11001.5971,"volume":5706.37828,"volumeNotional":62779274.78071,"tradesDone":28164}
{"date":"2018-01-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11025.70311,"high":11187.84265,"low":10849.1617,"close":10963.67256,"volume":5231.50695,"volumeNotional":57356529.24705,"tradesDone":21191}
{"date":"2018-01-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10898.01435,"high":10927.8911,"low":10406.05056,"close":10688.39685,"volume":8582.59646,"volumeNotional":91734196.88874,"tradesDone":29745}
{"date":"2018-01-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10700.88311,"high":10721.68079,"low":10142.29902,"close":10332.95303,"volume":7601.07548,"volumeNotional":78541555.91203,"tradesDone":29851}
{"date":"2018-01-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10317.94716,"high":10373.78778,"low":9798.6498,"close":9825.83129,"volume":12221.96305,"volumeNotional":120090946.91155,"tradesDone":40529}
{"date":"2018-01-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9835.82562,"high":10440.63088,"low":9717.78593,"close":9957.31084,"volume":14001.89109,"volumeNotional":139421181.9558,"tradesDone":41626}
{"date":"2018-01-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9961.81553,"high":10533.30722,"low":9816.15842,"close":10214.46731,"volume":8630.29454,"volumeNotional":88153861.43449,"tradesDone":30478}
{"date":"2018-01-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10233.01553,"high":10352.63877,"low":9888.56667,"close":9907.74618,"volume":4796.56789,"volumeNotional":47523177.22109,"tradesDone":15516}
{"date":"2018-01-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9885.30734,"high":10040.79079,"low":9380.90344,"close":9396.89054,"volume":16712.27837,"volumeNotional":157043450.45811,"tradesDone":47961}
{"date":"2018-01-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9379.38965,"high":9766.31033,"low":9202.27982,"close":9500.53428,"volume":18312.08955,"volumeNotional":173974634.52023,"tradesDone":49300}
{"date":"2018-01-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9520.02687,"high":10334.11653,"low":9491.54398,"close":10303.73855,"volume":12119.22362,"volumeNotional":124873311.62042,"tradesDone":36128}
{"date":"2018-01-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10314.94515,"high":10415.30142,"low":9853.72857,"close":10058.74896,"volume":9821.00852,"volumeNotional":98787059.22815,"tradesDone":32664}
{"date":"2018-01-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10061.96926,"high":10073.34445,"low":9744.39919,"close":9778.64509,"volume":5748.0258,"volumeNotional":56207904.28283,"tradesDone":22021}
{"date":"2018-01-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9784.92103,"high":10625.16411,"low":9776.46146,"close":10464.72032,"volume":8750.88147,"volumeNotional":91575527.13484,"tradesDone":28606}
{"date":"2018-01-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10481.39942,"high":11044.42151,"low":10350.28613,"close":10922.74639,"volume":11752.61686,"volumeNotional":128370853.42434,"tradesDone":38670}
{"date":"2018-01-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10904.77469,"high":11404.74071,"low":10649.42451,"close":11384.56025,"volume":12002.26833,"volumeNotional":136640546.89243,"tradesDone":40762}
{"date":"2018-01-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11408.65666,"high":11555.12172,"low":10860.13267,"close":10990.5837,"volume":12909.64728,"volumeNotional":141884559.05131,"tradesDone":48318}
{"date":"2018-01-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10973.03572,"high":11247.89587,"low":10673.14951,"close":11104.87368,"volume":9009.6035,"volumeNotional":100050508.72994,"tradesDone":33724}
{"date":"2018-01-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11105.98893,"high":11259.83908,"low":10782.22257,"close":11222.22684,"volume":7435.74551,"volumeNotional":83445622.81484,"tradesDone":25281}
{"date":"2018-01-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11232.80639,"high":11566.59318,"low":11096.94409,"close":11438.19573,"volume":8416.26678,"volumeNotional":96266906.6837,"tradesDone":28986}
{"date":"2018-01-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11445.0743,"high":11705.16241,"low":11335.34122,"close":11653.3704,"volume":9250.84086,"volumeNotional":107803475.00546,"tradesDone":30304}
{"date":"2018-01-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11653.27527,"high":11697.01926,"low":11189.7978,"close":11242.38695,"volume":6523.68951,"volumeNotional":73341841.77983,"tradesDone":27959}
{"date":"2018-01-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11243.91079,"high":11474.60004,"low":10957.84064,"close":10989.12824,"volume":5759.14216,"volumeNotional":63287951.81433,"tradesDone":24166}
{"date":"2018-01-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10986.03327,"high":11127.77681,"low":10762.55685,"close":10935.4148,"volume":6949.12146,"volumeNotional":75991525.70876,"tradesDone":26494}
{"date":"2018-01-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10927.5127,"high":11297.51281,"low":10907.36849,"close":11107.91268,"volume":4893.31095,"volumeNotional":54354470.80582,"tradesDone":20511}
{"date":"2018-01-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11106.19389,"high":11148.6761,"low":10529.7909,"close":10572.87285,"volume":5927.44898,"volumeNotional":62670164.46489,"tradesDone":22867}
{"date":"2018-01-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10570.37647,"high":10891.08499,"low":10543.48439,"close":10800.56267,"volume":4923.84132,"volumeNotional":53180256.76123,"tradesDone":21409}
{"date":"2018-01-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10803.46096,"high":11365.55085,"low":10768.31577,"close":11179.77753,"volume":6013.38851,"volumeNotional":67228345.70317,"tradesDone":25084}
{"date":"2018-01-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11177.04651,"high":11337.17955,"low":11060.02461,"close":11270.59444,"volume":3692.22229,"volumeNotional":41613540.00419,"tradesDone":17508}
{"date":"2018-01-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11274.6932,"high":11606.46155,"low":11256.80767,"close":11482.26517,"volume":6161.21271,"volumeNotional":70744678.16036,"tradesDone":22605}
{"date":"2018-01-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11521.16542,"high":11932.33423,"low":11506.58881,"close":11614.74967,"volume":9245.66334,"volumeNotional":107386065.31161,"tradesDone":29841}
{"date":"2018-01-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11567.50492,"high":11789.77247,"low":11382.27247,"close":11545.1231,"volume":6144.47669,"volumeNotional":70938739.8324,"tradesDone":24203}
{"date":"2018-01-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11549.89318,"high":11833.22245,"low":11475.64881,"close":11823.58814,"volume":4844.6073,"volumeNotional":57280641.40097,"tradesDone":20182}
{"date":"2018-01-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11826.46241,"high":11951.32467,"low":11574.02614,"close":11833.0705,"volume":9169.82313,"volumeNotional":108507163.56122,"tradesDone":27069}
{"date":"2018-01-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11837.87708,"high":11841.01662,"low":11383.29309,"close":11509.00524,"volume":6776.3229,"volumeNotional":77988735.78568,"tradesDone":26502}
{"date":"2018-01-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11534.82522,"high":11677.23907,"low":11225.2654,"close":11233.63367,"volume":5361.87209,"volumeNotional":60233306.8456,"tradesDone":23023}
{"date":"2018-01-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11231.87229,"high":11645.7476,"low":11192.27287,"close":11635.47928,"volume":5884.27023,"volumeNotional":68466304.28762,"tradesDone":22525}
{"date":"2018-01-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11647.95635,"high":11704.84597,"low":11392.29038,"close":11679.6731,"volume":3582.09982,"volumeNotional":41837754.92227,"tradesDone":14354}
{"date":"2018-01-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11684.03792,"high":11882.24475,"low":11583.13428,"close":11681.75438,"volume":4413.85502,"volumeNotional":51561570.17096,"tradesDone":18363}
{"date":"2018-01-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11698.11036,"high":11796.16194,"low":11297.49011,"close":11458.55057,"volume":5795.20477,"volumeNotional":66404646.89603,"tradesDone":20897}
{"date":"2018-01-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11434.52353,"high":11439.98834,"low":10918.6248,"close":11136.07592,"volume":7687.88826,"volumeNotional":85612907.3066,"tradesDone":29241}
{"date":"2018-01-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11143.7697,"high":11236.24785,"low":10862.42289,"close":11091.67209,"volume":6234.95719,"volumeNotional":69156100.64085,"tradesDone":21196}
{"date":"2018-01-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11094.22298,"high":11401.84102,"low":11006.23585,"close":11334.96023,"volume":3249.267,"volumeNotional":36830312.19667,"tradesDone":13599}
{"date":"2018-01-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11344.3841,"high":11457.37287,"low":11161.63467,"close":11282.35281,"volume":2934.87481,"volumeNotional":33112293.09326,"tradesDone":14813}
{"date":"2018-01-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11249.58995,"high":11300.10453,"low":10761.77387,"close":10812.16247,"volume":6202.58972,"volumeNotional":67063407.86775,"tradesDone":19520}
{"date":"2018-01-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10815.02957,"high":11080.77347,"low":10709.41212,"close":10964.33818,"volume":4925.17465,"volumeNotional":54001280.41814,"tradesDone":20516}
{"date":"2018-01-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10980.68546,"high":11315.68523,"low":10840.49425,"close":11203.44346,"volume":3384.92524,"volumeNotional":37922818.50151,"tradesDone":13654}
{"date":"2018-01-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11198.88252,"high":11371.14047,"low":11083.24776,"close":11249.59127,"volume":3024.21332,"volumeNotional":34021163.75521,"tradesDone":12526}
{"date":"2018-01-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11242.3986,"high":11464.25027,"low":11132.89238,"close":11373.60505,"volume":2678.00561,"volumeNotional":30458578.11818,"tradesDone":11635}
{"date":"2018-01-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11371.8505,"high":11405.81925,"low":11053.46878,"close":11157.76988,"volume":2744.796,"volumeNotional":30625802.17975,"tradesDone":11620}
{"date":"2018-01-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11124.16882,"high":11713.04201,"low":10977.23984,"close":11569.56569,"volume":8684.61094,"volumeNotional":100477176.75863,"tradesDone":26110}
{"date":"2018-01-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11596.40351,"high":11732.09707,"low":11437.67629,"close":11529.44834,"volume":2660.43811,"volumeNotional":30673383.70701,"tradesDone":12882}
{"date":"2018-01-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11532.44612,"high":11773.12606,"low":11474.13012,"close":11739.03853,"volume":2670.90702,"volumeNotional":31353880.39845,"tradesDone":12012}
{"date":"2018-01-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11735.38066,"high":11741.54071,"low":11478.09641,"close":11616.57504,"volume":1901.14074,"volumeNotional":22084744.05136,"tradesDone":9586}
{"date":"2018-01-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11624.97844,"high":11868.84396,"low":11610.22622,"close":11747.9435,"volume":3232.43664,"volumeNotional":37974483.05021,"tradesDone":12823}
{"date":"2018-01-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11747.11866,"high":11917.59781,"low":11637.10181,"close":11657.76152,"volume":3766.72984,"volumeNotional":43911638.17656,"tradesDone":13644}
{"date":"2018-01-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11664.53421,"high":11775.75882,"low":11361.47336,"close":11434.29594,"volume":3453.7912,"volumeNotional":39491670.67182,"tradesDone":15202}
{"date":"2018-01-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11426.86377,"high":11601.37152,"low":11365.54346,"close":11482.69853,"volume":2605.73551,"volumeNotional":29920875.25992,"tradesDone":11889}
{"date":"2018-01-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11487.95316,"high":11669.40752,"low":11474.1458,"close":11605.35261,"volume":2201.8349,"volumeNotional":25553070.39757,"tradesDone":10294}
{"date":"2018-01-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11606.73226,"high":11621.051,"low":11149.71105,"close":11235.11595,"volume":4955.62306,"volumeNotional":55676999.67915,"tradesDone":17031}
{"date":"2018-01-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11240.02259,"high":11305.44151,"low":11017.06953,"close":11219.48941,"volume":5076.60577,"volumeNotional":56956924.66655,"tradesDone":16231}
{"date":"2018-01-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11207.92682,"high":11305.4739,"low":11069.05253,"close":11210.84985,"volume":2715.05855,"volumeNotional":30438113.7249,"tradesDone":11034}
{"date":"2018-01-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11204.54383,"high":11422.82737,"low":11108.18912,"close":11338.20301,"volume":3393.59483,"volumeNotional":38477267.10746,"tradesDone":12148}
{"date":"2018-01-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11348.76148,"high":11499.77339,"low":11259.63203,"close":11302.39248,"volume":2102.41835,"volumeNotional":23762357.34754,"tradesDone":8878}
{"date":"2018-01-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11290.55799,"high":11341.51866,"low":11137.07452,"close":11196.41737,"volume":1608.88283,"volumeNotional":18013723.65944,"tradesDone":7899}
{"date":"2018-01-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11209.48234,"high":11497.42187,"low":11164.72619,"close":11484.49307,"volume":2413.6861,"volumeNotional":27719961.2803,"tradesDone":8991}
{"date":"2018-01-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11471.19141,"high":11598.41443,"low":11425.80957,"close":11530.58385,"volume":2362.40816,"volumeNotional":27239945.38148,"tradesDone":10488}
{"date":"2018-01-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11538.48831,"high":11701.01554,"low":11484.73674,"close":11659.40789,"volume":2439.40976,"volumeNotional":28442073.3744,"tradesDone":10234}
{"date":"2018-01-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11668.29302,"high":11718.31357,"low":11540.91968,"close":11686.39729,"volume":2154.33449,"volumeNotional":25176408.74882,"tradesDone":10157}
{"date":"2018-01-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11679.58184,"high":11822.23458,"low":11660.53875,"close":11716.72071,"volume":2984.1573,"volumeNotional":34964537.60082,"tradesDone":10572}
{"date":"2018-01-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11714.63326,"high":12301.93137,"low":11557.54951,"close":12289.20342,"volume":6889.5341,"volumeNotional":84666886.02393,"tradesDone":21776}
{"date":"2018-01-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12292.01516,"high":12673.26244,"low":12259.86591,"close":12656.80912,"volume":9196.82053,"volumeNotional":116402401.91518,"tradesDone":30581}
{"date":"2018-01-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12660.64605,"high":12740.25984,"low":12326.64105,"close":12433.90836,"volume":5286.20889,"volumeNotional":65728236.90729,"tradesDone":19101}
{"date":"2018-01-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12435.85695,"high":12633.89689,"low":12367.31586,"close":12608.35575,"volume":2947.72068,"volumeNotional":37165910.99092,"tradesDone":13636}
{"date":"2018-01-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12606.77141,"high":12770.12177,"low":12453.5752,"close":12760.67362,"volume":3700.3461,"volumeNotional":47218908.81979,"tradesDone":15226}
{"date":"2018-01-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12756.56061,"high":12764.45346,"low":12476.98357,"close":12517.218,"volume":3018.68672,"volumeNotional":37785559.7074,"tradesDone":13131}
{"date":"2018-01-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12515.60321,"high":12599.71256,"low":12435.60428,"close":12593.16942,"volume":2326.41076,"volumeNotional":29296884.87563,"tradesDone":10367}
{"date":"2018-01-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12592.60004,"high":12601.22489,"low":12286.61628,"close":12311.23177,"volume":2548.55467,"volumeNotional":31375847.18282,"tradesDone":11553}
{"date":"2018-01-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12310.84466,"high":12518.76559,"low":12266.69525,"close":12492.87294,"volume":2114.30379,"volumeNotional":26413728.58808,"tradesDone":10979}
{"date":"2018-01-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12491.9521,"high":12668.03918,"low":12420.76195,"close":12456.81949,"volume":2446.89531,"volumeNotional":30480533.241,"tradesDone":10991}
{"date":"2018-01-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12452.60352,"high":12703.56165,"low":12436.80048,"close":12569.81715,"volume":2423.18072,"volumeNotional":30458938.54483,"tradesDone":11049}
{"date":"2018-01-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12574.21659,"high":12640.50618,"low":12472.87637,"close":12532.74349,"volume":2078.42867,"volumeNotional":26048413.35516,"tradesDone":10577}
{"date":"2018-01-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12526.12213,"high":12872.46091,"low":12520.01108,"close":12811.33866,"volume":4291.18747,"volumeNotional":54975855.86452,"tradesDone":14237}
{"date":"2018-01-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12812.06458,"high":12949.8612,"low":12667.91553,"close":12799.01737,"volume":4003.09936,"volumeNotional":51235738.21588,"tradesDone":15059}
{"date":"2018-01-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12799.08412,"high":13088.34563,"low":12729.55514,"close":12972.14565,"volume":4339.31177,"volumeNotional":56290184.30623,"tradesDone":17374}
{"date":"2018-01-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12963.23207,"high":12969.66209,"low":12682.0332,"close":12756.57576,"volume":3160.71415,"volumeNotional":40319889.51454,"tradesDone":14569}
{"date":"2018-01-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12748.97628,"high":12817.7562,"low":12591.89121,"close":12780.3171,"volume":1740.85075,"volumeNotional":22248624.5452,"tradesDone":10884}
{"date":"2018-01-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12776.20423,"high":12912.86778,"low":12715.67272,"close":12894.42244,"volume":1410.71116,"volumeNotional":18190305.57673,"tradesDone":8132}
{"date":"2018-01-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12894.86961,"high":12952.87739,"low":12780.8077,"close":12835.86439,"volume":1803.19191,"volumeNotional":23145526.77239,"tradesDone":9357}
{"date":"2018-01-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12839.9122,"high":12841.98802,"low":12677.70311,"close":12742.82497,"volume":1794.57946,"volumeNotional":22868011.9461,"tradesDone":8613}
{"date":"2018-01-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12741.06581,"high":12745.2231,"low":12319.08891,"close":12324.4403,"volume":4011.07239,"volumeNotional":49434222.24177,"tradesDone":16432}
{"date":"2018-01-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12323.1844,"high":12548.30875,"low":12313.51759,"close":12499.42487,"volume":2403.61417,"volumeNotional":30043794.77859,"tradesDone":11078}
{"date":"2018-01-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12500.33052,"high":12620.51508,"low":12395.27144,"close":12529.57171,"volume":1733.39669,"volumeNotional":21718718.1694,"tradesDone":9359}
{"date":"2018-01-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12538.9225,"high":12659.33064,"low":12448.27198,"close":12468.00981,"volume":2320.95725,"volumeNotional":28937717.7802,"tradesDone":9425}
{"date":"2018-01-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12462.77871,"high":12486.69874,"low":12203.80188,"close":12214.05441,"volume":4523.72995,"volumeNotional":55253083.71538,"tradesDone":15117}
{"date":"2018-01-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12213.93868,"high":12302.3244,"low":12043.79689,"close":12098.9124,"volume":5047.5689,"volumeNotional":61070093.97884,"tradesDone":18728}
{"date":"2018-01-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12090.80857,"high":12187.13256,"low":11878.91329,"close":11950.61151,"volume":3449.04548,"volumeNotional":41218202.64201,"tradesDone":14860}
{"date":"2018-01-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11954.39449,"high":11970.73853,"low":11673.70926,"close":11909.29427,"volume":6014.91606,"volumeNotional":71633405.31057,"tradesDone":21278}
{"date":"2018-01-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11921.662,"high":12037.29065,"low":11805.17533,"close":11855.5319,"volume":3385.64272,"volumeNotional":40138595.26977,"tradesDone":13154}
{"date":"2018-01-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11861.78293,"high":11867.56232,"low":11616.86737,"close":11695.04293,"volume":3941.05992,"volumeNotional":46090865.01657,"tradesDone":15206}
{"date":"2018-01-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11699.30179,"high":11919.01089,"low":11689.04894,"close":11793.26999,"volume":2086.94175,"volumeNotional":24611867.5189,"tradesDone":9170}
{"date":"2018-01-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11804.33516,"high":12145.42664,"low":11781.65267,"close":12139.41025,"volume":2325.96208,"volumeNotional":28235807.96592,"tradesDone":9773}
{"date":"2018-01-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12130.35279,"high":12229.75003,"low":11949.67936,"close":11976.90498,"volume":2335.28619,"volumeNotional":27969500.8435,"tradesDone":10351}
{"date":"2018-01-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11981.43192,"high":12192.30702,"low":11946.00043,"close":12003.26527,"volume":1656.24666,"volumeNotional":19880368.05862,"tradesDone":8137}
{"date":"2018-01-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12003.06881,"high":12062.08116,"low":11682.50004,"close":11721.14354,"volume":3554.96105,"volumeNotional":41668208.67772,"tradesDone":13143}
{"date":"2018-01-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11718.09753,"high":11866.93478,"low":11431.55976,"close":11488.72487,"volume":4646.2248,"volumeNotional":53379198.46521,"tradesDone":14391}
{"date":"2018-01-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11492.40506,"high":11495.30547,"low":11171.42971,"close":11269.61194,"volume":6951.19495,"volumeNotional":78337269.52923,"tradesDone":24387}
{"date":"2018-01-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11273.60466,"high":11455.91165,"low":11156.81432,"close":11390.62422,"volume":4835.79044,"volumeNotional":55082671.6631,"tradesDone":17781}
{"date":"2018-01-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11399.50895,"high":11488.82925,"low":11239.49509,"close":11466.38339,"volume":2280.55686,"volumeNotional":26149739.34214,"tradesDone":10158}
{"date":"2018-01-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11461.16474,"high":11597.08125,"low":11391.34113,"close":11448.56432,"volume":2394.39027,"volumeNotional":27412331.04226,"tradesDone":10734}
{"date":"2018-01-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11445.64006,"high":11467.99748,"low":11020.37891,"close":11075.05213,"volume":4380.81501,"volumeNotional":48517754.66396,"tradesDone":15183}
{"date":"2018-01-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11073.17839,"high":11328.49511,"low":11071.671,"close":11314.47454,"volume":3329.97478,"volumeNotional":37676914.82813,"tradesDone":13597}
{"date":"2018-01-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11315.57967,"high":11445.46462,"low":11123.75075,"close":11175.42024,"volume":1933.41169,"volumeNotional":21606688.18574,"tradesDone":9635}
{"date":"2018-01-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11176.62309,"high":11518.66678,"low":11140.19767,"close":11517.80215,"volume":2186.00796,"volumeNotional":25178007.15117,"tradesDone":9457}
{"date":"2018-01-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11518.56145,"high":11716.86503,"low":11440.48877,"close":11685.60682,"volume":2361.40372,"volumeNotional":27594435.43801,"tradesDone":11889}
{"date":"2018-01-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11691.95107,"high":11698.88791,"low":11329.29756,"close":11397.43808,"volume":1620.02672,"volumeNotional":18464154.1955,"tradesDone":8929}
{"date":"2018-01-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11391.83484,"high":11596.02561,"low":11221.31249,"close":11557.29436,"volume":3272.84124,"volumeNotional":37825189.62288,"tradesDone":10876}
{"date":"2018-01-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11557.85494,"high":11567.98787,"low":11391.62795,"close":11488.96423,"volume":1645.74352,"volumeNotional":18907888.38991,"tradesDone":7186}
{"date":"2018-01-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11491.40735,"high":11796.93535,"low":11486.0955,"close":11609.4653,"volume":2601.17257,"volumeNotional":30198222.64325,"tradesDone":10467}
{"date":"2018-01-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11618.14635,"high":11633.59919,"low":11343.79943,"close":11456.33484,"volume":2008.15548,"volumeNotional":23006101.60087,"tradesDone":9759}
{"date":"2018-01-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11459.9751,"high":11679.43681,"low":11422.77112,"close":11598.90638,"volume":1779.43895,"volumeNotional":20639545.7912,"tradesDone":9146}
{"date":"2018-01-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11600.39747,"high":11777.13415,"low":11491.87382,"close":11748.94047,"volume":3179.97994,"volumeNotional":37361395.01001,"tradesDone":11947}
{"date":"2018-01-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11747.78123,"high":11899.60513,"low":11660.90002,"close":11727.85156,"volume":3303.38621,"volumeNotional":38741623.11562,"tradesDone":11966}
{"date":"2018-01-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11726.6938,"high":11890.43665,"low":11611.27814,"close":11753.1133,"volume":2301.71818,"volumeNotional":27052354.60371,"tradesDone":7984}
{"date":"2018-01-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11765.42046,"high":11773.70581,"low":11631.78496,"close":11728.82843,"volume":1448.25816,"volumeNotional":16986371.46952,"tradesDone":7632}
{"date":"2018-01-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11729.48403,"high":11749.51529,"low":11271.68098,"close":11278.01105,"volume":3093.05491,"volumeNotional":34883507.4258,"tradesDone":12452}
{"date":"2018-01-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11274.50571,"high":11364.94411,"low":11172.43593,"close":11295.61473,"volume":3035.2954,"volumeNotional":34285527.36805,"tradesDone":13102}
{"date":"2018-01-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11290.58722,"high":11292.5119,"low":10388.87436,"close":10603.60728,"volume":14206.43859,"volumeNotional":150639495.66839,"tradesDone":44671}
{"date":"2018-01-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10604.09678,"high":10858.25638,"low":10512.23639,"close":10628.6041,"volume":6088.63727,"volumeNotional":64713715.02883,"tradesDone":22624}
{"date":"2018-01-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10603.40563,"high":10680.95871,"low":10180.49474,"close":10369.44218,"volume":5749.40612,"volumeNotional":59618134.35705,"tradesDone":20181}
{"date":"2018-01-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10364.47898,"high":10633.70673,"low":10294.83608,"close":10472.4074,"volume":5581.19751,"volumeNotional":58448574.1734,"tradesDone":19788}
{"date":"2018-01-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10482.34939,"high":10726.18532,"low":10467.63007,"close":10549.11163,"volume":4130.23705,"volumeNotional":43570331.7573,"tradesDone":14508}
{"date":"2018-01-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10547.44454,"high":10653.47323,"low":10375.62807,"close":10418.18934,"volume":3104.20973,"volumeNotional":32340244.74397,"tradesDone":14067}
{"date":"2018-01-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10418.15943,"high":10599.87791,"low":10350.35667,"close":10567.92098,"volume":3177.33477,"volumeNotional":33577822.7644,"tradesDone":12814}
{"date":"2018-01-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10564.35358,"high":10603.11388,"low":10260.49895,"close":10376.45603,"volume":4101.33967,"volumeNotional":42557370.73428,"tradesDone":13935}
{"date":"2018-01-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10373.87604,"high":10443.79972,"low":10001.95515,"close":10341.49056,"volume":9722.43148,"volumeNotional":100544433.36338,"tradesDone":26261}
{"date":"2018-01-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10346.17033,"high":10692.72524,"low":10261.12292,"close":10652.31496,"volume":6467.26796,"volumeNotional":68891375.27047,"tradesDone":17831}
{"date":"2018-01-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10653.07492,"high":10889.41414,"low":10519.38275,"close":10777.4019,"volume":4488.24516,"volumeNotional":48371621.95793,"tradesDone":16239}
{"date":"2018-01-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10778.05809,"high":10893.32389,"low":10603.91713,"close":10805.08276,"volume":3853.16592,"volumeNotional":41633776.68501,"tradesDone":12496}
{"date":"2018-01-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10804.02246,"high":10950.26241,"low":10637.91488,"close":10641.81109,"volume":2788.21554,"volumeNotional":29671663.08189,"tradesDone":11778}
{"date":"2018-01-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10652.97795,"high":10849.56935,"low":10627.09045,"close":10770.15598,"volume":2626.91395,"volumeNotional":28292272.9602,"tradesDone":9376}
{"date":"2018-01-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10762.11042,"high":10986.491,"low":10759.35621,"close":10856.27238,"volume":2674.79725,"volumeNotional":29038327.52253,"tradesDone":10820}
{"date":"2018-01-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10856.13199,"high":10941.61261,"low":10552.52881,"close":10571.61914,"volume":2467.38456,"volumeNotional":26084249.85107,"tradesDone":10830}
{"date":"2018-01-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10572.68805,"high":10593.36308,"low":10260.80094,"close":10372.10761,"volume":5142.03438,"volumeNotional":53333733.89984,"tradesDone":18516}
{"date":"2018-01-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10376.74809,"high":10563.56981,"low":10210.60375,"close":10307.79163,"volume":3257.38539,"volumeNotional":33576449.8543,"tradesDone":13772}
{"date":"2018-01-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10303.27066,"high":10374.05791,"low":10135.09609,"close":10260.51416,"volume":3024.87793,"volumeNotional":31036802.86853,"tradesDone":11876}
{"date":"2018-01-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10260.25461,"high":10731.17186,"low":10173.75139,"close":10675.13023,"volume":4356.04463,"volumeNotional":46501343.68325,"tradesDone":14585}
{"date":"2018-01-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10672.58599,"high":10686.15215,"low":10388.7595,"close":10439.75333,"volume":2507.06829,"volumeNotional":26173174.50717,"tradesDone":10198}
{"date":"2018-01-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10440.87361,"high":10543.47046,"low":10204.95958,"close":10296.53335,"volume":2900.58033,"volumeNotional":29865922.13955,"tradesDone":9536}
{"date":"2018-01-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10297.07946,"high":10430.77843,"low":9903.59676,"close":10151.80456,"volume":7468.36335,"volumeNotional":75817365.13679,"tradesDone":21363}
{"date":"2018-01-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10149.631,"high":10400.95394,"low":10013.24597,"close":10191.89992,"volume":4770.25665,"volumeNotional":48617978.39639,"tradesDone":16049}
{"date":"2018-01-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10193.81813,"high":10437.98883,"low":10110.5601,"close":10290.79194,"volume":3235.32375,"volumeNotional":33294043.53387,"tradesDone":12845}
{"date":"2018-01-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10291.85414,"high":10495.24353,"low":10188.73429,"close":10432.96423,"volume":3368.18357,"volumeNotional":35140138.72076,"tradesDone":12545}
{"date":"2018-01-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10431.96001,"high":10795.45026,"low":10394.18453,"close":10755.01921,"volume":4298.82099,"volumeNotional":46233902.33376,"tradesDone":16949}
{"date":"2018-01-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10747.29316,"high":11415.00507,"low":10738.6468,"close":11342.23384,"volume":8451.59569,"volumeNotional":95859974.6362,"tradesDone":27435}
{"date":"2018-01-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11333.43254,"high":11379.00467,"low":11087.87643,"close":11168.38432,"volume":3879.28741,"volumeNotional":43325372.74199,"tradesDone":17274}
{"date":"2018-01-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11171.77146,"high":11407.29648,"low":11146.26318,"close":11220.68128,"volume":2667.42543,"volumeNotional":29930330.57811,"tradesDone":11030}
{"date":"2018-01-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11220.31339,"high":11247.10431,"low":10925.68575,"close":11010.17009,"volume":3210.0921,"volumeNotional":35343660.08411,"tradesDone":12775}
{"date":"2018-01-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11007.00567,"high":11218.81164,"low":10877.98395,"close":11141.77787,"volume":3057.09425,"volumeNotional":34061465.02741,"tradesDone":12725}
{"date":"2018-01-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11140.32385,"high":11157.83202,"low":10915.22224,"close":10981.87916,"volume":3572.07109,"volumeNotional":39228053.02199,"tradesDone":9334}
{"date":"2018-01-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10978.41533,"high":11173.21567,"low":10972.66419,"close":11013.95936,"volume":2254.75534,"volumeNotional":24833783.69036,"tradesDone":7304}
{"date":"2018-01-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11012.90669,"high":11064.96365,"low":10743.13106,"close":10811.27826,"volume":3071.05507,"volumeNotional":33202030.94449,"tradesDone":11609}
{"date":"2018-01-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10810.01386,"high":10898.45411,"low":10522.45075,"close":10581.23549,"volume":3570.21247,"volumeNotional":37777258.90297,"tradesDone":13922}
{"date":"2018-01-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10582.76479,"high":10828.88604,"low":10523.60492,"close":10591.70699,"volume":3105.56727,"volumeNotional":32893258.61865,"tradesDone":9241}
{"date":"2018-01-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10595.64778,"high":10773.56388,"low":10526.02921,"close":10743.72202,"volume":2687.86484,"volumeNotional":28877672.6424,"tradesDone":7760}
{"date":"2018-01-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10740.22853,"high":10867.29594,"low":10625.82055,"close":10811.55472,"volume":1611.89256,"volumeNotional":17427064.57281,"tradesDone":7078}
{"date":"2018-01-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10810.52266,"high":10820.46674,"low":10436.50104,"close":10632.84611,"volume":3066.20913,"volumeNotional":32602529.78481,"tradesDone":11286}
{"date":"2018-01-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10652.98631,"high":10749.95513,"low":10557.02422,"close":10628.06097,"volume":1243.02851,"volumeNotional":13210982.77229,"tradesDone":7272}
{"date":"2018-01-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10626.57922,"high":11053.93529,"low":10600.55168,"close":10933.50577,"volume":2992.15499,"volumeNotional":32714743.89091,"tradesDone":11550}
{"date":"2018-01-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10936.55173,"high":11102.41041,"low":10849.86111,"close":10934.98274,"volume":2763.47592,"volumeNotional":30218561.51859,"tradesDone":10810}
{"date":"2018-01-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10935.36451,"high":11018.95184,"low":10817.7861,"close":10844.35694,"volume":1707.23913,"volumeNotional":18513910.49216,"tradesDone":7739}
{"date":"2018-01-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10842.48023,"high":11066.72508,"low":10756.67805,"close":11045.00506,"volume":2067.85608,"volumeNotional":22839480.90737,"tradesDone":9249}
{"date":"2018-01-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11049.29291,"high":11161.43844,"low":10917.98958,"close":10995.66734,"volume":2887.54548,"volumeNotional":31750489.54825,"tradesDone":11563}
{"date":"2018-01-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10993.20981,"high":11184.64613,"low":10891.44889,"close":11046.21042,"volume":3132.70277,"volumeNotional":34604493.95284,"tradesDone":12466}
{"date":"2018-01-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11044.22773,"high":11440.1162,"low":10971.30335,"close":11291.61906,"volume":5363.78703,"volumeNotional":60565839.92618,"tradesDone":19694}
{"date":"2018-01-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11288.34855,"high":11371.56307,"low":11179.76301,"close":11325.61922,"volume":3386.92287,"volumeNotional":38358998.69794,"tradesDone":13873}
{"date":"2018-01-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11315.92722,"high":11536.80022,"low":11210.75496,"close":11284.95278,"volume":5886.62974,"volumeNotional":66430338.67055,"tradesDone":18826}
{"date":"2018-01-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11288.69126,"high":11318.44772,"low":11035.46933,"close":11067.73276,"volume":3160.21397,"volumeNotional":34976403.6285,"tradesDone":13918}
{"date":"2018-01-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11065.26069,"high":11110.673,"low":10922.12633,"close":11050.52357,"volume":3909.06774,"volumeNotional":43197245.23675,"tradesDone":14955}
{"date":"2018-01-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11048.2411,"high":11132.50004,"low":10863.23611,"close":11101.25444,"volume":2535.3123,"volumeNotional":28145146.93965,"tradesDone":11126}
{"date":"2018-01-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11108.18879,"high":11182.13169,"low":10991.11533,"close":11030.81233,"volume":1768.87528,"volumeNotional":19512131.20746,"tradesDone":9084}
{"date":"2018-01-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11028.89094,"high":11246.55641,"low":11005.69217,"close":11212.77437,"volume":1933.83457,"volumeNotional":21683650.68725,"tradesDone":9312}
{"date":"2018-01-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11207.27182,"high":11257.16164,"low":11097.36413,"close":11151.5543,"volume":1950.80677,"volumeNotional":21754527.63301,"tradesDone":7713}
{"date":"2018-01-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11152.18397,"high":11297.79245,"low":11140.99714,"close":11217.95089,"volume":2159.94457,"volumeNotional":24230152.10365,"tradesDone":8610}
{"date":"2018-01-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11218.5074,"high":11245.7095,"low":11062.39149,"close":11096.53881,"volume":1316.37702,"volumeNotional":14607228.74371,"tradesDone":7215}
{"date":"2018-01-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11099.2114,"high":11410.86362,"low":11095.74567,"close":11376.99187,"volume":1838.65452,"volumeNotional":20918357.51393,"tradesDone":8981}
{"date":"2018-01-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11384.98391,"high":11421.7889,"low":11259.1693,"close":11287.36775,"volume":1866.99057,"volumeNotional":21073409.16331,"tradesDone":8788}
{"date":"2018-01-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11281.2472,"high":11466.46949,"low":11262.93844,"close":11415.71184,"volume":3267.49335,"volumeNotional":37300762.50201,"tradesDone":11084}
{"date":"2018-01-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11420.35325,"high":11637.71624,"low":11325.53249,"close":11534.01889,"volume":3606.57376,"volumeNotional":41598289.88131,"tradesDone":12437}
{"date":"2018-01-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11533.66485,"high":11731.16861,"low":11460.5322,"close":11633.23115,"volume":2861.53538,"volumeNotional":33288902.53178,"tradesDone":12752}
{"date":"2018-01-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11623.0792,"high":11643.19854,"low":11378.42917,"close":11464.52094,"volume":2209.43251,"volumeNotional":25330085.25562,"tradesDone":10601}
{"date":"2018-01-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11463.51592,"high":11582.02388,"low":11446.19675,"close":11555.40217,"volume":1174.65952,"volumeNotional":13573663.15698,"tradesDone":7710}
{"date":"2018-01-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11555.87837,"high":11630.85486,"low":11441.40451,"close":11449.69732,"volume":1439.73887,"volumeNotional":16484574.30262,"tradesDone":8980}
{"date":"2018-01-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11446.37898,"high":11572.1859,"low":11357.50163,"close":11403.41558,"volume":2070.70716,"volumeNotional":23613134.26749,"tradesDone":9832}
{"date":"2018-01-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11403.13204,"high":11445.50033,"low":11228.29977,"close":11257.58555,"volume":2102.92291,"volumeNotional":23673834.59613,"tradesDone":10368}
{"date":"2018-01-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11265.40696,"high":11339.10792,"low":11152.22906,"close":11320.62149,"volume":2152.16127,"volumeNotional":24363803.13269,"tradesDone":9530}
{"date":"2018-01-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11319.97096,"high":11439.64693,"low":11273.81975,"close":11327.32932,"volume":1533.72574,"volumeNotional":17373016.59039,"tradesDone":8084}
{"date":"2018-01-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11327.61359,"high":11386.51244,"low":11134.89188,"close":11165.1376,"volume":1442.17661,"volumeNotional":16102100.3092,"tradesDone":8563}
{"date":"2018-01-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11167.78399,"high":11231.14575,"low":11030.53039,"close":11077.29367,"volume":2399.55985,"volumeNotional":26580629.20231,"tradesDone":11726}
{"date":"2018-01-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11074.21897,"high":11285.49648,"low":11070.26427,"close":11228.36486,"volume":1884.55859,"volumeNotional":21160511.48457,"tradesDone":9841}
{"date":"2018-01-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11228.37141,"high":11298.48496,"low":11155.01049,"close":11184.83335,"volume":1235.96914,"volumeNotional":13824108.82868,"tradesDone":7400}
{"date":"2018-01-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11183.90269,"high":11189.9159,"low":10900.34931,"close":10971.49205,"volume":3045.19141,"volumeNotional":33410293.37033,"tradesDone":12801}
{"date":"2018-01-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10974.09207,"high":11133.7686,"low":10860.81123,"close":10894.58159,"volume":3124.56385,"volumeNotional":34040815.79373,"tradesDone":11415}
{"date":"2018-01-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10898.89765,"high":11036.73212,"low":10886.66253,"close":11023.1719,"volume":2748.29913,"volumeNotional":30294973.75601,"tradesDone":12161}
{"date":"2018-01-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11024.53063,"high":11276.97109,"low":11013.48847,"close":11262.08077,"volume":2069.15636,"volumeNotional":23303006.04157,"tradesDone":8778}
{"date":"2018-01-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11262.08652,"high":11285.73194,"low":11163.90897,"close":11226.66386,"volume":1441.35979,"volumeNotional":16181661.81769,"tradesDone":5583}
{"date":"2018-01-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11222.87168,"high":11382.05549,"low":11198.18968,"close":11264.43346,"volume":2271.80662,"volumeNotional":25590614.45995,"tradesDone":8107}
{"date":"2018-01-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11262.35605,"high":11334.55408,"low":11109.11742,"close":11263.10515,"volume":1494.05023,"volumeNotional":16827644.85516,"tradesDone":7101}
{"date":"2018-01-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11263.0345,"high":11329.17207,"low":11150.6732,"close":11167.39771,"volume":798.56911,"volumeNotional":8917938.79992,"tradesDone":4418}
{"date":"2018-01-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11162.74829,"high":11213.66329,"low":11061.74285,"close":11140.27874,"volume":1269.68513,"volumeNotional":14144646.29084,"tradesDone":5904}
{"date":"2018-01-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11147.96946,"high":11439.44296,"low":11125.76807,"close":11394.11164,"volume":1522.71251,"volumeNotional":17349956.28591,"tradesDone":7042}
{"date":"2018-01-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11387.57065,"high":11395.81785,"low":11245.49538,"close":11308.41792,"volume":1280.57674,"volumeNotional":14481296.95181,"tradesDone":6287}
{"date":"2018-01-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11310.71846,"high":11676.66958,"low":11308.86193,"close":11603.62013,"volume":3669.58265,"volumeNotional":42580443.12204,"tradesDone":13187}
{"date":"2018-01-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11603.90942,"high":11605.70641,"low":11458.59457,"close":11526.276,"volume":1646.96505,"volumeNotional":18983373.67918,"tradesDone":5488}
{"date":"2018-01-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11525.89488,"high":11557.76327,"low":11378.54941,"close":11464.69109,"volume":1448.26935,"volumeNotional":16603960.66764,"tradesDone":5688}
{"date":"2018-01-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11466.8275,"high":11488.74311,"low":11349.74711,"close":11359.17037,"volume":1081.02997,"volumeNotional":12279603.65721,"tradesDone":5064}
{"date":"2018-01-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11357.02481,"high":11444.3643,"low":11312.46593,"close":11376.44673,"volume":1073.28435,"volumeNotional":12210162.22027,"tradesDone":5526}
{"date":"2018-01-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11374.94551,"high":11378.18632,"low":11014.47554,"close":11022.59266,"volume":3900.92234,"volumeNotional":42998277.92818,"tradesDone":13333}
{"date":"2018-01-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11023.23474,"high":11036.21756,"low":10441.39414,"close":10721.04841,"volume":11765.53039,"volumeNotional":126138820.82353,"tradesDone":36652}
{"date":"2018-01-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10738.44888,"high":10751.43374,"low":10282.04211,"close":10471.42122,"volume":8261.30295,"volumeNotional":86507582.96307,"tradesDone":23295}
{"date":"2018-01-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10460.67525,"high":10616.96433,"low":10334.26389,"close":10500.62189,"volume":4580.07265,"volumeNotional":48093611.13117,"tradesDone":16098}
{"date":"2018-01-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10505.54906,"high":10561.736,"low":10359.01503,"close":10496.61673,"volume":3283.77378,"volumeNotional":34468514.7798,"tradesDone":11081}
{"date":"2018-01-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10491.88108,"high":10659.86248,"low":10366.88834,"close":10591.84055,"volume":2819.0766,"volumeNotional":29859209.90501,"tradesDone":10796}
{"date":"2018-01-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10583.37628,"high":10739.37579,"low":10481.88169,"close":10501.77409,"volume":5189.04174,"volumeNotional":54494144.05224,"tradesDone":14780}
{"date":"2018-01-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10502.61544,"high":10795.33278,"low":10500.42437,"close":10773.03446,"volume":3163.80192,"volumeNotional":34083747.16816,"tradesDone":10103}
{"date":"2018-01-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10774.24182,"high":11038.03972,"low":10742.84462,"close":11026.99593,"volume":5031.46312,"volumeNotional":55481923.37595,"tradesDone":16278}
{"date":"2018-01-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11029.38804,"high":11241.66761,"low":11021.53072,"close":11069.66226,"volume":5084.41952,"volumeNotional":56282806.8708,"tradesDone":16546}
{"date":"2018-01-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11082.66764,"high":11147.48295,"low":10946.55628,"close":11143.02037,"volume":2133.3837,"volumeNotional":23772338.02943,"tradesDone":9363}
{"date":"2018-01-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11143.22703,"high":11155.56521,"low":10963.18627,"close":10998.6208,"volume":1623.89458,"volumeNotional":17860600.7467,"tradesDone":6943}
{"date":"2018-01-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10997.35753,"high":11036.03779,"low":10861.14538,"close":10916.08298,"volume":1680.39575,"volumeNotional":18343339.48356,"tradesDone":6135}
{"date":"2018-01-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10917.38159,"high":11057.56814,"low":10908.63308,"close":10964.75826,"volume":1768.54899,"volumeNotional":19391712.09874,"tradesDone":7730}
{"date":"2018-01-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10960.57036,"high":10979.80608,"low":10798.46813,"close":10879.02392,"volume":2189.19416,"volumeNotional":23816295.64072,"tradesDone":9177}
{"date":"2018-01-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10878.35816,"high":10918.70367,"low":10754.94264,"close":10783.10513,"volume":1402.10758,"volumeNotional":15119073.44646,"tradesDone":7655}
{"date":"2018-01-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10785.97288,"high":11160.66667,"low":10777.36221,"close":11079.39636,"volume":2303.50106,"volumeNotional":25521401.22064,"tradesDone":11412}
{"date":"2018-01-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11079.76893,"high":11183.15154,"low":11049.20299,"close":11084.52219,"volume":1434.02098,"volumeNotional":15895437.32357,"tradesDone":7014}
{"date":"2018-01-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11080.13375,"high":11085.90515,"low":10910.53996,"close":10960.14384,"volume":1384.02053,"volumeNotional":15169064.03242,"tradesDone":7335}
{"date":"2018-01-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10952.89594,"high":11244.01702,"low":10869.68857,"close":11118.01563,"volume":2433.40275,"volumeNotional":27054609.81694,"tradesDone":11051}
{"date":"2018-01-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11110.64195,"high":11166.80447,"low":10963.01591,"close":11006.40741,"volume":1380.32098,"volumeNotional":15192375.11494,"tradesDone":7316}
{"date":"2018-01-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11007.84032,"high":11155.24023,"low":10990.53553,"close":11026.21183,"volume":1171.03194,"volumeNotional":12912046.18879,"tradesDone":6527}
{"date":"2018-01-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11024.86358,"high":11295.53207,"low":11001.27253,"close":11232.03409,"volume":4089.10119,"volumeNotional":45928923.94182,"tradesDone":13585}
{"date":"2018-01-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11232.18006,"high":11443.97025,"low":11204.4103,"close":11317.35107,"volume":3715.33467,"volumeNotional":42047746.74004,"tradesDone":12466}
{"date":"2018-01-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11312.28449,"high":11327.0738,"low":11135.79667,"close":11225.48041,"volume":2122.10448,"volumeNotional":23821642.30259,"tradesDone":9563}
{"date":"2018-01-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11223.23844,"high":11325.37323,"low":11100.40402,"close":11170.14549,"volume":1829.36997,"volumeNotional":20434328.70168,"tradesDone":8773}
{"date":"2018-01-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11167.38813,"high":11318.612,"low":11132.26745,"close":11284.22454,"volume":1569.66438,"volumeNotional":17712445.30999,"tradesDone":7008}
{"date":"2018-01-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11284.79215,"high":11364.34028,"low":11175.16076,"close":11231.31465,"volume":1320.15563,"volumeNotional":14827083.29374,"tradesDone":7018}
{"date":"2018-01-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11231.29219,"high":11266.14135,"low":10813.96278,"close":10947.89642,"volume":4262.09134,"volumeNotional":46660934.55527,"tradesDone":18079}
{"date":"2018-01-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10947.26832,"high":11050.21395,"low":10893.49311,"close":10954.80054,"volume":1769.06042,"volumeNotional":19379704.03527,"tradesDone":8250}
{"date":"2018-01-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10957.27858,"high":11090.37025,"low":10948.53238,"close":11045.32522,"volume":1453.51507,"volumeNotional":16054546.66965,"tradesDone":7076}
{"date":"2018-01-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11043.00087,"high":11057.51109,"low":10926.06841,"close":11027.12904,"volume":1125.08037,"volumeNotional":12406406.47925,"tradesDone":5694}
{"date":"2018-01-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11023.15984,"high":11529.98982,"low":11014.39358,"close":11507.44088,"volume":6915.20713,"volumeNotional":79576337.20802,"tradesDone":19600}
{"date":"2018-01-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11506.54554,"high":11583.95818,"low":11381.59552,"close":11567.87984,"volume":3653.69409,"volumeNotional":42265494.1764,"tradesDone":14346}
{"date":"2018-01-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11563.24012,"high":11580.21612,"low":11402.02037,"close":11448.00248,"volume":3032.38254,"volumeNotional":34714722.81511,"tradesDone":13217}
{"date":"2018-01-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11447.66354,"high":11503.11549,"low":11405.44682,"close":11459.851,"volume":1171.44424,"volumeNotional":13424576.48522,"tradesDone":6576}
{"date":"2018-01-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11458.0272,"high":11547.58353,"low":11430.49706,"close":11508.54462,"volume":1475.17136,"volumeNotional":16977075.37401,"tradesDone":7699}
{"date":"2018-01-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11501.92561,"high":11662.88717,"low":11488.31524,"close":11523.06564,"volume":2883.37616,"volumeNotional":33225332.702,"tradesDone":11834}
{"date":"2018-01-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11526.37702,"high":11622.74174,"low":11454.53436,"close":11565.53018,"volume":1835.49989,"volumeNotional":21228529.41739,"tradesDone":8236}
{"date":"2018-01-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11569.60065,"high":11615.4021,"low":11421.71747,"close":11513.25924,"volume":1713.58072,"volumeNotional":19728899.01595,"tradesDone":7351}
{"date":"2018-01-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11510.67082,"high":11530.94066,"low":11361.42126,"close":11465.39098,"volume":1845.49229,"volumeNotional":21159290.69622,"tradesDone":8177}
{"date":"2018-01-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11462.47374,"high":11628.38005,"low":11457.89377,"close":11534.45104,"volume":1793.08688,"volumeNotional":20682272.8221,"tradesDone":7536}
{"date":"2018-01-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11536.23645,"high":11571.67739,"low":11414.83361,"close":11488.93844,"volume":1207.72803,"volumeNotional":13875512.98321,"tradesDone":6636}
{"date":"2018-01-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11494.91331,"high":11539.68835,"low":11394.15437,"close":11476.8296,"volume":1589.31264,"volumeNotional":18240270.38156,"tradesDone":7577}
{"date":"2018-01-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11483.4444,"high":11579.77012,"low":11472.38888,"close":11522.01813,"volume":1116.70258,"volumeNotional":12866667.35624,"tradesDone":7229}
{"date":"2018-01-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11525.59772,"high":11876.26234,"low":11523.03798,"close":11824.1544,"volume":4056.24534,"volumeNotional":47961671.14803,"tradesDone":15522}
{"date":"2018-01-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11820.67145,"high":12048.46769,"low":11816.36374,"close":11877.32549,"volume":4550.21617,"volumeNotional":54044398.46339,"tradesDone":16117}
{"date":"2018-01-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11872.51292,"high":12154.39816,"low":11849.8983,"close":12113.76402,"volume":2788.96688,"volumeNotional":33784886.70014,"tradesDone":12093}
{"date":"2018-01-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":12126.22463,"high":12137.60326,"low":11902.85794,"close":11921.25649,"volume":2705.11442,"volumeNotional":32248362.87738,"tradesDone":12481}
{"date":"2018-01-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11912.06926,"high":12008.97673,"low":11897.09855,"close":11925.03867,"volume":1399.83313,"volumeNotional":16693064.24593,"tradesDone":7905}
{"date":"2018-01-28 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11934.11897,"high":11950.88165,"low":11791.51814,"close":11911.01123,"volume":2492.30133,"volumeNotional":29685829.14505,"tradesDone":8204}
{"date":"2018-01-28 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11890.815,"high":11940.77552,"low":11770.72485,"close":11820.54314,"volume":2446.0057,"volumeNotional":28913115.90464,"tradesDone":7698}
{"date":"2018-01-28 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11843.14188,"high":11949.71954,"low":11810.52888,"close":11942.66307,"volume":1902.12672,"volumeNotional":22716458.51172,"tradesDone":7553}
{"date":"2018-01-28 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11946.41009,"high":12024.30518,"low":11669.27513,"close":11704.29355,"volume":3871.49276,"volumeNotional":45313087.77126,"tradesDone":13506}
{"date":"2018-01-28 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11709.93114,"high":11824.13858,"low":11637.74359,"close":11801.21855,"volume":2336.84274,"volumeNotional":27577591.93141,"tradesDone":11105}
{"date":"2018-01-28 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11789.06056,"high":11814.00735,"low":11659.64849,"close":11730.07821,"volume":2174.39937,"volumeNotional":25505874.63151,"tradesDone":7918}
{"date":"2018-01-28 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11724.99204,"high":11843.41131,"low":11700.39617,"close":11714.4915,"volume":1920.53546,"volumeNotional":22498096.37422,"tradesDone":7712}
{"date":"2018-01-28 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11728.44061,"high":11830.11285,"low":11696.92111,"close":11810.83235,"volume":1609.67565,"volumeNotional":19011609.21512,"tradesDone":7408}
{"date":"2018-01-28 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11818.33588,"high":11849.18766,"low":11701.67314,"close":11777.55586,"volume":2369.66103,"volumeNotional":27908815.15484,"tradesDone":9086}
{"date":"2018-01-28 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11756.48902,"high":11807.24257,"low":11703.6681,"close":11714.59008,"volume":1014.94372,"volumeNotional":11889649.62681,"tradesDone":5419}
{"date":"2018-01-28 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11715.4973,"high":11830.32829,"low":11683.41995,"close":11827.99487,"volume":1079.40153,"volumeNotional":12767155.78243,"tradesDone":5049}
{"date":"2018-01-28 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11827.12061,"high":11904.97052,"low":11773.38218,"close":11859.63146,"volume":1723.03812,"volumeNotional":20434597.0532,"tradesDone":7720}
{"date":"2018-01-28 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11866.76333,"high":11917.96347,"low":11824.20463,"close":11899.59472,"volume":1093.61439,"volumeNotional":13013568.03111,"tradesDone":6112}
{"date":"2018-01-28 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11925.24583,"high":11932.27253,"low":11846.17436,"close":11871.51089,"volume":941.72156,"volumeNotional":11179657.72566,"tradesDone":4743}
{"date":"2018-01-28 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11844.48922,"high":11872.12198,"low":11760.15165,"close":11793.09705,"volume":1366.12989,"volumeNotional":16110902.3804,"tradesDone":6698}
{"date":"2018-01-29 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11805.36893,"high":11943.33357,"low":11774.45599,"close":11838.39093,"volume":1935.97035,"volumeNotional":22918773.86183,"tradesDone":7815}
{"date":"2018-01-29 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11843.96485,"high":11849.08162,"low":11430.95346,"close":11493.13435,"volume":5087.45765,"volumeNotional":58470834.26418,"tradesDone":17708}
{"date":"2018-01-29 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11485.03737,"high":11567.18344,"low":11389.15135,"close":11525.1257,"volume":2233.98178,"volumeNotional":25746920.87783,"tradesDone":9411}
{"date":"2018-01-29 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11527.11157,"high":11562.4926,"low":11393.07458,"close":11527.41363,"volume":1288.75254,"volumeNotional":14855983.56582,"tradesDone":5945}
{"date":"2018-01-29 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11522.37024,"high":11650.19669,"low":11483.91176,"close":11589.08831,"volume":1332.14876,"volumeNotional":15438389.59508,"tradesDone":6426}
{"date":"2018-01-29 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11600.12575,"high":11604.05462,"low":11522.95774,"close":11562.24107,"volume":695.4332,"volumeNotional":8040766.30235,"tradesDone":3889}
{"date":"2018-01-29 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11555.81491,"high":11593.68094,"low":11250.95413,"close":11372.6201,"volume":3113.65769,"volumeNotional":35410446.09673,"tradesDone":11917}
{"date":"2018-01-29 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11372.31061,"high":11394.06224,"low":11229.15605,"close":11276.66861,"volume":1855.30797,"volumeNotional":20921693.19586,"tradesDone":8066}
{"date":"2018-01-29 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11269.34303,"high":11440.0689,"low":11177.60975,"close":11352.09579,"volume":2892.02656,"volumeNotional":32830562.57631,"tradesDone":9876}
{"date":"2018-01-29 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11360.81895,"high":11400.86881,"low":11303.7136,"close":11349.7397,"volume":946.92583,"volumeNotional":10747361.6814,"tradesDone":5694}
{"date":"2018-01-29 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11348.86618,"high":11456.65498,"low":11322.91578,"close":11372.22571,"volume":1023.08519,"volumeNotional":11634755.6494,"tradesDone":5153}
{"date":"2018-01-29 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11369.42157,"high":11380.56174,"low":11073.61978,"close":11205.28152,"volume":3221.30411,"volumeNotional":36095619.39444,"tradesDone":10754}
{"date":"2018-01-29 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11194.17702,"high":11263.38023,"low":11161.0167,"close":11193.5348,"volume":1028.30119,"volumeNotional":11510325.19876,"tradesDone":5647}
{"date":"2018-01-29 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11191.05045,"high":11293.34377,"low":11161.53019,"close":11292.53291,"volume":1136.49662,"volumeNotional":12833925.5148,"tradesDone":5795}
{"date":"2018-01-29 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11294.61868,"high":11392.11933,"low":11272.85187,"close":11293.68622,"volume":1636.05261,"volumeNotional":18477064.79289,"tradesDone":6660}
{"date":"2018-01-29 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11302.96371,"high":11386.36676,"low":11218.08119,"close":11373.56656,"volume":1151.49249,"volumeNotional":13096576.49942,"tradesDone":5816}
{"date":"2018-01-29 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11363.86114,"high":11393.58648,"low":11259.82824,"close":11331.73692,"volume":1291.20478,"volumeNotional":14631592.85426,"tradesDone":5866}
{"date":"2018-01-29 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11351.34105,"high":11424.06646,"low":11309.42488,"close":11355.14796,"volume":1248.88561,"volumeNotional":14181280.86813,"tradesDone":5181}
{"date":"2018-01-29 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11357.93928,"high":11391.83178,"low":11258.2846,"close":11330.94111,"volume":1560.70109,"volumeNotional":17684212.11455,"tradesDone":5708}
{"date":"2018-01-29 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11331.77987,"high":11337.08573,"low":11191.71256,"close":11211.40311,"volume":1575.70537,"volumeNotional":17665868.04106,"tradesDone":6390}
{"date":"2018-01-29 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11209.29783,"high":11296.99601,"low":11195.22992,"close":11233.54804,"volume":1207.32899,"volumeNotional":13562588.22246,"tradesDone":5130}
{"date":"2018-01-29 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11229.18197,"high":11321.42748,"low":11210.14085,"close":11294.63837,"volume":1133.31006,"volumeNotional":12800327.25761,"tradesDone":5551}
{"date":"2018-01-29 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11281.44819,"high":11286.28269,"low":11060.05575,"close":11109.32688,"volume":1646.08106,"volumeNotional":18286852.55719,"tradesDone":5898}
{"date":"2018-01-29 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11110.80772,"high":11280.81224,"low":11100.8983,"close":11208.79473,"volume":1982.83957,"volumeNotional":22225241.75557,"tradesDone":6922}
{"date":"2018-01-30 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11204.49816,"high":11243.99382,"low":11157.3465,"close":11197.2051,"volume":1572.98549,"volumeNotional":17613041.10528,"tradesDone":6135}
{"date":"2018-01-30 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11188.89646,"high":11203.97749,"low":10863.09454,"close":10895.11427,"volume":5058.10085,"volumeNotional":55108586.74101,"tradesDone":15731}
{"date":"2018-01-30 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10900.50278,"high":11025.09694,"low":10895.02723,"close":10966.86665,"volume":1926.40432,"volumeNotional":21126619.26006,"tradesDone":7473}
{"date":"2018-01-30 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10960.16949,"high":10990.51757,"low":10787.79213,"close":10947.45333,"volume":3674.60524,"volumeNotional":40227569.39111,"tradesDone":12549}
{"date":"2018-01-30 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10947.63602,"high":11075.03394,"low":10940.11042,"close":10982.26022,"volume":1685.21612,"volumeNotional":18507481.92117,"tradesDone":6998}
{"date":"2018-01-30 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10982.05425,"high":11058.94122,"low":10963.98567,"close":10985.58764,"volume":1167.44372,"volumeNotional":12825055.31683,"tradesDone":5004}
{"date":"2018-01-30 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10988.76348,"high":11041.14288,"low":10938.58414,"close":10949.12659,"volume":854.48389,"volumeNotional":9355852.25423,"tradesDone":4703}
{"date":"2018-01-30 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10947.61288,"high":11092.58819,"low":10894.49324,"close":11069.44785,"volume":2132.04342,"volumeNotional":23600543.49543,"tradesDone":7042}
{"date":"2018-01-30 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11070.5248,"high":11138.20479,"low":11033.08659,"close":11095.45306,"volume":1299.96622,"volumeNotional":14423714.20312,"tradesDone":6427}
{"date":"2018-01-30 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11074.67316,"high":11104.36658,"low":10838.53268,"close":10907.32903,"volume":3059.56089,"volumeNotional":33371637.27004,"tradesDone":10116}
{"date":"2018-01-30 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10914.79623,"high":10957.57676,"low":10834.64516,"close":10937.0711,"volume":2093.1816,"volumeNotional":22893275.93561,"tradesDone":7895}
{"date":"2018-01-30 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10909.45519,"high":11006.4544,"low":10823.43642,"close":10965.33606,"volume":1906.73257,"volumeNotional":20907963.41285,"tradesDone":7533}
{"date":"2018-01-30 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10982.5959,"high":11030.81826,"low":10899.18755,"close":10936.13441,"volume":1297.21689,"volumeNotional":14186538.31941,"tradesDone":5496}
{"date":"2018-01-30 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10945.77933,"high":10950.21416,"low":10444.59618,"close":10523.81887,"volume":9831.41916,"volumeNotional":103464074.44877,"tradesDone":26297}
{"date":"2018-01-30 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10516.41396,"high":10636.13599,"low":10443.47343,"close":10539.94337,"volume":5642.84056,"volumeNotional":59475219.93043,"tradesDone":16659}
{"date":"2018-01-30 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10547.40908,"high":10582.9334,"low":10217.19706,"close":10314.7333,"volume":8719.90398,"volumeNotional":89943483.9961,"tradesDone":22169}
{"date":"2018-01-30 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10308.06084,"high":10468.47774,"low":10303.50208,"close":10372.2806,"volume":3461.43934,"volumeNotional":35903020.1475,"tradesDone":13293}
{"date":"2018-01-30 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10372.48248,"high":10465.16978,"low":10177.58075,"close":10183.07394,"volume":3366.54256,"volumeNotional":34281751.82844,"tradesDone":11468}
{"date":"2018-01-30 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10180.10737,"high":10207.18289,"low":9824.86885,"close":10010.54236,"volume":15742.60484,"volumeNotional":157592012.60335,"tradesDone":36898}
{"date":"2018-01-30 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10001.65272,"high":10384.77724,"low":9852.16423,"close":10273.02428,"volume":11128.42483,"volumeNotional":114322578.51184,"tradesDone":33606}
{"date":"2018-01-30 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10263.18856,"high":10275.94151,"low":10033.19846,"close":10066.93221,"volume":4908.97672,"volumeNotional":49418335.81868,"tradesDone":18066}
{"date":"2018-01-30 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10064.69995,"high":10234.85303,"low":10001.6074,"close":10170.60632,"volume":4463.27842,"volumeNotional":45394247.69048,"tradesDone":16009}
{"date":"2018-01-30 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10186.93708,"high":10412.78039,"low":10182.31352,"close":10226.11909,"volume":4559.98525,"volumeNotional":46630952.187,"tradesDone":15908}
{"date":"2018-01-30 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10240.07248,"high":10251.1954,"low":9956.47533,"close":10107.59051,"volume":5271.25171,"volumeNotional":53279653.79588,"tradesDone":17393}
{"date":"2018-01-31 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10112.10783,"high":10143.57427,"low":9772.59143,"close":9808.25032,"volume":8667.94846,"volumeNotional":85017408.23601,"tradesDone":27338}
{"date":"2018-01-31 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9814.57261,"high":10019.02821,"low":9690.17819,"close":9916.2102,"volume":10850.23085,"volumeNotional":107593169.88481,"tradesDone":31639}
{"date":"2018-01-31 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9884.57816,"high":10169.23039,"low":9853.15568,"close":10096.66109,"volume":4942.5769,"volumeNotional":49903523.89681,"tradesDone":17338}
{"date":"2018-01-31 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10093.24121,"high":10117.27254,"low":9887.78484,"close":9946.5147,"volume":3384.4869,"volumeNotional":33663848.75234,"tradesDone":14385}
{"date":"2018-01-31 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9958.84422,"high":9962.06716,"low":9787.78507,"close":9890.65318,"volume":3516.11814,"volumeNotional":34776705.00252,"tradesDone":11647}
{"date":"2018-01-31 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9898.55285,"high":10044.66709,"low":9741.07292,"close":9958.93102,"volume":3122.57661,"volumeNotional":31097525.10868,"tradesDone":10147}
{"date":"2018-01-31 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9960.0355,"high":10189.83228,"low":9936.45144,"close":10089.9045,"volume":2950.79927,"volumeNotional":29773282.78614,"tradesDone":12866}
{"date":"2018-01-31 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10083.21056,"high":10242.46996,"low":10063.65013,"close":10224.80672,"volume":2725.13622,"volumeNotional":27863991.17805,"tradesDone":10266}
{"date":"2018-01-31 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10230.91548,"high":10306.97761,"low":10127.69495,"close":10180.37286,"volume":2615.32224,"volumeNotional":26624955.51749,"tradesDone":10390}
{"date":"2018-01-31 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10184.78874,"high":10208.24099,"low":9988.8776,"close":10115.55699,"volume":2820.5956,"volumeNotional":28531895.52054,"tradesDone":9856}
{"date":"2018-01-31 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10113.92739,"high":10231.92433,"low":10094.57236,"close":10180.2078,"volume":1882.86187,"volumeNotional":19167925.06508,"tradesDone":8998}
{"date":"2018-01-31 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10166.19943,"high":10349.70119,"low":10079.31971,"close":10262.73574,"volume":2510.94243,"volumeNotional":25769138.57886,"tradesDone":10331}
{"date":"2018-01-31 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10263.32615,"high":10374.17935,"low":10229.73451,"close":10322.64872,"volume":2034.18552,"volumeNotional":20998182.54739,"tradesDone":8629}
{"date":"2018-01-31 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10331.6536,"high":10346.30553,"low":10099.62114,"close":10108.07456,"volume":3229.81189,"volumeNotional":32647179.3748,"tradesDone":12044}
{"date":"2018-01-31 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10101.94032,"high":10164.73411,"low":9869.46507,"close":9960.84521,"volume":4323.92742,"volumeNotional":43069971.6837,"tradesDone":15153}
{"date":"2018-01-31 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9957.76671,"high":10063.52001,"low":9916.11591,"close":9992.72277,"volume":3491.87586,"volumeNotional":34893347.44839,"tradesDone":11249}
{"date":"2018-01-31 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9995.14906,"high":10065.76151,"low":9820.55375,"close":10025.63898,"volume":4177.45059,"volumeNotional":41881611.49294,"tradesDone":14236}
{"date":"2018-01-31 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10019.73932,"high":10113.4786,"low":9966.00183,"close":9986.1333,"volume":2142.54384,"volumeNotional":21395728.37392,"tradesDone":9822}
{"date":"2018-01-31 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9983.0483,"high":10091.16367,"low":9958.70474,"close":10004.78793,"volume":1625.75464,"volumeNotional":16265330.42816,"tradesDone":7471}
{"date":"2018-01-31 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10006.72074,"high":10066.09118,"low":9930.38389,"close":10029.83114,"volume":1713.55212,"volumeNotional":17186638.45128,"tradesDone":7738}
{"date":"2018-01-31 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10031.08892,"high":10114.69027,"low":9991.03689,"close":10091.98144,"volume":2096.86807,"volumeNotional":21161553.66783,"tradesDone":8570}
{"date":"2018-01-31 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10089.31227,"high":10095.9286,"low":9991.82687,"close":10025.6847,"volume":1820.74553,"volumeNotional":18254220.61989,"tradesDone":7254}
{"date":"2018-01-31 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10037.15956,"high":10174.19924,"low":10028.14078,"close":10117.25382,"volume":2007.54527,"volumeNotional":20310845.06115,"tradesDone":7949}
{"date":"2018-01-31 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10082.4144,"high":10196.54465,"low":10010.33175,"close":10176.72037,"volume":2399.28457,"volumeNotional":24416848.11629,"tradesDone":8089}
{"date":"2018-02-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10196.57514,"high":10252.51198,"low":10130.04804,"close":10163.37182,"volume":2655.05606,"volumeNotional":26984321.97772,"tradesDone":11054}
{"date":"2018-02-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10167.56574,"high":10231.42235,"low":10108.49354,"close":10154.45096,"volume":1623.16974,"volumeNotional":16482397.54105,"tradesDone":8335}
{"date":"2018-02-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10159.86204,"high":10236.29199,"low":10127.2549,"close":10137.5033,"volume":1990.06381,"volumeNotional":20174278.48393,"tradesDone":7701}
{"date":"2018-02-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10136.3272,"high":10168.61884,"low":9920.50392,"close":9986.0499,"volume":2994.65257,"volumeNotional":29904749.98527,"tradesDone":11368}
{"date":"2018-02-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9993.09741,"high":10233.64472,"low":9962.20658,"close":10205.1816,"volume":4770.25896,"volumeNotional":48681358.96165,"tradesDone":11905}
{"date":"2018-02-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10197.02724,"high":10253.1139,"low":10153.04703,"close":10205.22357,"volume":1401.42244,"volumeNotional":14301829.30584,"tradesDone":5393}
{"date":"2018-02-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10192.74839,"high":10223.07751,"low":10078.57465,"close":10113.65753,"volume":1618.61071,"volumeNotional":16370074.38982,"tradesDone":5984}
{"date":"2018-02-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10117.15684,"high":10189.26824,"low":10071.21405,"close":10079.50238,"volume":1790.68671,"volumeNotional":18049230.97752,"tradesDone":6478}
{"date":"2018-02-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10087.8444,"high":10090.64419,"low":9780.9979,"close":9939.47201,"volume":7556.9722,"volumeNotional":75112313.70753,"tradesDone":24022}
{"date":"2018-02-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9927.32432,"high":9959.67636,"low":9583.98071,"close":9602.58515,"volume":9687.4044,"volumeNotional":93024125.60566,"tradesDone":33392}
{"date":"2018-02-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9593.79617,"high":9667.5212,"low":9459.11809,"close":9479.26785,"volume":10757.54676,"volumeNotional":101973667.11453,"tradesDone":35683}
{"date":"2018-02-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9488.31943,"high":9675.82578,"low":9465.58009,"close":9555.7974,"volume":4692.12053,"volumeNotional":44836953.19887,"tradesDone":20283}
{"date":"2018-02-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9554.72572,"high":9660.21164,"low":9309.41057,"close":9420.56711,"volume":9536.59168,"volumeNotional":89840101.91198,"tradesDone":33020}
{"date":"2018-02-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9422.64617,"high":9451.45052,"low":9197.10958,"close":9295.37441,"volume":13530.69589,"volumeNotional":125772884.31627,"tradesDone":40846}
{"date":"2018-02-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9292.04352,"high":9516.98628,"low":9275.89235,"close":9377.16939,"volume":8499.91204,"volumeNotional":79705115.07129,"tradesDone":36482}
{"date":"2018-02-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9378.09558,"high":9406.36714,"low":9228.51892,"close":9279.76103,"volume":6691.06509,"volumeNotional":62091485.06157,"tradesDone":25134}
{"date":"2018-02-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9277.13742,"high":9285.37771,"low":8953.74198,"close":9045.1376,"volume":14889.04935,"volumeNotional":134673500.04156,"tradesDone":53767}
{"date":"2018-02-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9038.79931,"high":9140.53742,"low":8971.10363,"close":9049.8752,"volume":8351.87763,"volumeNotional":75583450.25256,"tradesDone":30381}
{"date":"2018-02-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9034.56728,"high":9123.16712,"low":8985.51231,"close":9045.29797,"volume":5261.64954,"volumeNotional":47593187.95652,"tradesDone":20904}
{"date":"2018-02-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9069.12339,"high":9087.28648,"low":8877.2557,"close":8919.67828,"volume":13280.89045,"volumeNotional":118461270.09873,"tradesDone":45113}
{"date":"2018-02-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8879.16884,"high":9306.5505,"low":8692.37809,"close":9239.03248,"volume":16546.559,"volumeNotional":152874195.94424,"tradesDone":44289}
{"date":"2018-02-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9261.95856,"high":9401.47493,"low":9116.27816,"close":9230.45029,"volume":7265.64039,"volumeNotional":67065132.46383,"tradesDone":23096}
{"date":"2018-02-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9218.1337,"high":9271.40421,"low":9022.43163,"close":9044.54822,"volume":3873.7603,"volumeNotional":35036411.86482,"tradesDone":15928}
{"date":"2018-02-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9031.62795,"high":9218.26414,"low":9014.23531,"close":9104.85912,"volume":2951.41618,"volumeNotional":26872228.48333,"tradesDone":12117}
{"date":"2018-02-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9114.81888,"high":9136.64997,"low":8773.21321,"close":8818.44392,"volume":8938.87933,"volumeNotional":78827006.11989,"tradesDone":26551}
{"date":"2018-02-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8839.38318,"high":8943.13668,"low":8705.5975,"close":8758.40743,"volume":10520.24603,"volumeNotional":92140600.98363,"tradesDone":28043}
{"date":"2018-02-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8757.21634,"high":8982.65311,"low":8715.70345,"close":8980.39598,"volume":5431.71347,"volumeNotional":48778937.83162,"tradesDone":16303}
{"date":"2018-02-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8948.49067,"high":8999.61063,"low":8751.23861,"close":8774.4043,"volume":4953.62017,"volumeNotional":43465066.10648,"tradesDone":16377}
{"date":"2018-02-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8792.95031,"high":8853.88873,"low":8664.02419,"close":8774.06923,"volume":5451.89484,"volumeNotional":47835302.74678,"tradesDone":15553}
{"date":"2018-02-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8752.141,"high":8801.09513,"low":8620.34271,"close":8675.71791,"volume":5668.6405,"volumeNotional":49179525.95521,"tradesDone":14064}
{"date":"2018-02-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8731.87611,"high":8768.1588,"low":8408.39656,"close":8691.88116,"volume":14963.18798,"volumeNotional":130058251.71177,"tradesDone":29384}
{"date":"2018-02-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8657.44787,"high":8799.54777,"low":8534.3028,"close":8577.48459,"volume":5463.05236,"volumeNotional":46859247.42233,"tradesDone":15922}
{"date":"2018-02-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8606.90597,"high":8619.37206,"low":8383.80479,"close":8440.87844,"volume":8771.72895,"volumeNotional":74041097.7527,"tradesDone":20090}
{"date":"2018-02-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8409.77485,"high":8518.83921,"low":8226.75566,"close":8433.32963,"volume":13473.12292,"volumeNotional":113623286.68558,"tradesDone":28347}
{"date":"2018-02-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8422.36271,"high":8427.52777,"low":8216.47251,"close":8231.23234,"volume":10058.25487,"volumeNotional":82791832.81243,"tradesDone":17885}
{"date":"2018-02-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8229.59794,"high":8307.67253,"low":8070.8145,"close":8149.94422,"volume":13140.24028,"volumeNotional":107092225.39657,"tradesDone":24236}
{"date":"2018-02-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8159.9548,"high":8331.23558,"low":7809.51614,"close":8270.04268,"volume":25909.91114,"volumeNotional":214276071.06278,"tradesDone":48956}
{"date":"2018-02-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8294.50432,"high":8836.78038,"low":8245.09968,"close":8827.48303,"volume":23544.67903,"volumeNotional":207840254.53291,"tradesDone":57293}
{"date":"2018-02-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8823.2241,"high":8933.256,"low":8477.34861,"close":8679.99949,"volume":15408.70278,"volumeNotional":133747532.34243,"tradesDone":43836}
{"date":"2018-02-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8685.59217,"high":9032.82286,"low":8601.29742,"close":9023.44758,"volume":8603.01246,"volumeNotional":77628831.96526,"tradesDone":24043}
{"date":"2018-02-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9022.304,"high":9151.45445,"low":8888.85854,"close":9126.81636,"volume":8310.47989,"volumeNotional":75848223.88541,"tradesDone":25866}
{"date":"2018-02-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9127.25377,"high":9129.85936,"low":8638.87219,"close":8712.84686,"volume":6949.13604,"volumeNotional":60546758.08634,"tradesDone":23076}
{"date":"2018-02-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8707.37753,"high":8831.53107,"low":8521.11868,"close":8598.01039,"volume":5173.86451,"volumeNotional":44484940.7858,"tradesDone":16330}
{"date":"2018-02-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8582.00596,"high":8749.90195,"low":8475.50083,"close":8622.94329,"volume":4814.86957,"volumeNotional":41518347.2723,"tradesDone":15517}
{"date":"2018-02-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8615.92483,"high":8765.56971,"low":8557.22389,"close":8584.91563,"volume":2942.25726,"volumeNotional":25259030.36106,"tradesDone":10195}
{"date":"2018-02-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8574.92781,"high":8683.00455,"low":8500.95992,"close":8599.6427,"volume":3360.6134,"volumeNotional":28900074.47641,"tradesDone":11212}
{"date":"2018-02-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8597.4031,"high":8847.43542,"low":8527.12065,"close":8785.8833,"volume":4707.05289,"volumeNotional":41355617.34989,"tradesDone":13478}
{"date":"2018-02-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8791.90951,"high":8929.34196,"low":8749.02903,"close":8863.14603,"volume":3672.68332,"volumeNotional":32551528.61494,"tradesDone":12480}
{"date":"2018-02-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8864.32768,"high":8895.45563,"low":8694.57223,"close":8781.30374,"volume":3260.03347,"volumeNotional":28627344.07824,"tradesDone":9868}
{"date":"2018-02-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8775.32068,"high":8783.66409,"low":8529.45132,"close":8622.8208,"volume":3569.92985,"volumeNotional":30782865.37577,"tradesDone":11036}
{"date":"2018-02-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8626.35325,"high":8700.30058,"low":8523.47654,"close":8523.64767,"volume":2348.24912,"volumeNotional":20015648.11995,"tradesDone":8126}
{"date":"2018-02-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8527.6584,"high":8531.29012,"low":8168.12181,"close":8310.49008,"volume":9353.1192,"volumeNotional":77729004.35637,"tradesDone":26250}
{"date":"2018-02-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8303.9444,"high":8503.70544,"low":8184.34311,"close":8423.46084,"volume":4892.39594,"volumeNotional":41210905.64694,"tradesDone":14147}
{"date":"2018-02-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8422.73773,"high":8505.44655,"low":8293.99651,"close":8469.50452,"volume":2796.435,"volumeNotional":23684418.86534,"tradesDone":10258}
{"date":"2018-02-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8466.05828,"high":8741.12824,"low":8400.46189,"close":8685.08563,"volume":3901.55432,"volumeNotional":33885333.34777,"tradesDone":14201}
{"date":"2018-02-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8688.60509,"high":8759.90707,"low":8602.39163,"close":8681.79938,"volume":2888.09872,"volumeNotional":25073893.72222,"tradesDone":10834}
{"date":"2018-02-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8678.1088,"high":8982.82987,"low":8584.73838,"close":8934.11544,"volume":4385.30024,"volumeNotional":39178778.5574,"tradesDone":13878}
{"date":"2018-02-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8938.11279,"high":9054.59067,"low":8868.46294,"close":8909.91013,"volume":3352.56377,"volumeNotional":29871041.87931,"tradesDone":11752}
{"date":"2018-02-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8906.11232,"high":8911.28424,"low":8758.5768,"close":8806.87655,"volume":2106.24154,"volumeNotional":18549409.2209,"tradesDone":8499}
{"date":"2018-02-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8796.05124,"high":9102.32151,"low":8731.94279,"close":9071.63835,"volume":3930.39444,"volumeNotional":35655116.91582,"tradesDone":13902}
{"date":"2018-02-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9072.57221,"high":9136.79369,"low":8948.06496,"close":9054.28302,"volume":3366.92287,"volumeNotional":30485072.5914,"tradesDone":13796}
{"date":"2018-02-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9052.16911,"high":9269.68539,"low":8960.89534,"close":9254.21457,"volume":5849.84458,"volumeNotional":54135716.96331,"tradesDone":17284}
{"date":"2018-02-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9259.24763,"high":9438.69409,"low":9198.94643,"close":9371.05284,"volume":6011.36332,"volumeNotional":56332803.29284,"tradesDone":19116}
{"date":"2018-02-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9374.26796,"high":9473.67107,"low":9168.6875,"close":9211.21934,"volume":5869.82572,"volumeNotional":54068252.21632,"tradesDone":21424}
{"date":"2018-02-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9212.77864,"high":9332.74822,"low":9084.93643,"close":9326.76514,"volume":4175.6209,"volumeNotional":38945035.46977,"tradesDone":15548}
{"date":"2018-02-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9329.60877,"high":9378.21234,"low":9156.22307,"close":9203.59133,"volume":2826.67925,"volumeNotional":26015600.63875,"tradesDone":11972}
{"date":"2018-02-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9198.01156,"high":9426.39789,"low":9128.85911,"close":9418.8612,"volume":2580.46221,"volumeNotional":24305015.3705,"tradesDone":12172}
{"date":"2018-02-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9424.86361,"high":9437.90221,"low":9264.11714,"close":9322.02643,"volume":3148.27605,"volumeNotional":29348312.59201,"tradesDone":12964}
{"date":"2018-02-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9319.04002,"high":9497.34959,"low":9230.94085,"close":9275.63105,"volume":5253.4966,"volumeNotional":48729496.16111,"tradesDone":15339}
{"date":"2018-02-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9276.54333,"high":9295.55822,"low":9087.878,"close":9154.8555,"volume":2857.98637,"volumeNotional":26164452.228,"tradesDone":11682}
{"date":"2018-02-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9154.23892,"high":9193.42709,"low":9054.13089,"close":9096.36664,"volume":2218.29297,"volumeNotional":20178406.17421,"tradesDone":10703}
{"date":"2018-02-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9095.58716,"high":9232.2014,"low":9018.33776,"close":9224.89672,"volume":2186.26622,"volumeNotional":20168080.10622,"tradesDone":8293}
{"date":"2018-02-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9224.57325,"high":9233.7148,"low":9039.95143,"close":9070.94367,"volume":2640.67407,"volumeNotional":23953405.77528,"tradesDone":8053}
{"date":"2018-02-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9068.75323,"high":9130.2604,"low":8912.54168,"close":8936.10289,"volume":2478.13011,"volumeNotional":22144825.65415,"tradesDone":8885}
{"date":"2018-02-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8932.50404,"high":9112.83811,"low":8924.52575,"close":9058.30867,"volume":1501.1979,"volumeNotional":13598313.96943,"tradesDone":6807}
{"date":"2018-02-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9061.56672,"high":9228.71119,"low":9055.27262,"close":9205.4404,"volume":1468.08336,"volumeNotional":13514353.84188,"tradesDone":6666}
{"date":"2018-02-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9209.02971,"high":9224.3841,"low":9033.76917,"close":9067.02681,"volume":2003.22869,"volumeNotional":18163328.29056,"tradesDone":7648}
{"date":"2018-02-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9070.61508,"high":9269.45723,"low":9041.22075,"close":9244.91027,"volume":2428.47003,"volumeNotional":22450987.5133,"tradesDone":10122}
{"date":"2018-02-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9271.52537,"high":9387.63812,"low":9228.63534,"close":9249.50425,"volume":3356.13517,"volumeNotional":31042586.47822,"tradesDone":11409}
{"date":"2018-02-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9250.85315,"high":9309.24393,"low":9155.49695,"close":9188.48436,"volume":1496.9218,"volumeNotional":13754442.54343,"tradesDone":7576}
{"date":"2018-02-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9186.06161,"high":9229.10542,"low":9042.7665,"close":9078.93306,"volume":1734.16294,"volumeNotional":15744349.27425,"tradesDone":7529}
{"date":"2018-02-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9080.93079,"high":9081.3469,"low":8725.54671,"close":8830.87544,"volume":6569.05394,"volumeNotional":58010497.09882,"tradesDone":18469}
{"date":"2018-02-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8829.80081,"high":8851.8165,"low":8659.07645,"close":8803.79121,"volume":4093.3283,"volumeNotional":36036807.74248,"tradesDone":15517}
{"date":"2018-02-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8803.34762,"high":8966.4796,"low":8692.99312,"close":8698.29235,"volume":3638.10199,"volumeNotional":31645274.70523,"tradesDone":11705}
{"date":"2018-02-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8687.169,"high":8740.814,"low":8419.44481,"close":8730.02842,"volume":8499.94611,"volumeNotional":74204771.16057,"tradesDone":23694}
{"date":"2018-02-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8737.73102,"high":8769.48774,"low":8595.48573,"close":8707.26565,"volume":3501.46057,"volumeNotional":30488147.3598,"tradesDone":13213}
{"date":"2018-02-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8708.24878,"high":8888.62105,"low":8625.20678,"close":8639.12335,"volume":3465.22834,"volumeNotional":29936535.05547,"tradesDone":11471}
{"date":"2018-02-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8754.58791,"high":8775.52514,"low":8590.17242,"close":8614.62099,"volume":22254.59298,"volumeNotional":191714883.93009,"tradesDone":29271}
{"date":"2018-02-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8394.80669,"high":8490.49893,"low":8204.7391,"close":8477.6015,"volume":6923.19301,"volumeNotional":58692071.4478,"tradesDone":20220}
{"date":"2018-02-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8478.79003,"high":8573.34047,"low":8364.87544,"close":8474.7651,"volume":3953.38996,"volumeNotional":33504051.25421,"tradesDone":10969}
{"date":"2018-02-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8473.63952,"high":8564.78613,"low":8272.64326,"close":8350.83728,"volume":4260.08717,"volumeNotional":35575294.71742,"tradesDone":12507}
{"date":"2018-02-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8349.33434,"high":8349.49954,"low":8172.87561,"close":8215.90172,"volume":6399.43398,"volumeNotional":52577120.62517,"tradesDone":19552}
{"date":"2018-02-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8222.44684,"high":8268.24818,"low":7820.84158,"close":8126.80298,"volume":25906.3947,"volumeNotional":210536165.69961,"tradesDone":44113}
{"date":"2018-02-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8124.44642,"high":8264.87076,"low":7990.58423,"close":8094.49978,"volume":7838.30697,"volumeNotional":63447174.11021,"tradesDone":18510}
{"date":"2018-02-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8093.41694,"high":8439.11333,"low":8056.75221,"close":8424.056,"volume":5012.17845,"volumeNotional":42222872.00251,"tradesDone":15323}
{"date":"2018-02-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8421.10096,"high":8437.99775,"low":8155.02579,"close":8188.13192,"volume":3746.08096,"volumeNotional":30673405.09349,"tradesDone":12494}
{"date":"2018-02-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8183.00028,"high":8350.94957,"low":8177.48209,"close":8240.75303,"volume":3019.84874,"volumeNotional":24885827.64078,"tradesDone":8501}
{"date":"2018-02-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.02545,"high":8236.0322,"low":7932.99223,"close":8094.1147,"volume":7478.94141,"volumeNotional":60535409.6037,"tradesDone":16552}
{"date":"2018-02-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8084.67243,"high":8138.1107,"low":7857.33293,"close":8038.36236,"volume":4592.36017,"volumeNotional":36915055.12128,"tradesDone":13337}
{"date":"2018-02-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8035.65221,"high":8241.6883,"low":8022.54977,"close":8145.15278,"volume":3863.37732,"volumeNotional":31467798.48176,"tradesDone":11877}
{"date":"2018-02-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8143.68749,"high":8322.89906,"low":7966.54281,"close":8293.7185,"volume":3875.09238,"volumeNotional":32138925.34549,"tradesDone":10391}
{"date":"2018-02-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8292.09046,"high":8365.03624,"low":8188.70274,"close":8197.64248,"volume":2328.62917,"volumeNotional":19089269.37409,"tradesDone":7939}
{"date":"2018-02-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8187.87748,"high":8325.86475,"low":8048.21215,"close":8060.5294,"volume":2998.19471,"volumeNotional":24167036.59958,"tradesDone":8010}
{"date":"2018-02-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8057.24719,"high":8124.48548,"low":7896.82654,"close":7982.98956,"volume":4581.26786,"volumeNotional":36572213.5122,"tradesDone":14007}
{"date":"2018-02-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7977.80395,"high":8000.70681,"low":7778.46703,"close":7798.82541,"volume":7633.28605,"volumeNotional":59530665.17846,"tradesDone":19292}
{"date":"2018-02-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7797.90039,"high":8056.46992,"low":7739.43878,"close":7881.72643,"volume":8929.83031,"volumeNotional":70382479.61648,"tradesDone":19502}
{"date":"2018-02-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7881.94627,"high":7938.74821,"low":7648.79413,"close":7676.34211,"volume":8613.60146,"volumeNotional":66120951.66398,"tradesDone":15324}
{"date":"2018-02-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7676.26106,"high":7752.60851,"low":7517.92365,"close":7572.328,"volume":9475.89946,"volumeNotional":71754618.7738,"tradesDone":20766}
{"date":"2018-02-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7570.3656,"high":7809.40075,"low":7527.43496,"close":7700.06198,"volume":7459.47141,"volumeNotional":57438392.22666,"tradesDone":17609}
{"date":"2018-02-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7689.29756,"high":7760.58594,"low":7583.08086,"close":7659.96979,"volume":4574.14288,"volumeNotional":35037796.28409,"tradesDone":11726}
{"date":"2018-02-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7661.02609,"high":7663.42952,"low":7323.75108,"close":7351.44549,"volume":14718.82935,"volumeNotional":108204671.57403,"tradesDone":27910}
{"date":"2018-02-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7352.89159,"high":7537.2073,"low":7184.77273,"close":7368.43166,"volume":15433.43954,"volumeNotional":113720244.57323,"tradesDone":32521}
{"date":"2018-02-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7374.64614,"high":7495.52256,"low":7264.08902,"close":7305.3107,"volume":7252.22715,"volumeNotional":52979772.54195,"tradesDone":18837}
{"date":"2018-02-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7299.46343,"high":7341.16625,"low":7059.72036,"close":7060.18131,"volume":11437.47182,"volumeNotional":80750624.7808,"tradesDone":22573}
{"date":"2018-02-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7058.74977,"high":7223.37212,"low":6883.93411,"close":6942.67149,"volume":19720.8583,"volumeNotional":136915440.59168,"tradesDone":43083}
{"date":"2018-02-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6944.04738,"high":7027.39573,"low":6603.03011,"close":6655.5272,"volume":20842.31108,"volumeNotional":138716568.34409,"tradesDone":41011}
{"date":"2018-02-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6657.28744,"high":7448.50863,"low":6610.81829,"close":7180.48418,"volume":23794.87347,"volumeNotional":170858712.40491,"tradesDone":48445}
{"date":"2018-02-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7181.08138,"high":7348.76227,"low":6979.75248,"close":7118.98829,"volume":11906.34033,"volumeNotional":84761097.35222,"tradesDone":26034}
{"date":"2018-02-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7120.9064,"high":7305.88316,"low":6799.96836,"close":6820.99988,"volume":8232.86665,"volumeNotional":56156382.43684,"tradesDone":19629}
{"date":"2018-02-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6820.49558,"high":6987.7748,"low":6706.03875,"close":6929.41772,"volume":9732.06019,"volumeNotional":67437510.38286,"tradesDone":24505}
{"date":"2018-02-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6930.26828,"high":7135.86993,"low":6862.6001,"close":6993.49112,"volume":8652.1327,"volumeNotional":60508613.23448,"tradesDone":20230}
{"date":"2018-02-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6987.3998,"high":6990.68144,"low":6454.42586,"close":6455.30363,"volume":14831.25951,"volumeNotional":95740283.30597,"tradesDone":26123}
{"date":"2018-02-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6460.25691,"high":6646.04255,"low":6351.34315,"close":6384.32542,"volume":13407.68457,"volumeNotional":85599021.383,"tradesDone":27922}
{"date":"2018-02-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6382.81761,"high":6435.04372,"low":6203.60949,"close":6356.66898,"volume":14354.40261,"volumeNotional":91246185.78724,"tradesDone":29905}
{"date":"2018-02-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6340.49756,"high":6368.44822,"low":6091.46552,"close":6094.52292,"volume":12234.16866,"volumeNotional":74561421.30615,"tradesDone":26622}
{"date":"2018-02-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6095.81984,"high":6661.29501,"low":6021.95904,"close":6466.31066,"volume":20931.82822,"volumeNotional":135351703.84784,"tradesDone":46462}
{"date":"2018-02-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6473.39824,"high":6485.26851,"low":6103.76487,"close":6257.75017,"volume":11186.03199,"volumeNotional":69999393.62288,"tradesDone":28948}
{"date":"2018-02-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6258.72806,"high":6387.03162,"low":5969.75304,"close":6012.39436,"volume":14553.32462,"volumeNotional":87500326.86367,"tradesDone":30552}
{"date":"2018-02-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6021.10675,"high":6391.88895,"low":6009.37631,"close":6144.44189,"volume":14269.50241,"volumeNotional":87678128.33256,"tradesDone":32095}
{"date":"2018-02-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6148.10051,"high":6955.88859,"low":6116.9604,"close":6675.33699,"volume":20829.69481,"volumeNotional":139045232.3345,"tradesDone":43835}
{"date":"2018-02-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6680.04987,"high":6835.20136,"low":6407.36673,"close":6491.70123,"volume":13830.30501,"volumeNotional":89782207.95679,"tradesDone":26280}
{"date":"2018-02-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6485.43989,"high":6570.48046,"low":6254.59019,"close":6523.00469,"volume":10187.75696,"volumeNotional":66454786.37394,"tradesDone":22783}
{"date":"2018-02-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6525.20042,"high":6815.34122,"low":6430.73827,"close":6692.51004,"volume":10044.06456,"volumeNotional":67220002.9129,"tradesDone":26171}
{"date":"2018-02-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6694.3102,"high":7166.81051,"low":6679.01843,"close":7145.93716,"volume":17107.62741,"volumeNotional":122250030.41464,"tradesDone":37381}
{"date":"2018-02-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7149.1792,"high":7275.03658,"low":6862.27291,"close":7176.62584,"volume":15713.48522,"volumeNotional":112769804.05461,"tradesDone":34674}
{"date":"2018-02-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7182.39033,"high":7435.598,"low":7039.11543,"close":7287.34096,"volume":16987.92047,"volumeNotional":123796768.69075,"tradesDone":30753}
{"date":"2018-02-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7290.85385,"high":7377.75571,"low":6961.98213,"close":7124.52066,"volume":12151.53062,"volumeNotional":86573830.94026,"tradesDone":22570}
{"date":"2018-02-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7119.09988,"high":7123.76964,"low":6799.72239,"close":7009.92942,"volume":10084.1612,"volumeNotional":70689258.28555,"tradesDone":19329}
{"date":"2018-02-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7008.22053,"high":7194.57033,"low":6973.31826,"close":7173.78232,"volume":6997.96581,"volumeNotional":50201883.37804,"tradesDone":16960}
{"date":"2018-02-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7172.2137,"high":7601.27116,"low":7162.77629,"close":7529.73027,"volume":11710.13612,"volumeNotional":88174166.37775,"tradesDone":23866}
{"date":"2018-02-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7538.39446,"high":7778.11705,"low":7427.87899,"close":7523.22896,"volume":17237.53105,"volumeNotional":129681892.79278,"tradesDone":37202}
{"date":"2018-02-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7529.82459,"high":7989.13874,"low":7514.00987,"close":7769.57814,"volume":17152.63432,"volumeNotional":133268732.70066,"tradesDone":33777}
{"date":"2018-02-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7761.77416,"high":7804.10477,"low":7459.29756,"close":7637.67305,"volume":7446.59863,"volumeNotional":56874685.69135,"tradesDone":21392}
{"date":"2018-02-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7640.87033,"high":7867.31979,"low":7558.02206,"close":7694.95744,"volume":6836.66979,"volumeNotional":52607883.12223,"tradesDone":17909}
{"date":"2018-02-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7696.02342,"high":7812.44541,"low":7434.01437,"close":7589.83804,"volume":8466.69113,"volumeNotional":64260814.44038,"tradesDone":18622}
{"date":"2018-02-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7590.98445,"high":7755.51188,"low":7524.06098,"close":7608.00661,"volume":6039.64209,"volumeNotional":45949636.92208,"tradesDone":12678}
{"date":"2018-02-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7610.94776,"high":7748.39724,"low":7311.94153,"close":7348.78276,"volume":7947.11063,"volumeNotional":58401589.56708,"tradesDone":19222}
{"date":"2018-02-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7350.98607,"high":7426.27976,"low":7205.09661,"close":7254.95456,"volume":7252.69007,"volumeNotional":52617936.91536,"tradesDone":16671}
{"date":"2018-02-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7253.22978,"high":7559.43307,"low":7186.13302,"close":7486.519,"volume":5245.26327,"volumeNotional":39268763.17748,"tradesDone":14316}
{"date":"2018-02-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7486.76396,"high":7563.63805,"low":7319.57261,"close":7445.84655,"volume":4979.72204,"volumeNotional":37078246.20992,"tradesDone":13844}
{"date":"2018-02-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7449.66601,"high":7497.27403,"low":7276.70451,"close":7493.21201,"volume":2917.45821,"volumeNotional":21861132.88877,"tradesDone":9767}
{"date":"2018-02-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7495.12283,"high":7751.3149,"low":7351.96586,"close":7709.49157,"volume":5203.8922,"volumeNotional":40119363.03296,"tradesDone":12818}
{"date":"2018-02-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7707.64463,"high":7762.08228,"low":7589.90531,"close":7646.42201,"volume":6376.93642,"volumeNotional":48760746.96902,"tradesDone":13905}
{"date":"2018-02-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7647.53094,"high":7983.95932,"low":7647.39396,"close":7947.66332,"volume":9502.7066,"volumeNotional":75524312.70795,"tradesDone":21583}
{"date":"2018-02-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7953.89004,"high":8209.30778,"low":7864.71539,"close":8174.56342,"volume":9738.61099,"volumeNotional":79608893.20243,"tradesDone":26373}
{"date":"2018-02-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8178.67299,"high":8287.55568,"low":8001.15863,"close":8190.43736,"volume":9681.57743,"volumeNotional":79296353.53894,"tradesDone":26204}
{"date":"2018-02-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8189.40347,"high":8394.63562,"low":8060.35725,"close":8322.46168,"volume":7778.98782,"volumeNotional":64740328.02629,"tradesDone":20230}
{"date":"2018-02-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8330.73017,"high":8550.12362,"low":8247.03033,"close":8255.83148,"volume":11223.81522,"volumeNotional":92661927.09935,"tradesDone":26144}
{"date":"2018-02-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8260.43253,"high":8400.05221,"low":8111.31344,"close":8239.65387,"volume":8770.09478,"volumeNotional":72262545.37691,"tradesDone":19443}
{"date":"2018-02-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.53493,"high":8334.34719,"low":8061.83121,"close":8183.24809,"volume":6283.55643,"volumeNotional":51419901.14443,"tradesDone":14305}
{"date":"2018-02-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8178.46691,"high":8246.40041,"low":7949.47796,"close":8000.21601,"volume":7775.64551,"volumeNotional":62206843.70859,"tradesDone":19818}
{"date":"2018-02-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7996.51407,"high":8343.98331,"low":7994.05406,"close":8322.28799,"volume":6931.26166,"volumeNotional":57683955.65553,"tradesDone":17056}
{"date":"2018-02-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8324.67527,"high":8431.95022,"low":8219.07143,"close":8229.77285,"volume":5986.02068,"volumeNotional":49263590.49543,"tradesDone":14746}
{"date":"2018-02-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.11115,"high":8250.87404,"low":8043.57879,"close":8156.19078,"volume":4576.19398,"volumeNotional":37324311.13137,"tradesDone":11629}
{"date":"2018-02-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8150.44015,"high":8229.72452,"low":7921.39055,"close":8153.23983,"volume":5881.73381,"volumeNotional":47955186.41869,"tradesDone":13418}
{"date":"2018-02-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8158.92471,"high":8274.75176,"low":8033.97832,"close":8090.85185,"volume":2926.61952,"volumeNotional":23678844.94982,"tradesDone":9104}
{"date":"2018-02-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8085.38586,"high":8087.13683,"low":7770.88191,"close":7840.4445,"volume":8139.50853,"volumeNotional":63817364.94016,"tradesDone":18335}
{"date":"2018-02-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7839.01476,"high":7850.3863,"low":7537.2962,"close":7584.96214,"volume":12117.91509,"volumeNotional":91913927.15313,"tradesDone":26564}
{"date":"2018-02-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7584.66507,"high":7824.66673,"low":7578.58441,"close":7713.89026,"volume":7457.2939,"volumeNotional":57524746.78177,"tradesDone":15124}
{"date":"2018-02-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7714.49194,"high":7935.44586,"low":7572.33464,"close":7879.8809,"volume":5887.16569,"volumeNotional":46390164.51248,"tradesDone":14139}
{"date":"2018-02-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7876.18135,"high":8146.08442,"low":7876.12686,"close":8034.47561,"volume":4959.62336,"volumeNotional":39847972.95176,"tradesDone":14464}
{"date":"2018-02-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8035.98284,"high":8111.4215,"low":7869.63947,"close":7980.88516,"volume":3815.87252,"volumeNotional":30454040.31317,"tradesDone":11575}
{"date":"2018-02-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7977.83944,"high":8245.52348,"low":7944.36573,"close":8159.24971,"volume":3781.99114,"volumeNotional":30858210.09911,"tradesDone":10150}
{"date":"2018-02-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8159.52182,"high":8222.19864,"low":7982.09756,"close":7983.98488,"volume":3150.87662,"volumeNotional":25156551.30445,"tradesDone":7000}
{"date":"2018-02-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7982.32227,"high":8053.03032,"low":7881.80811,"close":8015.83124,"volume":3650.13558,"volumeNotional":29258870.8501,"tradesDone":9072}
{"date":"2018-02-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8013.07341,"high":8331.22277,"low":7988.87567,"close":8311.72377,"volume":4848.72874,"volumeNotional":40301293.94763,"tradesDone":11178}
{"date":"2018-02-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8318.65175,"high":8370.09485,"low":8190.83854,"close":8232.99278,"volume":4340.52173,"volumeNotional":35735484.05543,"tradesDone":10218}
{"date":"2018-02-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8233.68214,"high":8366.96037,"low":8151.51971,"close":8340.28804,"volume":4027.65283,"volumeNotional":33591784.75023,"tradesDone":9964}
{"date":"2018-02-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8346.74063,"high":8615.10111,"low":8317.52082,"close":8568.24504,"volume":9088.82985,"volumeNotional":77875321.33449,"tradesDone":21509}
{"date":"2018-02-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8573.35952,"high":8585.00981,"low":8442.07631,"close":8473.14317,"volume":4614.01021,"volumeNotional":39095169.08186,"tradesDone":12978}
{"date":"2018-02-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8474.55308,"high":8646.04437,"low":8351.24067,"close":8607.40181,"volume":6486.47444,"volumeNotional":55831691.83826,"tradesDone":13415}
{"date":"2018-02-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8602.18604,"high":8605.66643,"low":8435.03793,"close":8445.5966,"volume":3492.56782,"volumeNotional":29496818.85197,"tradesDone":11011}
{"date":"2018-02-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8447.07684,"high":8508.29436,"low":8343.04015,"close":8422.62796,"volume":5730.21594,"volumeNotional":48263477.00293,"tradesDone":11483}
{"date":"2018-02-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8414.31694,"high":8474.81729,"low":8209.46839,"close":8230.64215,"volume":5807.95795,"volumeNotional":47803223.52072,"tradesDone":11403}
{"date":"2018-02-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8227.01391,"high":8316.04629,"low":8141.23474,"close":8292.58902,"volume":5414.14581,"volumeNotional":44897286.06072,"tradesDone":12667}
{"date":"2018-02-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8293.52957,"high":8305.43917,"low":8161.43598,"close":8195.19816,"volume":4788.31701,"volumeNotional":39241206.79164,"tradesDone":12805}
{"date":"2018-02-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8195.30291,"high":8279.27956,"low":8056.0841,"close":8223.22003,"volume":5920.44287,"volumeNotional":48685104.42333,"tradesDone":12983}
{"date":"2018-02-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8224.4135,"high":8477.10028,"low":8196.91848,"close":8414.24255,"volume":5696.61646,"volumeNotional":47932712.6343,"tradesDone":13375}
{"date":"2018-02-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8414.9535,"high":8426.28352,"low":8277.57435,"close":8315.67955,"volume":2265.09635,"volumeNotional":18835815.38855,"tradesDone":6254}
{"date":"2018-02-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8301.45797,"high":8381.80894,"low":8168.46201,"close":8176.38144,"volume":6412.45052,"volumeNotional":52430641.38077,"tradesDone":12531}
{"date":"2018-02-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8176.84463,"high":8382.57932,"low":8138.95998,"close":8239.54409,"volume":5731.09463,"volumeNotional":47221606.87086,"tradesDone":12357}
{"date":"2018-02-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.76492,"high":8319.12769,"low":8154.08993,"close":8234.96377,"volume":4192.86871,"volumeNotional":34528121.89887,"tradesDone":11274}
{"date":"2018-02-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.65191,"high":8242.98975,"low":7854.68542,"close":7931.03038,"volume":11512.97162,"volumeNotional":91309727.58799,"tradesDone":24701}
{"date":"2018-02-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7926.23485,"high":8032.12051,"low":7802.98791,"close":7991.30463,"volume":7641.11954,"volumeNotional":61062514.00046,"tradesDone":19226}
{"date":"2018-02-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7996.28597,"high":8140.03596,"low":7918.13676,"close":8128.57937,"volume":5145.00652,"volumeNotional":41821593.82706,"tradesDone":13344}
{"date":"2018-02-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8129.00827,"high":8134.78603,"low":7925.69401,"close":8092.75343,"volume":3439.45831,"volumeNotional":27834688.04856,"tradesDone":11188}
{"date":"2018-02-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8087.75301,"high":8093.05351,"low":7822.29916,"close":7845.79377,"volume":4050.26358,"volumeNotional":31777532.74421,"tradesDone":12344}
{"date":"2018-02-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7843.94751,"high":7937.99489,"low":7734.88734,"close":7868.76959,"volume":5743.27977,"volumeNotional":45192545.24484,"tradesDone":13840}
{"date":"2018-02-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7871.99491,"high":7984.17746,"low":7801.68118,"close":7953.50456,"volume":2973.29281,"volumeNotional":23648097.91264,"tradesDone":8528}
{"date":"2018-02-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7956.63813,"high":8076.11735,"low":7946.25428,"close":8004.71698,"volume":2741.68636,"volumeNotional":21946423.39708,"tradesDone":9894}
{"date":"2018-02-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8004.6906,"high":8101.33408,"low":7873.24318,"close":8069.91701,"volume":3122.78578,"volumeNotional":25200622.05968,"tradesDone":10933}
{"date":"2018-02-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8065.70236,"high":8350.66122,"low":8062.04355,"close":8255.86031,"volume":5845.19536,"volumeNotional":48257116.34928,"tradesDone":17207}
{"date":"2018-02-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8257.84426,"high":8344.43576,"low":8160.75904,"close":8237.10149,"volume":4487.9498,"volumeNotional":36967698.00557,"tradesDone":13058}
{"date":"2018-02-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.27494,"high":8375.31293,"low":8200.07577,"close":8263.02456,"volume":3592.62656,"volumeNotional":29685961.53492,"tradesDone":12031}
{"date":"2018-02-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8267.80318,"high":8285.38102,"low":8175.76538,"close":8222.40058,"volume":2474.14892,"volumeNotional":20343443.51342,"tradesDone":8767}
{"date":"2018-02-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8217.23387,"high":8311.40632,"low":8204.83099,"close":8276.98044,"volume":2143.29123,"volumeNotional":17739979.5981,"tradesDone":7571}
{"date":"2018-02-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8278.628,"high":8491.7994,"low":8265.86179,"close":8426.17877,"volume":9766.146,"volumeNotional":82291292.10809,"tradesDone":21496}
{"date":"2018-02-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8424.71491,"high":8468.02304,"low":8301.9014,"close":8334.094,"volume":3005.15043,"volumeNotional":25045206.20994,"tradesDone":10876}
{"date":"2018-02-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8336.54993,"high":8432.27894,"low":8321.83256,"close":8382.71772,"volume":2822.53839,"volumeNotional":23660542.57789,"tradesDone":8975}
{"date":"2018-02-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8383.16179,"high":8731.92228,"low":8379.36442,"close":8621.93542,"volume":10100.90309,"volumeNotional":87089334.14319,"tradesDone":27574}
{"date":"2018-02-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8618.96553,"high":8735.59918,"low":8575.38856,"close":8617.4791,"volume":4842.38453,"volumeNotional":41729147.472,"tradesDone":18201}
{"date":"2018-02-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8620.81015,"high":8734.68248,"low":8618.73852,"close":8623.51904,"volume":3903.6485,"volumeNotional":33663187.18492,"tradesDone":12639}
{"date":"2018-02-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8629.24712,"high":8730.59706,"low":8526.54631,"close":8555.79903,"volume":4772.50071,"volumeNotional":40832556.97909,"tradesDone":12750}
{"date":"2018-02-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8556.46988,"high":8627.10109,"low":8467.80941,"close":8538.72837,"volume":3793.51228,"volumeNotional":32391770.89131,"tradesDone":11372}
{"date":"2018-02-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8543.00874,"high":8606.45743,"low":8445.49646,"close":8584.47694,"volume":2430.91144,"volumeNotional":20868103.14845,"tradesDone":8255}
{"date":"2018-02-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8587.21834,"high":8705.16493,"low":8557.99391,"close":8686.46616,"volume":3292.20064,"volumeNotional":28597589.46823,"tradesDone":10474}
{"date":"2018-02-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8681.72343,"high":8893.62476,"low":8607.07474,"close":8878.66723,"volume":6793.85409,"volumeNotional":60320369.67453,"tradesDone":20609}
{"date":"2018-02-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8876.68446,"high":9002.46594,"low":8769.19142,"close":8803.31536,"volume":7619.86046,"volumeNotional":67080034.64907,"tradesDone":21168}
{"date":"2018-02-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8796.91157,"high":8957.23784,"low":8763.55325,"close":8934.56663,"volume":2736.35781,"volumeNotional":24448171.18774,"tradesDone":12443}
{"date":"2018-02-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8932.16643,"high":9001.17509,"low":8868.68849,"close":8919.49053,"volume":3466.19708,"volumeNotional":30916711.97633,"tradesDone":13827}
{"date":"2018-02-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8922.01017,"high":8928.08498,"low":8778.62351,"close":8798.4513,"volume":3113.50845,"volumeNotional":27394052.49124,"tradesDone":10389}
{"date":"2018-02-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8806.6127,"high":8897.05828,"low":8800.50889,"close":8867.52389,"volume":1620.22013,"volumeNotional":14367340.74284,"tradesDone":4825}
{"date":"2018-02-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8865.7713,"high":9065.59308,"low":8861.59852,"close":9045.57324,"volume":2396.8425,"volumeNotional":21680814.41599,"tradesDone":8644}
{"date":"2018-02-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9044.07212,"high":9076.50875,"low":8863.13943,"close":8946.45134,"volume":5445.41954,"volumeNotional":48717180.9587,"tradesDone":17846}
{"date":"2018-02-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8937.64915,"high":8943.95535,"low":8648.16143,"close":8664.75984,"volume":5921.52566,"volumeNotional":51308597.76806,"tradesDone":21452}
{"date":"2018-02-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8672.01352,"high":8790.40535,"low":8585.17911,"close":8616.42912,"volume":4451.52536,"volumeNotional":38356252.73728,"tradesDone":14864}
{"date":"2018-02-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8617.15605,"high":8688.59916,"low":8498.31214,"close":8505.08916,"volume":5232.64292,"volumeNotional":44504094.56007,"tradesDone":11706}
{"date":"2018-02-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8509.60015,"high":8698.32703,"low":8508.49317,"close":8638.63933,"volume":3686.67495,"volumeNotional":31847855.20336,"tradesDone":10616}
{"date":"2018-02-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8644.35478,"high":8668.56347,"low":8523.167,"close":8617.7023,"volume":2370.84239,"volumeNotional":20431213.90751,"tradesDone":8200}
{"date":"2018-02-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8615.75184,"high":8777.50172,"low":8606.73787,"close":8738.91881,"volume":3123.95176,"volumeNotional":27299960.79538,"tradesDone":11891}
{"date":"2018-02-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8738.78882,"high":8800.89652,"low":8558.42409,"close":8598.91302,"volume":3673.56655,"volumeNotional":31588679.18976,"tradesDone":12690}
{"date":"2018-02-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8601.06313,"high":8618.96991,"low":8299.52669,"close":8343.19026,"volume":10299.57197,"volumeNotional":85931288.59516,"tradesDone":28222}
{"date":"2018-02-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8341.81752,"high":8435.28367,"low":8232.5091,"close":8304.54909,"volume":5727.65876,"volumeNotional":47565623.39892,"tradesDone":18094}
{"date":"2018-02-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8305.1729,"high":8475.98003,"low":8304.52292,"close":8431.38029,"volume":3919.14291,"volumeNotional":33043784.30445,"tradesDone":12877}
{"date":"2018-02-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8430.02113,"high":8436.69416,"low":8307.14518,"close":8310.58502,"volume":3382.10547,"volumeNotional":28107275.04051,"tradesDone":10415}
{"date":"2018-02-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8315.25868,"high":8462.251,"low":8267.30086,"close":8439.86996,"volume":2934.02231,"volumeNotional":24762766.75726,"tradesDone":8760}
{"date":"2018-02-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8435.49017,"high":8439.72628,"low":8157.75246,"close":8206.48414,"volume":4786.13091,"volumeNotional":39277307.37324,"tradesDone":12526}
{"date":"2018-02-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8204.5145,"high":8329.21114,"low":8153.27653,"close":8272.21583,"volume":4562.27343,"volumeNotional":37740110.47804,"tradesDone":13720}
{"date":"2018-02-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8273.72474,"high":8582.13382,"low":8268.96352,"close":8559.60955,"volume":5840.08651,"volumeNotional":49988860.23689,"tradesDone":15835}
{"date":"2018-02-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8545.28797,"high":8583.262,"low":8487.01647,"close":8550.6898,"volume":1887.57445,"volumeNotional":16140063.59262,"tradesDone":8934}
{"date":"2018-02-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8468.78355,"high":8490.02165,"low":8284.26435,"close":8390.27902,"volume":4718.33268,"volumeNotional":39588127.7057,"tradesDone":23475}
{"date":"2018-02-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8386.26975,"high":8402.92997,"low":8167.01952,"close":8245.97185,"volume":6329.70627,"volumeNotional":52194579.68199,"tradesDone":30737}
{"date":"2018-02-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8244.92841,"high":8283.49247,"low":8171.32707,"close":8247.2374,"volume":3343.00462,"volumeNotional":27570552.72567,"tradesDone":21065}
{"date":"2018-02-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8245.47962,"high":8249.76973,"low":8003.1312,"close":8020.37659,"volume":10536.3565,"volumeNotional":84505546.99609,"tradesDone":37273}
{"date":"2018-02-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8033.23459,"high":8171.92098,"low":7956.20512,"close":7977.69086,"volume":4957.23225,"volumeNotional":39547266.3828,"tradesDone":13637}
{"date":"2018-02-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7976.91115,"high":8147.27482,"low":7960.07491,"close":8110.09497,"volume":3691.04914,"volumeNotional":29934759.0773,"tradesDone":11956}
{"date":"2018-02-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8110.17374,"high":8112.38716,"low":7964.78965,"close":8058.37378,"volume":2871.97636,"volumeNotional":23143459.04171,"tradesDone":9054}
{"date":"2018-02-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8056.22869,"high":8070.07624,"low":7878.6845,"close":7920.20456,"volume":4647.1535,"volumeNotional":36806406.33055,"tradesDone":12613}
{"date":"2018-02-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7924.65578,"high":7938.20192,"low":7830.49468,"close":7904.87439,"volume":3108.38199,"volumeNotional":24571369.21772,"tradesDone":9298}
{"date":"2018-02-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7918.67988,"high":8126.39824,"low":7838.74217,"close":8123.85089,"volume":1318.5833,"volumeNotional":10711974.0784,"tradesDone":5374}
{"date":"2018-02-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8121.02355,"high":8135.51905,"low":7963.38546,"close":7998.13579,"volume":1247.46248,"volumeNotional":9977374.32368,"tradesDone":4888}
{"date":"2018-02-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7998.592,"high":8193.30583,"low":7959.85249,"close":8187.295,"volume":1202.43689,"volumeNotional":9844705.5377,"tradesDone":4475}
{"date":"2018-02-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.78653,"high":8343.95334,"low":8130.08466,"close":8285.46898,"volume":1887.40158,"volumeNotional":15638007.2408,"tradesDone":7125}
{"date":"2018-02-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8284.20427,"high":8346.12687,"low":8222.55713,"close":8273.99659,"volume":1003.12865,"volumeNotional":8299882.99344,"tradesDone":4866}
{"date":"2018-02-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8274.61673,"high":8444.33786,"low":8225.75081,"close":8439.7933,"volume":1482.67461,"volumeNotional":12513467.23998,"tradesDone":6837}
{"date":"2018-02-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8442.50654,"high":8449.70032,"low":8340.99662,"close":8423.54144,"volume":1037.09448,"volumeNotional":8736008.35658,"tradesDone":4371}
{"date":"2018-02-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8425.85635,"high":8487.40005,"low":8262.61525,"close":8325.78766,"volume":1696.39629,"volumeNotional":14123835.30677,"tradesDone":6563}
{"date":"2018-02-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8323.93751,"high":8376.83834,"low":8170.36329,"close":8207.63133,"volume":1599.809,"volumeNotional":13130642.46598,"tradesDone":5176}
{"date":"2018-02-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8238.00518,"high":8347.52902,"low":8182.6681,"close":8332.02858,"volume":3670.12616,"volumeNotional":30579596.08196,"tradesDone":20210}
{"date":"2018-02-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8335.65206,"high":8397.55267,"low":8243.42036,"close":8294.84903,"volume":2740.42599,"volumeNotional":22731419.83756,"tradesDone":16115}
{"date":"2018-02-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8293.61248,"high":8303.60106,"low":8204.654,"close":8236.75246,"volume":2486.0005,"volumeNotional":20476570.76217,"tradesDone":16521}
{"date":"2018-02-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8235.55538,"high":8352.19249,"low":8219.28551,"close":8312.26207,"volume":3260.7491,"volumeNotional":27104201.02976,"tradesDone":17848}
{"date":"2018-02-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8310.64839,"high":8337.76171,"low":8244.5844,"close":8296.09953,"volume":1987.7159,"volumeNotional":16490288.96515,"tradesDone":13607}
{"date":"2018-02-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8298.46688,"high":8302.71166,"low":8012.14766,"close":8067.32378,"volume":8113.44884,"volumeNotional":65453818.78335,"tradesDone":35987}
{"date":"2018-02-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8067.88684,"high":8253.64318,"low":8060.73602,"close":8192.40698,"volume":3630.80847,"volumeNotional":29745060.7002,"tradesDone":22825}
{"date":"2018-02-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8184.90689,"high":8451.07258,"low":8160.50314,"close":8347.29331,"volume":7853.34945,"volumeNotional":65554211.33006,"tradesDone":25154}
{"date":"2018-02-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8346.75255,"high":8537.57154,"low":8283.84715,"close":8532.19224,"volume":6713.893,"volumeNotional":57284225.72755,"tradesDone":30418}
{"date":"2018-02-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8528.20693,"high":8571.34257,"low":8403.8132,"close":8478.2815,"volume":5484.20437,"volumeNotional":46496628.4224,"tradesDone":28745}
{"date":"2018-02-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8480.15015,"high":8560.33512,"low":8443.9292,"close":8493.15999,"volume":3975.72782,"volumeNotional":33766492.47264,"tradesDone":21280}
{"date":"2018-02-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8491.94406,"high":8498.48109,"low":8347.96861,"close":8381.87073,"volume":3338.57557,"volumeNotional":27983508.85142,"tradesDone":22667}
{"date":"2018-02-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8380.96776,"high":8475.85655,"low":8373.24132,"close":8424.58327,"volume":2058.0121,"volumeNotional":17337894.30779,"tradesDone":16345}
{"date":"2018-02-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8425.43484,"high":8537.24319,"low":8363.1729,"close":8476.46784,"volume":3901.21935,"volumeNotional":33068560.38318,"tradesDone":23516}
{"date":"2018-02-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8476.95152,"high":8823.06042,"low":8471.77676,"close":8758.85914,"volume":11556.16749,"volumeNotional":101218843.30243,"tradesDone":49496}
{"date":"2018-02-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8768.86455,"high":8824.17788,"low":8720.14967,"close":8796.64336,"volume":3877.16592,"volumeNotional":34106045.86165,"tradesDone":11011}
{"date":"2018-02-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8797.51672,"high":8854.36439,"low":8719.21398,"close":8836.65346,"volume":3862.06344,"volumeNotional":34127716.287,"tradesDone":10666}
{"date":"2018-02-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8837.3205,"high":8842.56489,"low":8628.78489,"close":8655.83055,"volume":4139.10212,"volumeNotional":35827366.5493,"tradesDone":10705}
{"date":"2018-02-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8654.3711,"high":8784.71808,"low":8651.61642,"close":8762.04014,"volume":3599.70379,"volumeNotional":31540749.06621,"tradesDone":9748}
{"date":"2018-02-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8764.3704,"high":8787.50381,"low":8642.31306,"close":8674.39038,"volume":2463.2134,"volumeNotional":21366874.6413,"tradesDone":8542}
{"date":"2018-02-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8674.93033,"high":8700.52911,"low":8518.50645,"close":8547.92003,"volume":4367.08048,"volumeNotional":37329454.70667,"tradesDone":13373}
{"date":"2018-02-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8549.80156,"high":8672.39309,"low":8548.04383,"close":8656.22087,"volume":2604.45977,"volumeNotional":22544779.00862,"tradesDone":8804}
{"date":"2018-02-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8659.1705,"high":8742.67746,"low":8632.49857,"close":8668.87952,"volume":2817.69212,"volumeNotional":24426233.49787,"tradesDone":8885}
{"date":"2018-02-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8668.95957,"high":8771.53989,"low":8618.4171,"close":8766.49686,"volume":2606.59769,"volumeNotional":22850730.46786,"tradesDone":8222}
{"date":"2018-02-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8763.79193,"high":8766.07175,"low":8621.05918,"close":8670.55178,"volume":2153.99933,"volumeNotional":18676362.71937,"tradesDone":8219}
{"date":"2018-02-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8676.10754,"high":8807.24393,"low":8650.59013,"close":8798.12146,"volume":3371.2387,"volumeNotional":29660567.54322,"tradesDone":10293}
{"date":"2018-02-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8797.93122,"high":8923.1773,"low":8761.27916,"close":8864.61123,"volume":6623.35041,"volumeNotional":58713426.41368,"tradesDone":15380}
{"date":"2018-02-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8865.28417,"high":8885.4146,"low":8758.33212,"close":8840.16505,"volume":3453.34787,"volumeNotional":30528165.16429,"tradesDone":9942}
{"date":"2018-02-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8839.21304,"high":8896.1444,"low":8734.89592,"close":8895.41122,"volume":3024.67688,"volumeNotional":26905744.64353,"tradesDone":8408}
{"date":"2018-02-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8896.35934,"high":8992.56224,"low":8826.56737,"close":8899.10369,"volume":6952.40844,"volumeNotional":61870203.60449,"tradesDone":15865}
{"date":"2018-02-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8896.5088,"high":8947.23016,"low":8811.93455,"close":8919.05855,"volume":2568.80432,"volumeNotional":22911316.10778,"tradesDone":8848}
{"date":"2018-02-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8920.80095,"high":8922.53717,"low":8717.49733,"close":8747.31409,"volume":3048.41547,"volumeNotional":26665447.60763,"tradesDone":9657}
{"date":"2018-02-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8743.92587,"high":8753.9488,"low":8661.13066,"close":8719.27614,"volume":2523.28617,"volumeNotional":22001228.91878,"tradesDone":9812}
{"date":"2018-02-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8718.79641,"high":8772.08315,"low":8678.13224,"close":8764.25616,"volume":1961.96101,"volumeNotional":17195128.84309,"tradesDone":7493}
{"date":"2018-02-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8765.2624,"high":8776.04548,"low":8535.27554,"close":8573.3876,"volume":4230.41379,"volumeNotional":36268977.09968,"tradesDone":13494}
{"date":"2018-02-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8569.42278,"high":8628.92562,"low":8548.16051,"close":8604.77389,"volume":3589.18731,"volumeNotional":30884145.24256,"tradesDone":11047}
{"date":"2018-02-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8603.78623,"high":8716.92554,"low":8561.9256,"close":8711.7536,"volume":2644.68005,"volumeNotional":23039800.95577,"tradesDone":8243}
{"date":"2018-02-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8709.51638,"high":8750.30677,"low":8609.93612,"close":8641.21888,"volume":3204.36045,"volumeNotional":27689579.99336,"tradesDone":8782}
{"date":"2018-02-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8618.94426,"high":8647.52326,"low":8434.1052,"close":8527.10063,"volume":5853.53645,"volumeNotional":49913694.35377,"tradesDone":18413}
{"date":"2018-02-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8528.1914,"high":8542.12753,"low":8379.59115,"close":8444.05745,"volume":4391.03092,"volumeNotional":37078117.35642,"tradesDone":14631}
{"date":"2018-02-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8441.24286,"high":8518.22672,"low":8335.13179,"close":8493.90929,"volume":3271.10049,"volumeNotional":27784430.79992,"tradesDone":12530}
{"date":"2018-02-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8491.49577,"high":8565.18093,"low":8397.29364,"close":8509.67792,"volume":3374.82457,"volumeNotional":28718670.11675,"tradesDone":11887}
{"date":"2018-02-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8514.96254,"high":8596.0706,"low":8445.58989,"close":8573.40287,"volume":2184.4425,"volumeNotional":18728105.5563,"tradesDone":9266}
{"date":"2018-02-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8572.81078,"high":8635.94923,"low":8525.12575,"close":8599.82527,"volume":2520.39342,"volumeNotional":21674943.02809,"tradesDone":8486}
{"date":"2018-02-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8598.15446,"high":8667.51016,"low":8581.54927,"close":8602.18476,"volume":2645.80398,"volumeNotional":22759694.65293,"tradesDone":9674}
{"date":"2018-02-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8604.97554,"high":8608.54908,"low":8465.61947,"close":8492.59263,"volume":3026.73628,"volumeNotional":25704838.21272,"tradesDone":11524}
{"date":"2018-02-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8490.97656,"high":8575.22115,"low":8484.22484,"close":8555.63691,"volume":2131.96663,"volumeNotional":18240332.39652,"tradesDone":9312}
{"date":"2018-02-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8560.10625,"high":8647.45165,"low":8533.33922,"close":8627.7764,"volume":2486.65864,"volumeNotional":21454334.70368,"tradesDone":10637}
{"date":"2018-02-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8627.36996,"high":8668.02491,"low":8572.59073,"close":8573.44804,"volume":2387.19579,"volumeNotional":20466499.07285,"tradesDone":10179}
{"date":"2018-02-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8579.30939,"high":8623.41948,"low":8544.527,"close":8616.49795,"volume":2052.22557,"volumeNotional":17682997.38892,"tradesDone":17217}
{"date":"2018-02-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8615.86655,"high":8732.90847,"low":8613.05493,"close":8704.18002,"volume":5490.61089,"volumeNotional":47791265.59981,"tradesDone":29616}
{"date":"2018-02-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8702.98566,"high":8709.14489,"low":8537.45408,"close":8560.39412,"volume":3918.7634,"volumeNotional":33546159.13934,"tradesDone":22103}
{"date":"2018-02-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8564.38016,"high":8589.14732,"low":8465.49057,"close":8564.76497,"volume":3710.30327,"volumeNotional":31777875.52337,"tradesDone":22352}
{"date":"2018-02-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8565.59088,"high":8570.25625,"low":8473.49883,"close":8523.86404,"volume":2667.60392,"volumeNotional":22738293.15463,"tradesDone":18944}
{"date":"2018-02-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8521.14662,"high":8637.66124,"low":8519.504,"close":8603.05185,"volume":2794.85052,"volumeNotional":24044243.96768,"tradesDone":18810}
{"date":"2018-02-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8602.28492,"high":8686.1055,"low":8587.90789,"close":8653.86672,"volume":3329.22082,"volumeNotional":28810633.26903,"tradesDone":23480}
{"date":"2018-02-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8652.3515,"high":8728.66297,"low":8649.79035,"close":8683.55233,"volume":4238.37723,"volumeNotional":36804170.53055,"tradesDone":27907}
{"date":"2018-02-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8685.35322,"high":8720.00404,"low":8634.79345,"close":8700.25335,"volume":2790.17125,"volumeNotional":24275196.78966,"tradesDone":21904}
{"date":"2018-02-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8698.18699,"high":8840.15679,"low":8696.76103,"close":8791.14263,"volume":6258.09586,"volumeNotional":55015813.23764,"tradesDone":30961}
{"date":"2018-02-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8790.06469,"high":8870.25937,"low":8728.25698,"close":8844.68228,"volume":4422.15579,"volumeNotional":39112562.99694,"tradesDone":23060}
{"date":"2018-02-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8844.21032,"high":8868.80772,"low":8786.82286,"close":8794.34762,"volume":3845.97892,"volumeNotional":33822875.56682,"tradesDone":24954}
{"date":"2018-02-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8794.19282,"high":8905.99606,"low":8789.32033,"close":8885.3036,"volume":4218.61834,"volumeNotional":37483704.73622,"tradesDone":25490}
{"date":"2018-02-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8885.12411,"high":8896.50839,"low":8823.1931,"close":8869.55452,"volume":3744.02874,"volumeNotional":33207867.05886,"tradesDone":25216}
{"date":"2018-02-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8868.97856,"high":8877.99445,"low":8768.26689,"close":8775.58609,"volume":3786.99405,"volumeNotional":33233092.33143,"tradesDone":28117}
{"date":"2018-02-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8778.09541,"high":8842.39662,"low":8750.25506,"close":8760.08289,"volume":3068.01924,"volumeNotional":26876102.82709,"tradesDone":20745}
{"date":"2018-02-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8761.1025,"high":8946.67528,"low":8757.48434,"close":8938.1264,"volume":4876.67286,"volumeNotional":43588318.43529,"tradesDone":29661}
{"date":"2018-02-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8939.44146,"high":9243.01897,"low":8935.59626,"close":9167.23638,"volume":16589.10042,"volumeNotional":152076204.85442,"tradesDone":49457}
{"date":"2018-02-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9160.13307,"high":9301.76266,"low":9137.6192,"close":9215.86556,"volume":7645.49116,"volumeNotional":70459818.71762,"tradesDone":22230}
{"date":"2018-02-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9216.50157,"high":9237.90696,"low":9134.37542,"close":9160.92475,"volume":4986.6793,"volumeNotional":45682593.80628,"tradesDone":14654}
{"date":"2018-02-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9170.86074,"high":9322.64405,"low":9167.9424,"close":9320.017,"volume":5348.65658,"volumeNotional":49849570.22504,"tradesDone":14488}
{"date":"2018-02-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9328.85611,"high":9343.52379,"low":9240.72617,"close":9273.48581,"volume":5208.26744,"volumeNotional":48298794.18553,"tradesDone":18425}
{"date":"2018-02-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9273.64615,"high":9314.0081,"low":9237.63264,"close":9304.97609,"volume":3165.28802,"volumeNotional":29452929.39092,"tradesDone":11405}
{"date":"2018-02-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9303.97438,"high":9368.65554,"low":9226.82515,"close":9281.97562,"volume":4279.81809,"volumeNotional":39725167.15239,"tradesDone":14181}
{"date":"2018-02-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9286.9355,"high":9300.87478,"low":9166.89537,"close":9246.26854,"volume":3430.25566,"volumeNotional":31717064.97842,"tradesDone":10787}
{"date":"2018-02-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9246.6007,"high":9319.49636,"low":9197.62799,"close":9286.4403,"volume":1085.3859,"volumeNotional":10079371.37326,"tradesDone":5060}
{"date":"2018-02-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9258.87841,"high":9316.53405,"low":9218.37965,"close":9284.89224,"volume":3060.53841,"volumeNotional":28416769.31481,"tradesDone":11260}
{"date":"2018-02-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9273.37046,"high":9435.2496,"low":9246.67695,"close":9426.95167,"volume":4166.10819,"volumeNotional":39273700.53722,"tradesDone":13060}
{"date":"2018-02-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9427.3443,"high":9496.40714,"low":9395.47,"close":9469.45435,"volume":3997.51791,"volumeNotional":37854313.34005,"tradesDone":12521}
{"date":"2018-02-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9467.45828,"high":9477.51289,"low":9343.98947,"close":9371.05095,"volume":2407.97088,"volumeNotional":22565217.79001,"tradesDone":11536}
{"date":"2018-02-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9369.05478,"high":9442.78043,"low":9366.18296,"close":9399.52249,"volume":1485.95395,"volumeNotional":13967257.5356,"tradesDone":7318}
{"date":"2018-02-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9397.35205,"high":9677.04921,"low":9392.75043,"close":9634.71135,"volume":6074.51771,"volumeNotional":58526224.72784,"tradesDone":17072}
{"date":"2018-02-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9631.82709,"high":9725.07531,"low":9594.37631,"close":9661.45592,"volume":2957.46114,"volumeNotional":28573380.48084,"tradesDone":9462}
{"date":"2018-02-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9660.10102,"high":9745.7855,"low":9625.05386,"close":9736.43257,"volume":2975.8815,"volumeNotional":28974469.61004,"tradesDone":10910}
{"date":"2018-02-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9735.85683,"high":9738.21856,"low":9633.89201,"close":9693.40709,"volume":2750.17442,"volumeNotional":26658560.18267,"tradesDone":9182}
{"date":"2018-02-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9695.14503,"high":9765.24107,"low":9671.08718,"close":9695.30645,"volume":3327.28585,"volumeNotional":32259055.98935,"tradesDone":8644}
{"date":"2018-02-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9693.79278,"high":9801.23744,"low":9671.6194,"close":9788.28024,"volume":2697.65786,"volumeNotional":26405431.09669,"tradesDone":8044}
{"date":"2018-02-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9832.55945,"high":9881.60001,"low":9797.62575,"close":9858.31959,"volume":3819.68926,"volumeNotional":37655717.49868,"tradesDone":11882}
{"date":"2018-02-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9857.06367,"high":9955.34859,"low":9539.11644,"close":9622.55397,"volume":9689.87309,"volumeNotional":93241326.843,"tradesDone":23083}
{"date":"2018-02-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9629.33251,"high":9727.1569,"low":9508.20575,"close":9655.15854,"volume":4774.2165,"volumeNotional":46095817.22266,"tradesDone":14249}
{"date":"2018-02-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9658.4678,"high":9773.60797,"low":9542.06228,"close":9609.70026,"volume":4298.61835,"volumeNotional":41308433.86661,"tradesDone":11451}
{"date":"2018-02-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9615.6652,"high":9781.29273,"low":9593.67648,"close":9727.86511,"volume":3657.73861,"volumeNotional":35581987.83556,"tradesDone":9909}
{"date":"2018-02-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9727.82021,"high":9743.66336,"low":9623.82308,"close":9668.58879,"volume":3055.09025,"volumeNotional":29538411.3235,"tradesDone":7836}
{"date":"2018-02-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9672.0028,"high":9889.28953,"low":9669.14254,"close":9870.82643,"volume":3328.55851,"volumeNotional":32855623.35634,"tradesDone":9492}
{"date":"2018-02-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9871.7844,"high":9882.74311,"low":9775.10171,"close":9828.68031,"volume":2851.23055,"volumeNotional":28023833.53341,"tradesDone":8291}
{"date":"2018-02-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9831.14789,"high":9924.58566,"low":9781.02885,"close":9918.43289,"volume":3729.03664,"volumeNotional":36986199.6389,"tradesDone":10665}
{"date":"2018-02-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9919.10039,"high":10081.98035,"low":9865.69623,"close":10073.48546,"volume":8336.18969,"volumeNotional":83974485.66547,"tradesDone":17956}
{"date":"2018-02-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10076.33053,"high":10197.28791,"low":9971.22108,"close":10064.85968,"volume":7990.25253,"volumeNotional":80420770.49649,"tradesDone":21198}
{"date":"2018-02-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10065.50174,"high":10175.1322,"low":10040.91302,"close":10130.27741,"volume":3343.66002,"volumeNotional":33872203.59693,"tradesDone":9774}
{"date":"2018-02-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10107.49964,"high":10134.27151,"low":9974.76399,"close":10071.64142,"volume":5095.33194,"volumeNotional":51318356.22847,"tradesDone":12468}
{"date":"2018-02-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10074.06707,"high":10077.46917,"low":9850.39032,"close":9868.42023,"volume":5335.86749,"volumeNotional":52656582.68361,"tradesDone":13046}
{"date":"2018-02-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9876.77114,"high":10106.43729,"low":9870.29598,"close":10082.80964,"volume":2852.40784,"volumeNotional":28760285.24686,"tradesDone":8467}
{"date":"2018-02-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10074.09359,"high":10140.02927,"low":9999.70467,"close":10004.87992,"volume":3883.16358,"volumeNotional":38850585.32961,"tradesDone":9910}
{"date":"2018-02-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10006.91996,"high":10232.26832,"low":9985.0669,"close":10227.63833,"volume":3916.3631,"volumeNotional":40055145.38418,"tradesDone":12124}
{"date":"2018-02-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10227.63948,"high":10281.79041,"low":10142.96418,"close":10281.66151,"volume":4789.05404,"volumeNotional":49239432.63514,"tradesDone":12614}
{"date":"2018-02-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10285.25697,"high":10287.61382,"low":10138.8536,"close":10168.67754,"volume":3008.7369,"volumeNotional":30594875.36813,"tradesDone":9301}
{"date":"2018-02-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10164.27825,"high":10198.68023,"low":10023.00472,"close":10092.77456,"volume":3189.23506,"volumeNotional":32188230.43692,"tradesDone":11031}
{"date":"2018-02-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10101.31909,"high":10104.77445,"low":9941.8459,"close":9998.94801,"volume":3933.05169,"volumeNotional":39326379.37245,"tradesDone":11257}
{"date":"2018-02-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10003.38617,"high":10146.95407,"low":9981.33199,"close":10089.32365,"volume":2269.27878,"volumeNotional":22895488.04329,"tradesDone":7874}
{"date":"2018-02-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10087.32722,"high":10106.79098,"low":9814.28522,"close":9832.74689,"volume":4350.17964,"volumeNotional":42774215.34372,"tradesDone":10543}
{"date":"2018-02-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9845.66291,"high":9927.24466,"low":9753.3576,"close":9754.79538,"volume":3953.2583,"volumeNotional":38563225.77584,"tradesDone":12186}
{"date":"2018-02-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9751.4698,"high":9973.48549,"low":9712.07026,"close":9947.55432,"volume":4583.48419,"volumeNotional":45594457.9618,"tradesDone":11749}
{"date":"2018-02-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9945.71325,"high":9998.66199,"low":9857.33272,"close":9864.47886,"volume":3332.47237,"volumeNotional":32873103.24522,"tradesDone":9122}
{"date":"2018-02-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9866.72044,"high":9868.57705,"low":9766.35305,"close":9775.16311,"volume":3072.35911,"volumeNotional":30032811.40897,"tradesDone":8392}
{"date":"2018-02-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9779.27439,"high":9832.5817,"low":9683.57351,"close":9809.3599,"volume":3271.41471,"volumeNotional":32090484.25631,"tradesDone":10063}
{"date":"2018-02-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9810.88214,"high":9878.40392,"low":9767.22987,"close":9867.25452,"volume":2313.51615,"volumeNotional":22828052.67774,"tradesDone":7820}
{"date":"2018-02-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9866.26659,"high":9955.99301,"low":9827.09905,"close":9837.89695,"volume":2449.0939,"volumeNotional":24093933.44494,"tradesDone":8977}
{"date":"2018-02-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9832.61278,"high":10101.92882,"low":9831.94317,"close":10034.33098,"volume":4193.12018,"volumeNotional":42075155.69321,"tradesDone":11862}
{"date":"2018-02-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10068.58675,"high":10147.64106,"low":10019.71655,"close":10039.07675,"volume":2976.32779,"volumeNotional":29879583.08252,"tradesDone":8925}
{"date":"2018-02-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10043.26224,"high":10163.99421,"low":10018.20959,"close":10105.26362,"volume":2138.21707,"volumeNotional":21607247.19409,"tradesDone":7656}
{"date":"2018-02-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10083.88318,"high":10104.88325,"low":10036.97116,"close":10064.97702,"volume":1520.02318,"volumeNotional":15298998.3544,"tradesDone":6043}
{"date":"2018-02-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10062.17024,"high":10063.86859,"low":9888.20412,"close":9946.52405,"volume":3037.0079,"volumeNotional":30207672.14633,"tradesDone":10752}
{"date":"2018-02-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9950.60178,"high":10056.33123,"low":9906.68799,"close":10034.93184,"volume":2704.59189,"volumeNotional":27140395.22945,"tradesDone":17626}
{"date":"2018-02-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10037.67628,"high":10044.41488,"low":9946.45854,"close":10006.18296,"volume":1701.61397,"volumeNotional":17026660.6776,"tradesDone":9578}
{"date":"2018-02-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10007.65106,"high":10117.65128,"low":10007.16495,"close":10076.58957,"volume":2122.54741,"volumeNotional":21388039.06647,"tradesDone":7391}
{"date":"2018-02-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10076.90379,"high":10223.14224,"low":10038.3011,"close":10199.76626,"volume":3349.62536,"volumeNotional":34165395.7819,"tradesDone":10435}
{"date":"2018-02-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10194.80208,"high":10218.75996,"low":10155.34389,"close":10171.45299,"volume":1604.83314,"volumeNotional":16323484.79201,"tradesDone":6277}
{"date":"2018-02-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10168.9537,"high":10205.17965,"low":10058.36822,"close":10174.82616,"volume":1716.47787,"volumeNotional":17464863.94199,"tradesDone":6448}
{"date":"2018-02-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10175.79277,"high":10364.301,"low":10171.27639,"close":10361.01375,"volume":5177.64954,"volumeNotional":53645698.08833,"tradesDone":15404}
{"date":"2018-02-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10355.80248,"high":10486.27828,"low":10347.09737,"close":10384.20056,"volume":4194.89217,"volumeNotional":43560601.60656,"tradesDone":14679}
{"date":"2018-02-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10385.65446,"high":10520.14522,"low":10384.83038,"close":10480.65735,"volume":2691.87451,"volumeNotional":28212614.41437,"tradesDone":9364}
{"date":"2018-02-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10477.06359,"high":10605.23414,"low":10465.77694,"close":10568.42746,"volume":3338.21576,"volumeNotional":35279691.06307,"tradesDone":11115}
{"date":"2018-02-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10566.67205,"high":10583.61661,"low":10476.4583,"close":10551.74325,"volume":2021.05979,"volumeNotional":21325703.96221,"tradesDone":7734}
{"date":"2018-02-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10559.08096,"high":10826.15969,"low":10554.15573,"close":10791.50647,"volume":7161.29953,"volumeNotional":77281210.18019,"tradesDone":17798}
{"date":"2018-02-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10792.09147,"high":10794.51537,"low":10643.93216,"close":10701.20301,"volume":5037.68147,"volumeNotional":53909252.08703,"tradesDone":12518}
{"date":"2018-02-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10726.0708,"high":10862.46226,"low":10714.38891,"close":10804.14748,"volume":4102.90664,"volumeNotional":44328408.4461,"tradesDone":12206}
{"date":"2018-02-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10803.83838,"high":10835.23908,"low":10646.57568,"close":10674.33564,"volume":3527.67836,"volumeNotional":37655622.87876,"tradesDone":13273}
{"date":"2018-02-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10676.24806,"high":10764.6863,"low":10606.42229,"close":10651.23284,"volume":3640.67219,"volumeNotional":38777647.20908,"tradesDone":12895}
{"date":"2018-02-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10653.36693,"high":10776.74052,"low":10638.99151,"close":10709.32588,"volume":1575.8728,"volumeNotional":16876535.33239,"tradesDone":7263}
{"date":"2018-02-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10710.50028,"high":10867.88351,"low":10704.89474,"close":10834.52212,"volume":3343.83591,"volumeNotional":36228864.16362,"tradesDone":10556}
{"date":"2018-02-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10814.03299,"high":10829.75661,"low":10649.91809,"close":10690.6595,"volume":3469.50369,"volumeNotional":37091282.63777,"tradesDone":12141}
{"date":"2018-02-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10695.65927,"high":10711.0624,"low":10529.12113,"close":10652.54499,"volume":3293.54406,"volumeNotional":35084626.30852,"tradesDone":11108}
{"date":"2018-02-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10651.35755,"high":10753.88252,"low":10646.25996,"close":10735.4263,"volume":2540.56427,"volumeNotional":27274040.5303,"tradesDone":9164}
{"date":"2018-02-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10738.18533,"high":10846.59534,"low":10706.46858,"close":10814.19561,"volume":1694.31255,"volumeNotional":18322627.30339,"tradesDone":7131}
{"date":"2018-02-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10809.61284,"high":10861.50668,"low":10752.35264,"close":10794.97341,"volume":2331.231,"volumeNotional":25165576.61182,"tradesDone":7913}
{"date":"2018-02-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10793.11268,"high":10804.38329,"low":10673.71398,"close":10784.75361,"volume":2403.95244,"volumeNotional":25926034.73016,"tradesDone":9474}
{"date":"2018-02-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10786.06956,"high":10801.36414,"low":10677.52355,"close":10717.44425,"volume":2296.7548,"volumeNotional":24615341.54667,"tradesDone":7667}
{"date":"2018-02-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10712.83897,"high":10790.83916,"low":10662.56514,"close":10769.05049,"volume":2011.5837,"volumeNotional":21662846.38159,"tradesDone":7487}
{"date":"2018-02-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10769.75297,"high":10841.64661,"low":10760.8943,"close":10827.46777,"volume":1630.90635,"volumeNotional":17658585.98165,"tradesDone":6991}
{"date":"2018-02-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10823.81334,"high":10955.86418,"low":10757.44845,"close":10940.03408,"volume":5171.04825,"volumeNotional":56571444.15263,"tradesDone":14606}
{"date":"2018-02-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10938.06792,"high":11101.81437,"low":10926.90131,"close":11075.39749,"volume":8433.87371,"volumeNotional":93408503.74995,"tradesDone":20753}
{"date":"2018-02-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11076.75403,"high":11110.85268,"low":10974.93271,"close":11105.26243,"volume":4049.25297,"volumeNotional":44968016.8854,"tradesDone":11326}
{"date":"2018-02-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11107.92284,"high":11245.9532,"low":11081.6958,"close":11192.94552,"volume":6924.59649,"volumeNotional":77506631.27501,"tradesDone":18567}
{"date":"2018-02-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11193.45204,"high":11264.05261,"low":11050.27279,"close":11082.3801,"volume":5021.49791,"volumeNotional":55650148.48174,"tradesDone":13895}
{"date":"2018-02-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11083.18694,"high":11135.52388,"low":10773.50718,"close":10830.78024,"volume":7496.66264,"volumeNotional":81194705.59637,"tradesDone":23760}
{"date":"2018-02-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10838.94306,"high":10960.93838,"low":10786.74406,"close":10918.61,"volume":3309.9755,"volumeNotional":36140331.64099,"tradesDone":11545}
{"date":"2018-02-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10913.87594,"high":10940.86933,"low":10455.48758,"close":10504.63829,"volume":10503.52073,"volumeNotional":110335686.04525,"tradesDone":28306}
{"date":"2018-02-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10459.68902,"high":10657.00775,"low":10404.46004,"close":10431.32809,"volume":4735.36161,"volumeNotional":49396110.55889,"tradesDone":16797}
{"date":"2018-02-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10492.91547,"high":10639.45099,"low":10433.05118,"close":10592.21945,"volume":3304.78704,"volumeNotional":35005029.54088,"tradesDone":11285}
{"date":"2018-02-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10591.39746,"high":10611.5573,"low":10301.18171,"close":10335.55403,"volume":4197.60945,"volumeNotional":43384619.29314,"tradesDone":12752}
{"date":"2018-02-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10343.84512,"high":10433.8793,"low":10128.63311,"close":10138.44217,"volume":5206.05405,"volumeNotional":52781277.85525,"tradesDone":16707}
{"date":"2018-02-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10140.93463,"high":10465.80344,"low":10134.33677,"close":10422.63907,"volume":4140.31611,"volumeNotional":43153020.43465,"tradesDone":14837}
{"date":"2018-02-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10493.6133,"high":10612.25633,"low":10456.87057,"close":10588.98133,"volume":4708.76985,"volumeNotional":49861076.04802,"tradesDone":13544}
{"date":"2018-02-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10594.60268,"high":10599.12626,"low":10417.54548,"close":10557.19873,"volume":2499.67359,"volumeNotional":26389550.86604,"tradesDone":8548}
{"date":"2018-02-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10545.96227,"high":10803.78694,"low":10480.30229,"close":10708.9402,"volume":5427.17082,"volumeNotional":58119247.76946,"tradesDone":16492}
{"date":"2018-02-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10722.61773,"high":10807.07728,"low":10679.4945,"close":10771.1048,"volume":2157.68842,"volumeNotional":23240688.10828,"tradesDone":8428}
{"date":"2018-02-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10760.76773,"high":10872.94757,"low":10611.57746,"close":10633.00864,"volume":4105.31491,"volumeNotional":43651848.91429,"tradesDone":13820}
{"date":"2018-02-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10610.77422,"high":10680.14547,"low":10447.5155,"close":10590.64585,"volume":3381.87708,"volumeNotional":35816262.46341,"tradesDone":12100}
{"date":"2018-02-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10589.41807,"high":10754.66195,"low":10567.75355,"close":10753.98172,"volume":4405.76846,"volumeNotional":47379553.4817,"tradesDone":12307}
{"date":"2018-02-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10750.12441,"high":10815.46302,"low":10597.44287,"close":10770.77447,"volume":3317.55544,"volumeNotional":35732641.48789,"tradesDone":9753}
{"date":"2018-02-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10770.32835,"high":10882.41084,"low":10691.58131,"close":10849.39785,"volume":2826.85076,"volumeNotional":30669628.52086,"tradesDone":11386}
{"date":"2018-02-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10853.83224,"high":10858.76613,"low":10729.41968,"close":10771.18267,"volume":2298.36396,"volumeNotional":24756098.09755,"tradesDone":7306}
{"date":"2018-02-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10772.24097,"high":10786.55888,"low":10621.54778,"close":10763.14817,"volume":2237.05817,"volumeNotional":24077788.51159,"tradesDone":9812}
{"date":"2018-02-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10766.95418,"high":10773.22576,"low":10544.48703,"close":10576.13155,"volume":1974.84912,"volumeNotional":20886264.08001,"tradesDone":8057}
{"date":"2018-02-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10576.93984,"high":10577.60886,"low":10363.92836,"close":10447.6011,"volume":3958.91976,"volumeNotional":41361214.42905,"tradesDone":13971}
{"date":"2018-02-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10405.91621,"high":10481.20135,"low":10305.05959,"close":10436.37958,"volume":2914.76647,"volumeNotional":30419609.27076,"tradesDone":10874}
{"date":"2018-02-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10451.73019,"high":10651.67861,"low":10414.11462,"close":10642.6851,"volume":2235.41087,"volumeNotional":23790773.92989,"tradesDone":8212}
{"date":"2018-02-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10637.25983,"high":10641.45494,"low":10425.32425,"close":10575.96963,"volume":4020.7411,"volumeNotional":42523235.71596,"tradesDone":21741}
{"date":"2018-02-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10586.23491,"high":10637.4967,"low":10491.69645,"close":10551.3505,"volume":1402.99851,"volumeNotional":14803529.03066,"tradesDone":8131}
{"date":"2018-02-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10533.41338,"high":10575.09302,"low":10509.86924,"close":10542.73395,"volume":1030.89635,"volumeNotional":10868465.91151,"tradesDone":3538}
{"date":"2018-02-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10501.05249,"high":10533.77695,"low":10394.80877,"close":10441.04265,"volume":1750.27236,"volumeNotional":18274668.33624,"tradesDone":6451}
{"date":"2018-02-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10478.9947,"high":10524.56435,"low":10443.1626,"close":10485.59842,"volume":818.50527,"volumeNotional":8582517.52287,"tradesDone":4009}
{"date":"2018-02-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10527.12841,"high":10893.5461,"low":10516.42804,"close":10825.67599,"volume":5328.64944,"volumeNotional":57686232.29394,"tradesDone":14821}
{"date":"2018-02-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10824.79013,"high":10845.75051,"low":10735.25929,"close":10784.16938,"volume":2019.96853,"volumeNotional":21783682.78161,"tradesDone":6470}
{"date":"2018-02-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10792.72505,"high":10903.13766,"low":10725.38688,"close":10887.97734,"volume":2249.9258,"volumeNotional":24497141.08674,"tradesDone":8782}
{"date":"2018-02-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10969.66637,"high":11050.27989,"low":10893.59484,"close":10904.69513,"volume":3571.92992,"volumeNotional":38950806.83759,"tradesDone":9115}
{"date":"2018-02-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10898.72056,"high":10974.56935,"low":10839.61415,"close":10938.41432,"volume":1843.14571,"volumeNotional":20161091.37922,"tradesDone":6924}
{"date":"2018-02-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10976.60737,"high":11022.7096,"low":10873.04964,"close":10900.4539,"volume":1855.70767,"volumeNotional":20228055.89981,"tradesDone":6340}
{"date":"2018-02-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10900.76261,"high":10974.34357,"low":10848.34481,"close":10938.58985,"volume":1641.39694,"volumeNotional":17954567.89012,"tradesDone":6523}
{"date":"2018-02-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10947.2931,"high":11000.97942,"low":10891.25578,"close":10937.65415,"volume":1576.20219,"volumeNotional":17239954.47419,"tradesDone":6264}
{"date":"2018-02-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11042.95356,"high":11206.35956,"low":11032.63782,"close":11171.02463,"volume":4266.23835,"volumeNotional":47658253.63303,"tradesDone":12909}
{"date":"2018-02-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11168.27406,"high":11253.51696,"low":11095.98528,"close":11144.70733,"volume":4591.2249,"volumeNotional":51167857.84911,"tradesDone":11685}
{"date":"2018-02-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11055.32273,"high":11095.53953,"low":10900.34813,"close":10938.15286,"volume":3865.42874,"volumeNotional":42280650.37063,"tradesDone":10229}
{"date":"2018-02-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10940.19574,"high":11125.01218,"low":10935.868,"close":11095.10221,"volume":3482.68061,"volumeNotional":38640697.35367,"tradesDone":10041}
{"date":"2018-02-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11094.04059,"high":11203.27752,"low":11024.13265,"close":11139.52214,"volume":1915.3989,"volumeNotional":21336628.46973,"tradesDone":7431}
{"date":"2018-02-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11136.57991,"high":11225.90783,"low":11044.77741,"close":11220.08724,"volume":2469.27904,"volumeNotional":27705526.30701,"tradesDone":7825}
{"date":"2018-02-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11222.25362,"high":11232.62115,"low":10996.82807,"close":11081.67822,"volume":5700.64894,"volumeNotional":63172757.22914,"tradesDone":14291}
{"date":"2018-02-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11088.22568,"high":11177.71023,"low":10974.55355,"close":11073.09035,"volume":2848.39725,"volumeNotional":31540560.05864,"tradesDone":8595}
{"date":"2018-02-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11073.6191,"high":11195.69194,"low":11034.19635,"close":11165.59747,"volume":1922.61509,"volumeNotional":21467146.21103,"tradesDone":6135}
{"date":"2018-02-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11164.61466,"high":11428.1581,"low":11152.7153,"close":11404.43301,"volume":8092.09293,"volumeNotional":92285731.7544,"tradesDone":19606}
{"date":"2018-02-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11434.55034,"high":11528.48944,"low":11380.33579,"close":11493.18623,"volume":6791.63329,"volumeNotional":78057506.2746,"tradesDone":16563}
{"date":"2018-02-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11488.06646,"high":11508.40273,"low":11351.22028,"close":11382.91835,"volume":2552.50353,"volumeNotional":29054939.23411,"tradesDone":8269}
{"date":"2018-02-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11381.90155,"high":11450.50958,"low":11322.20492,"close":11425.36652,"volume":2234.25814,"volumeNotional":25527218.15202,"tradesDone":7684}
{"date":"2018-02-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11423.35334,"high":11528.72419,"low":11411.36571,"close":11459.06699,"volume":2237.84093,"volumeNotional":25643569.11772,"tradesDone":9140}
{"date":"2018-02-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11461.5937,"high":11476.82824,"low":11376.18912,"close":11438.00085,"volume":1667.72346,"volumeNotional":19075422.29779,"tradesDone":7081}
{"date":"2018-02-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11460.05259,"high":11570.05629,"low":11427.60225,"close":11564.27175,"volume":2586.04135,"volumeNotional":29905684.93278,"tradesDone":8963}
{"date":"2018-02-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11563.0609,"high":11652.33607,"low":11499.91017,"close":11534.60476,"volume":4020.3693,"volumeNotional":46373370.91293,"tradesDone":12871}
{"date":"2018-02-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11540.66935,"high":11569.66175,"low":11271.00844,"close":11344.12378,"volume":3164.79316,"volumeNotional":35901805.28392,"tradesDone":11786}
{"date":"2018-02-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11342.99363,"high":11368.29472,"low":11146.44917,"close":11335.48163,"volume":5780.84164,"volumeNotional":65528624.2342,"tradesDone":17374}
{"date":"2018-02-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11337.4036,"high":11424.13235,"low":11298.9915,"close":11386.52576,"volume":1911.29202,"volumeNotional":21762975.78321,"tradesDone":7524}
{"date":"2018-02-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11384.06604,"high":11463.51053,"low":11277.89542,"close":11414.98991,"volume":2895.12113,"volumeNotional":33047778.46947,"tradesDone":9373}
{"date":"2018-02-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11420.75313,"high":11508.82594,"low":11405.19627,"close":11425.85778,"volume":1697.92316,"volumeNotional":19400228.55868,"tradesDone":6679}
{"date":"2018-02-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11423.54671,"high":11570.99002,"low":11419.86118,"close":11513.46558,"volume":2009.50932,"volumeNotional":23136416.42537,"tradesDone":7862}
{"date":"2018-02-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11553.92764,"high":11571.45716,"low":11445.81219,"close":11511.49153,"volume":2519.15826,"volumeNotional":28999268.9845,"tradesDone":9585}
{"date":"2018-02-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11509.81148,"high":11523.51846,"low":11385.85306,"close":11469.20392,"volume":2845.59866,"volumeNotional":32636751.33908,"tradesDone":9718}
{"date":"2018-02-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11536.62442,"high":11661.5776,"low":11513.7772,"close":11574.60261,"volume":3798.27912,"volumeNotional":43963571.42899,"tradesDone":13041}
{"date":"2018-02-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11577.90885,"high":11735.70607,"low":11570.58753,"close":11680.9324,"volume":3753.25695,"volumeNotional":43841540.70798,"tradesDone":12519}
{"date":"2018-02-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11680.49724,"high":11725.77654,"low":11604.49517,"close":11673.67235,"volume":3589.15698,"volumeNotional":41898642.55205,"tradesDone":12203}
{"date":"2018-02-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11648.33333,"high":11694.88329,"low":11549.01483,"close":11667.88543,"volume":2150.3415,"volumeNotional":25089938.31177,"tradesDone":7733}
{"date":"2018-02-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11665.62861,"high":11735.34888,"low":11622.59842,"close":11712.2799,"volume":1832.80565,"volumeNotional":21466332.80005,"tradesDone":6434}
{"date":"2018-02-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11700.8823,"high":11728.62516,"low":11650.3958,"close":11691.78555,"volume":1245.3526,"volumeNotional":14560395.58169,"tradesDone":4919}
{"date":"2018-02-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11694.03931,"high":11784.30287,"low":11245.45703,"close":11299.1457,"volume":6961.77114,"volumeNotional":78662066.41439,"tradesDone":20391}
{"date":"2018-02-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11383.3211,"high":11412.03785,"low":11093.15108,"close":11214.18001,"volume":7745.29795,"volumeNotional":86857165.48386,"tradesDone":16919}
{"date":"2018-02-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11214.29389,"high":11218.07903,"low":10855.33081,"close":11088.89223,"volume":6377.34791,"volumeNotional":70717723.68506,"tradesDone":16670}
{"date":"2018-02-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11089.45623,"high":11247.00976,"low":10997.18683,"close":11067.34456,"volume":5540.98357,"volumeNotional":61323974.40772,"tradesDone":14033}
{"date":"2018-02-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11081.13041,"high":11128.54821,"low":10927.08163,"close":11065.63786,"volume":2222.13098,"volumeNotional":24589296.69692,"tradesDone":7934}
{"date":"2018-02-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11065.82032,"high":11150.59761,"low":10870.8011,"close":10926.66932,"volume":3472.96853,"volumeNotional":37947978.73654,"tradesDone":9978}
{"date":"2018-02-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10831.444,"high":10911.6243,"low":10681.49423,"close":10776.75505,"volume":4858.72642,"volumeNotional":52361304.52072,"tradesDone":13958}
{"date":"2018-02-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10782.80189,"high":10918.46484,"low":10730.0277,"close":10827.76169,"volume":1882.30254,"volumeNotional":20381123.36822,"tradesDone":6386}
{"date":"2018-02-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10827.59669,"high":11094.14658,"low":10760.58197,"close":11071.07952,"volume":3602.29207,"volumeNotional":39881262.02294,"tradesDone":10881}
{"date":"2018-02-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11072.67258,"high":11124.23306,"low":10974.11528,"close":11117.98293,"volume":1763.45854,"volumeNotional":19606101.91888,"tradesDone":5418}
{"date":"2018-02-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11111.05773,"high":11112.8064,"low":10923.07887,"close":11035.62082,"volume":2818.39881,"volumeNotional":31102780.60735,"tradesDone":9431}
{"date":"2018-02-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11041.69902,"high":11188.82717,"low":10984.98531,"close":11165.28174,"volume":2264.47131,"volumeNotional":25283460.14839,"tradesDone":5794}
{"date":"2018-02-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11060.46374,"high":11106.06494,"low":10864.85311,"close":10951.71939,"volume":3181.585,"volumeNotional":34843826.09832,"tradesDone":9585}
{"date":"2018-02-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10958.64918,"high":11084.10363,"low":10910.80009,"close":10941.60498,"volume":1920.28309,"volumeNotional":21010979.00043,"tradesDone":6424}
{"date":"2018-02-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10955.29743,"high":11052.58783,"low":10948.78604,"close":11018.37005,"volume":1559.24858,"volumeNotional":17180377.80698,"tradesDone":4789}
{"date":"2018-02-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11017.35705,"high":11111.5452,"low":10692.81639,"close":10733.15547,"volume":5610.47985,"volumeNotional":60218152.44845,"tradesDone":14531}
{"date":"2018-02-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10731.82959,"high":10790.89298,"low":10444.71955,"close":10643.96156,"volume":7152.96104,"volumeNotional":76135842.30889,"tradesDone":18261}
{"date":"2018-02-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10611.74633,"high":10652.51245,"low":10415.90885,"close":10556.00295,"volume":5308.61267,"volumeNotional":56037730.95659,"tradesDone":15245}
{"date":"2018-02-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10529.7441,"high":10555.72729,"low":10331.57168,"close":10468.11097,"volume":6478.43527,"volumeNotional":67816979.26403,"tradesDone":17501}
{"date":"2018-02-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10483.58108,"high":10543.37834,"low":10419.4201,"close":10533.19662,"volume":2726.35211,"volumeNotional":28717202.83908,"tradesDone":8458}
{"date":"2018-02-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10534.39696,"high":10643.86515,"low":10516.62604,"close":10538.17997,"volume":3097.71286,"volumeNotional":32644255.64125,"tradesDone":9919}
{"date":"2018-02-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10530.27681,"high":10553.63001,"low":10372.9803,"close":10404.10475,"volume":3176.58381,"volumeNotional":33049510.71279,"tradesDone":8565}
{"date":"2018-02-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10406.6703,"high":10464.87746,"low":10228.08077,"close":10384.02569,"volume":4401.09668,"volumeNotional":45701101.02654,"tradesDone":10754}
{"date":"2018-02-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10384.7826,"high":10420.6321,"low":10240.81619,"close":10277.45881,"volume":3125.49534,"volumeNotional":32122149.57728,"tradesDone":9151}
{"date":"2018-02-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10271.83014,"high":10487.83569,"low":10236.33794,"close":10471.65963,"volume":3490.92733,"volumeNotional":36555802.8287,"tradesDone":11877}
{"date":"2018-02-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10479.57116,"high":10542.54475,"low":10394.61386,"close":10456.25483,"volume":3139.9792,"volumeNotional":32832422.71781,"tradesDone":8456}
{"date":"2018-02-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10447.89613,"high":10506.89398,"low":10303.78528,"close":10490.44673,"volume":2106.63527,"volumeNotional":22099545.09532,"tradesDone":7312}
{"date":"2018-02-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10488.07842,"high":10652.94552,"low":10476.86887,"close":10636.59797,"volume":3983.31961,"volumeNotional":42368969.27257,"tradesDone":9004}
{"date":"2018-02-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10635.85671,"high":10803.71972,"low":10576.25755,"close":10736.28505,"volume":5150.76381,"volumeNotional":55300068.48029,"tradesDone":12127}
{"date":"2018-02-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10729.51358,"high":10784.36943,"low":10664.32681,"close":10734.21462,"volume":2096.52119,"volumeNotional":22504508.39708,"tradesDone":4957}
{"date":"2018-02-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10716.86331,"high":10752.73311,"low":10609.84268,"close":10720.41863,"volume":2025.86303,"volumeNotional":21718099.75519,"tradesDone":6943}
{"date":"2018-02-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10717.71971,"high":10851.872,"low":10716.85221,"close":10787.05487,"volume":3510.76802,"volumeNotional":37870847.28203,"tradesDone":9532}
{"date":"2018-02-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10789.57641,"high":10928.02803,"low":10782.62315,"close":10863.28727,"volume":2770.55124,"volumeNotional":30097294.04343,"tradesDone":6891}
{"date":"2018-02-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10786.75484,"high":10809.89392,"low":10547.30511,"close":10614.54067,"volume":3690.42987,"volumeNotional":39172217.99998,"tradesDone":11149}
{"date":"2018-02-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10615.30265,"high":10684.22995,"low":10491.40147,"close":10502.76833,"volume":2199.07013,"volumeNotional":23096324.13365,"tradesDone":7272}
{"date":"2018-02-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10462.38415,"high":10558.31054,"low":10288.77988,"close":10335.37988,"volume":4413.89355,"volumeNotional":45619266.53993,"tradesDone":12153}
{"date":"2018-02-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10341.07492,"high":10387.58154,"low":10077.67628,"close":10132.78012,"volume":8041.24533,"volumeNotional":81480170.79545,"tradesDone":21360}
{"date":"2018-02-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10128.88309,"high":10292.84805,"low":10127.39582,"close":10271.92856,"volume":4084.97051,"volumeNotional":41960525.30892,"tradesDone":11844}
{"date":"2018-02-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10281.99385,"high":10324.4965,"low":9860.81938,"close":9892.21249,"volume":10771.84643,"volumeNotional":106557393.77869,"tradesDone":24874}
{"date":"2018-02-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9881.22321,"high":9960.16531,"low":9791.88195,"close":9894.68453,"volume":7902.65443,"volumeNotional":78194272.54398,"tradesDone":21055}
{"date":"2018-02-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9898.91654,"high":9987.28588,"low":9761.75849,"close":9898.8661,"volume":7480.39765,"volumeNotional":74047454.6649,"tradesDone":18157}
{"date":"2018-02-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9944.23926,"high":10140.05228,"low":9918.24044,"close":10043.97489,"volume":4353.33736,"volumeNotional":43724811.15501,"tradesDone":13397}
{"date":"2018-02-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9979.54081,"high":10085.40004,"low":9903.80295,"close":9925.72861,"volume":4144.33846,"volumeNotional":41135578.8372,"tradesDone":11445}
{"date":"2018-02-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9920.79886,"high":9933.12625,"low":9733.28028,"close":9846.33748,"volume":6376.52906,"volumeNotional":62785457.06788,"tradesDone":13540}
{"date":"2018-02-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9852.15621,"high":9955.9003,"low":9801.94499,"close":9902.42374,"volume":2986.53613,"volumeNotional":29573946.25282,"tradesDone":10628}
{"date":"2018-02-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9890.91846,"high":10054.08133,"low":9851.21403,"close":10043.14181,"volume":2878.95537,"volumeNotional":28913757.07748,"tradesDone":9005}
{"date":"2018-02-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10042.3508,"high":10107.26991,"low":9961.42349,"close":10087.01291,"volume":3346.1137,"volumeNotional":33752292.0527,"tradesDone":9143}
{"date":"2018-02-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10086.16195,"high":10129.90603,"low":9830.3779,"close":9905.91028,"volume":3710.31376,"volumeNotional":36754035.23788,"tradesDone":8691}
{"date":"2018-02-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9904.40245,"high":9962.50763,"low":9813.05115,"close":9952.26691,"volume":2566.2829,"volumeNotional":25540332.40426,"tradesDone":7322}
{"date":"2018-02-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9952.44799,"high":9969.55846,"low":9807.69279,"close":9831.97374,"volume":2401.93411,"volumeNotional":23615753.13002,"tradesDone":7638}
{"date":"2018-02-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9829.30196,"high":9829.89499,"low":9630.86421,"close":9692.94425,"volume":10137.64524,"volumeNotional":98263630.14813,"tradesDone":15799}
{"date":"2018-02-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9642.14346,"high":9741.09094,"low":9587.34379,"close":9720.64059,"volume":4605.05901,"volumeNotional":44764123.51476,"tradesDone":11835}
{"date":"2018-02-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9717.16947,"high":9804.7061,"low":9658.26454,"close":9737.00271,"volume":3696.27984,"volumeNotional":35990686.83639,"tradesDone":8016}
{"date":"2018-02-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9737.9414,"high":9826.89374,"low":9680.19632,"close":9808.29861,"volume":2891.17007,"volumeNotional":28357459.40389,"tradesDone":8560}
{"date":"2018-02-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9806.40325,"high":9919.34696,"low":9799.03719,"close":9852.95048,"volume":2846.24088,"volumeNotional":28043870.48661,"tradesDone":8773}
{"date":"2018-02-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9842.5014,"high":10005.0766,"low":9728.92965,"close":9820.39924,"volume":4130.3218,"volumeNotional":40561409.06537,"tradesDone":10078}
{"date":"2018-02-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9819.43625,"high":9843.7801,"low":9709.11281,"close":9834.48383,"volume":2495.5005,"volumeNotional":24541959.32018,"tradesDone":6975}
{"date":"2018-02-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9833.26913,"high":9901.91742,"low":9804.34068,"close":9886.28067,"volume":1599.30403,"volumeNotional":15811168.49996,"tradesDone":5673}
{"date":"2018-02-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9886.09657,"high":9969.26765,"low":9849.51321,"close":9940.36896,"volume":1937.36816,"volumeNotional":19258154.29066,"tradesDone":6679}
{"date":"2018-02-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9962.3378,"high":10187.01258,"low":9918.48426,"close":10106.1097,"volume":4731.35953,"volumeNotional":47815638.44751,"tradesDone":11683}
{"date":"2018-02-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10109.77194,"high":10192.47938,"low":9926.80281,"close":10005.16909,"volume":3677.41937,"volumeNotional":36793202.5575,"tradesDone":10176}
{"date":"2018-02-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10000.2226,"high":10236.82559,"low":9963.34496,"close":10207.2803,"volume":3858.75883,"volumeNotional":39387433.00753,"tradesDone":11241}
{"date":"2018-02-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10200.52329,"high":10256.42257,"low":10111.01225,"close":10200.30989,"volume":2965.32314,"volumeNotional":30247214.97939,"tradesDone":8673}
{"date":"2018-02-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10200.64391,"high":10250.92174,"low":10156.11666,"close":10214.26033,"volume":2963.53288,"volumeNotional":30270296.32916,"tradesDone":8701}
{"date":"2018-02-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10213.40699,"high":10399.01886,"low":10212.49259,"close":10359.15255,"volume":6445.00621,"volumeNotional":66764802.55607,"tradesDone":13930}
{"date":"2018-02-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10321.5863,"high":10362.33902,"low":10252.26688,"close":10313.02874,"volume":2626.68433,"volumeNotional":27089070.97737,"tradesDone":8920}
{"date":"2018-02-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10309.37022,"high":10313.89107,"low":10053.68042,"close":10083.74674,"volume":5911.63436,"volumeNotional":59611423.6828,"tradesDone":13276}
{"date":"2018-02-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10105.57263,"high":10152.05515,"low":10045.98614,"close":10102.51882,"volume":2365.26412,"volumeNotional":23895125.28265,"tradesDone":6769}
{"date":"2018-02-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10105.05428,"high":10220.03279,"low":10094.55898,"close":10198.89878,"volume":2428.28357,"volumeNotional":24765818.30095,"tradesDone":7377}
{"date":"2018-02-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10197.97127,"high":10213.12814,"low":9991.56651,"close":10030.03704,"volume":2552.01024,"volumeNotional":25596757.26312,"tradesDone":7355}
{"date":"2018-02-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10027.18387,"high":10029.2597,"low":9875.59046,"close":9965.13248,"volume":3753.62274,"volumeNotional":37405347.89799,"tradesDone":10232}
{"date":"2018-02-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9961.77724,"high":10009.26849,"low":9902.64244,"close":9906.53829,"volume":1841.86314,"volumeNotional":18246487.7212,"tradesDone":5888}
{"date":"2018-02-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9899.29149,"high":10152.13438,"low":9896.51618,"close":10144.89187,"volume":2303.02013,"volumeNotional":23363890.17843,"tradesDone":7234}
{"date":"2018-02-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10144.52895,"high":10215.67454,"low":10099.79611,"close":10147.0012,"volume":3279.09082,"volumeNotional":33272938.5298,"tradesDone":7975}
{"date":"2018-02-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10141.59295,"high":10341.22916,"low":10108.41991,"close":10320.14231,"volume":2371.89263,"volumeNotional":24478269.43688,"tradesDone":6798}
{"date":"2018-02-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10316.25601,"high":10337.3879,"low":10240.95296,"close":10335.90365,"volume":2271.99944,"volumeNotional":23483167.32244,"tradesDone":5241}
{"date":"2018-02-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10335.32259,"high":10450.05266,"low":10333.8924,"close":10421.27536,"volume":4311.37159,"volumeNotional":44929990.49672,"tradesDone":8810}
{"date":"2018-02-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10419.25924,"high":10425.21556,"low":10308.25867,"close":10402.9659,"volume":1412.88194,"volumeNotional":14698162.67354,"tradesDone":6099}
{"date":"2018-02-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10402.45645,"high":10504.62308,"low":10380.17979,"close":10385.7407,"volume":1905.48322,"volumeNotional":19789854.62891,"tradesDone":5578}
{"date":"2018-02-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10381.38294,"high":10458.69522,"low":10351.91105,"close":10441.34512,"volume":1511.28343,"volumeNotional":15779831.90137,"tradesDone":4762}
{"date":"2018-02-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10440.91629,"high":10485.21327,"low":9630.41797,"close":10164.60087,"volume":6902.98122,"volumeNotional":70166048.93061,"tradesDone":14791}
{"date":"2018-02-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10171.44409,"high":10174.63097,"low":9984.95185,"close":10109.79054,"volume":4014.81536,"volumeNotional":40588942.37512,"tradesDone":9410}
{"date":"2018-02-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10106.81012,"high":10107.96779,"low":9924.87049,"close":10017.3706,"volume":2241.1687,"volumeNotional":22450617.40049,"tradesDone":6883}
{"date":"2018-02-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10063.94674,"high":10148.86726,"low":10007.5423,"close":10033.77143,"volume":1402.26803,"volumeNotional":14070036.88707,"tradesDone":5625}
{"date":"2018-02-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10036.83713,"high":10036.89521,"low":9680.13306,"close":9738.17319,"volume":6599.47221,"volumeNotional":64266803.35134,"tradesDone":16113}
{"date":"2018-02-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9732.34101,"high":9803.30035,"low":9623.80585,"close":9736.95164,"volume":3760.36524,"volumeNotional":36614494.51241,"tradesDone":11836}
{"date":"2018-02-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9742.66094,"high":9827.33507,"low":9643.21122,"close":9784.71733,"volume":2173.07437,"volumeNotional":21262918.45103,"tradesDone":6765}
{"date":"2018-02-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9785.30154,"high":9791.49169,"low":9539.63155,"close":9636.04417,"volume":4372.61611,"volumeNotional":42134721.93259,"tradesDone":13728}
{"date":"2018-02-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9624.50201,"high":9794.57306,"low":9578.10528,"close":9744.91992,"volume":4011.98722,"volumeNotional":39096494.15103,"tradesDone":11050}
{"date":"2018-02-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9749.89265,"high":9817.39713,"low":9710.72094,"close":9741.2959,"volume":1848.6608,"volumeNotional":18008351.84327,"tradesDone":4797}
{"date":"2018-02-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9735.39103,"high":9798.43144,"low":9616.38254,"close":9771.63711,"volume":2938.89508,"volumeNotional":28717816.22716,"tradesDone":7847}
{"date":"2018-02-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9777.1472,"high":9780.32932,"low":9618.11109,"close":9642.50018,"volume":2151.37284,"volumeNotional":20744612.98322,"tradesDone":6695}
{"date":"2018-02-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9654.47374,"high":9717.24545,"low":9557.01948,"close":9557.44691,"volume":2050.57771,"volumeNotional":19598287.62635,"tradesDone":6590}
{"date":"2018-02-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9557.82512,"high":9657.98272,"low":9527.61452,"close":9583.82452,"volume":2461.57597,"volumeNotional":23591312.13408,"tradesDone":7196}
{"date":"2018-02-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9585.34009,"high":9585.99176,"low":9363.68084,"close":9409.3472,"volume":3964.20557,"volumeNotional":37300586.59759,"tradesDone":11360}
{"date":"2018-02-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9408.40083,"high":9511.17326,"low":9390.76613,"close":9487.35902,"volume":2451.05232,"volumeNotional":23254013.35134,"tradesDone":8105}
{"date":"2018-02-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9486.99671,"high":9692.81574,"low":9440.78186,"close":9595.72889,"volume":2937.92765,"volumeNotional":28191557.26859,"tradesDone":9338}
{"date":"2018-02-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9596.37916,"high":9698.94194,"low":9594.87452,"close":9675.43345,"volume":1419.859,"volumeNotional":13737751.30981,"tradesDone":5195}
{"date":"2018-02-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9675.0154,"high":9677.08737,"low":9542.82097,"close":9625.80557,"volume":1772.97279,"volumeNotional":17066291.38679,"tradesDone":5491}
{"date":"2018-02-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9634.82683,"high":9763.83156,"low":9633.94336,"close":9755.33555,"volume":1489.53538,"volumeNotional":14530917.48785,"tradesDone":5267}
{"date":"2018-02-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9750.31974,"high":9760.00997,"low":9590.93458,"close":9621.28826,"volume":1028.13208,"volumeNotional":9891955.14227,"tradesDone":4287}
{"date":"2018-02-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9597.15208,"high":9617.2427,"low":9485.59932,"close":9565.97063,"volume":2502.8536,"volumeNotional":23942224.06803,"tradesDone":13518}
{"date":"2018-02-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9563.15768,"high":9744.8813,"low":9534.90811,"close":9700.44667,"volume":2408.34624,"volumeNotional":23362034.25297,"tradesDone":15071}
{"date":"2018-02-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9696.81999,"high":9738.69348,"low":9621.22616,"close":9724.13822,"volume":2063.74972,"volumeNotional":20068187.51486,"tradesDone":12695}
{"date":"2018-02-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9759.10028,"high":9850.53812,"low":9736.32669,"close":9777.54368,"volume":2401.40111,"volumeNotional":23479804.21789,"tradesDone":7790}
{"date":"2018-02-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9783.13954,"high":9849.2683,"low":9709.28595,"close":9743.89839,"volume":1138.39943,"volumeNotional":11092448.41277,"tradesDone":5349}
{"date":"2018-02-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9742.41489,"high":9784.89697,"low":9592.79819,"close":9606.21703,"volume":2356.38863,"volumeNotional":22635980.60999,"tradesDone":7264}
{"date":"2018-02-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9612.92699,"high":9656.05861,"low":9530.72228,"close":9602.51357,"volume":1517.8803,"volumeNotional":14575466.21011,"tradesDone":5534}
{"date":"2018-02-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9606.02168,"high":9700.53267,"low":9558.15468,"close":9652.75453,"volume":1419.18791,"volumeNotional":13699072.56282,"tradesDone":5571}
{"date":"2018-02-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9652.41321,"high":9739.36323,"low":9618.73632,"close":9644.19192,"volume":1469.75436,"volumeNotional":14174593.13625,"tradesDone":4807}
{"date":"2018-02-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9671.64085,"high":9693.97611,"low":9487.18898,"close":9517.9016,"volume":2219.7064,"volumeNotional":21126947.103,"tradesDone":7443}
{"date":"2018-02-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9518.67387,"high":9580.10613,"low":9405.61693,"close":9481.57443,"volume":2608.26587,"volumeNotional":24730466.9868,"tradesDone":9227}
{"date":"2018-02-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9483.50146,"high":9521.17956,"low":9385.56743,"close":9388.13346,"volume":2186.50264,"volumeNotional":20527178.6196,"tradesDone":6167}
{"date":"2018-02-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9384.32265,"high":9465.29926,"low":9280.43997,"close":9402.0172,"volume":4960.06463,"volumeNotional":46634612.92152,"tradesDone":14039}
{"date":"2018-02-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9404.16269,"high":9453.42106,"low":9367.2335,"close":9396.59595,"volume":2041.18127,"volumeNotional":19180155.66418,"tradesDone":5644}
{"date":"2018-02-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9396.52092,"high":9430.37144,"low":9334.61676,"close":9356.67813,"volume":1865.94481,"volumeNotional":17459044.98105,"tradesDone":6352}
{"date":"2018-02-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9362.1055,"high":9453.03185,"low":9297.89709,"close":9436.17678,"volume":2951.46741,"volumeNotional":27850568.20534,"tradesDone":9001}
{"date":"2018-02-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9429.01126,"high":9523.54617,"low":9387.60708,"close":9473.49197,"volume":1765.45646,"volumeNotional":16725037.61504,"tradesDone":7348}
{"date":"2018-02-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9468.22147,"high":9598.6822,"low":9448.90494,"close":9570.95131,"volume":2027.78417,"volumeNotional":19407823.51376,"tradesDone":7537}
{"date":"2018-02-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9570.1844,"high":9636.10273,"low":9519.5804,"close":9589.40789,"volume":1952.80578,"volumeNotional":18726251.16525,"tradesDone":7374}
{"date":"2018-02-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9590.40767,"high":9661.91142,"low":9527.40051,"close":9645.74048,"volume":1649.2159,"volumeNotional":15907908.584,"tradesDone":5896}
{"date":"2018-02-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9659.46344,"high":9665.55813,"low":9540.74287,"close":9590.18733,"volume":1898.74972,"volumeNotional":18209365.5395,"tradesDone":6075}
{"date":"2018-02-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9585.04819,"high":9615.0948,"low":9528.71323,"close":9573.70824,"volume":1418.98899,"volumeNotional":13584986.59179,"tradesDone":5763}
{"date":"2018-02-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9575.02963,"high":9704.16238,"low":9574.62651,"close":9684.02889,"volume":1586.55557,"volumeNotional":15364249.99431,"tradesDone":5227}
{"date":"2018-02-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9686.98011,"high":9800.98859,"low":9657.97161,"close":9726.02973,"volume":4050.95788,"volumeNotional":39399736.73416,"tradesDone":15822}
{"date":"2018-02-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9722.08948,"high":9728.29336,"low":9565.96091,"close":9605.41565,"volume":2654.01579,"volumeNotional":25492924.85765,"tradesDone":14563}
{"date":"2018-02-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9602.43995,"high":9672.5443,"low":9556.11251,"close":9662.32802,"volume":2516.03094,"volumeNotional":24310716.27556,"tradesDone":13426}
{"date":"2018-02-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9662.15159,"high":9677.0441,"low":9560.00279,"close":9617.24835,"volume":2042.57576,"volumeNotional":19643958.38564,"tradesDone":12222}
{"date":"2018-02-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9617.71192,"high":9635.55304,"low":9396.55581,"close":9423.01893,"volume":3051.66363,"volumeNotional":28755884.13856,"tradesDone":15366}
{"date":"2018-02-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9426.27705,"high":9486.07064,"low":9398.28264,"close":9458.70404,"volume":1861.11053,"volumeNotional":17603693.66286,"tradesDone":9366}
{"date":"2018-02-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9466.40266,"high":9475.85748,"low":9366.24549,"close":9439.25354,"volume":2127.27016,"volumeNotional":20079842.35304,"tradesDone":7973}
{"date":"2018-02-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9439.458,"high":9534.38555,"low":9438.11125,"close":9466.69226,"volume":1623.71574,"volumeNotional":15371217.19076,"tradesDone":6247}
{"date":"2018-02-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9465.56101,"high":9710.24004,"low":9464.09625,"close":9696.02637,"volume":2790.10079,"volumeNotional":27052890.82389,"tradesDone":10037}
{"date":"2018-02-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9695.61273,"high":9754.67253,"low":9656.45589,"close":9736.85221,"volume":2702.87957,"volumeNotional":26317538.92899,"tradesDone":10650}
{"date":"2018-02-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9737.54553,"high":9894.90575,"low":9646.10986,"close":9878.17197,"volume":3535.02791,"volumeNotional":34919613.58041,"tradesDone":12130}
{"date":"2018-02-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9877.77971,"high":10235.54052,"low":9863.88931,"close":10125.27443,"volume":13151.64292,"volumeNotional":133163993.81198,"tradesDone":32423}
{"date":"2018-02-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10165.98837,"high":10348.72891,"low":10124.11094,"close":10222.56314,"volume":6937.32441,"volumeNotional":70917236.79835,"tradesDone":20471}
{"date":"2018-02-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10216.5563,"high":10266.20229,"low":10151.6876,"close":10242.38203,"volume":2319.12938,"volumeNotional":23753409.10881,"tradesDone":9116}
{"date":"2018-02-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10249.56457,"high":10400.15497,"low":10160.19193,"close":10186.30248,"volume":6712.65897,"volumeNotional":68377174.72403,"tradesDone":19319}
{"date":"2018-02-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10185.95482,"high":10211.15684,"low":10117.23317,"close":10193.02937,"volume":2932.60695,"volumeNotional":29892148.75567,"tradesDone":7809}
{"date":"2018-02-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10211.84659,"high":10259.48672,"low":10178.28692,"close":10244.56722,"volume":2224.97458,"volumeNotional":22793901.68392,"tradesDone":8621}
{"date":"2018-02-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10245.87992,"high":10298.506,"low":10194.51842,"close":10236.96601,"volume":2458.84162,"volumeNotional":25171078.08142,"tradesDone":8974}
{"date":"2018-02-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10234.47737,"high":10285.28999,"low":10158.59735,"close":10284.89064,"volume":2666.58083,"volumeNotional":27425492.21669,"tradesDone":7751}
{"date":"2018-02-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10303.41845,"high":10445.38898,"low":10266.3658,"close":10370.40664,"volume":5791.22975,"volumeNotional":60057407.49312,"tradesDone":21266}
{"date":"2018-02-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10367.58631,"high":10422.59135,"low":10315.18929,"close":10361.20699,"volume":4217.95757,"volumeNotional":43703131.43967,"tradesDone":15805}
{"date":"2018-02-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10361.16898,"high":10378.76368,"low":10267.01342,"close":10319.26081,"volume":3701.89381,"volumeNotional":38200807.7764,"tradesDone":13912}
{"date":"2018-02-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10318.82308,"high":10412.33725,"low":10290.19542,"close":10368.34707,"volume":3158.09197,"volumeNotional":32744193.61418,"tradesDone":13711}
{"date":"2018-02-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10369.54021,"high":10385.44677,"low":10156.03565,"close":10195.82926,"volume":4201.02935,"volumeNotional":42832977.95628,"tradesDone":18103}
{"date":"2018-02-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10195.23195,"high":10243.65119,"low":10126.20575,"close":10160.48723,"volume":3313.31825,"volumeNotional":33664927.82503,"tradesDone":16715}
{"date":"2018-02-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10165.63238,"high":10309.60478,"low":10159.22102,"close":10266.24387,"volume":2099.77707,"volumeNotional":21556823.46957,"tradesDone":9622}
{"date":"2018-02-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10273.10341,"high":10379.63959,"low":10257.90445,"close":10302.63732,"volume":1491.81291,"volumeNotional":15369607.40116,"tradesDone":5769}
{"date":"2018-02-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10299.92592,"high":10339.65115,"low":10220.67971,"close":10322.32141,"volume":1433.75496,"volumeNotional":14799679.51465,"tradesDone":5162}
{"date":"2018-02-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10323.57967,"high":10373.25101,"low":10238.3417,"close":10305.14342,"volume":1634.75542,"volumeNotional":16846389.04684,"tradesDone":6453}
{"date":"2018-02-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10304.35247,"high":10674.21369,"low":10283.16803,"close":10595.45285,"volume":5195.80996,"volumeNotional":55051959.39297,"tradesDone":15558}
{"date":"2018-02-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10634.01157,"high":10754.8713,"low":10621.56506,"close":10697.87156,"volume":4807.46707,"volumeNotional":51429665.17659,"tradesDone":14081}
{"date":"2018-02-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10697.23038,"high":10783.98736,"low":10635.23788,"close":10741.3543,"volume":3344.70158,"volumeNotional":35926624.75463,"tradesDone":9398}
{"date":"2018-02-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10740.31431,"high":10745.54974,"low":10600.18242,"close":10635.32679,"volume":3187.20753,"volumeNotional":33896993.62953,"tradesDone":10401}
{"date":"2018-02-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10639.94647,"high":10742.94581,"low":10624.12375,"close":10705.50397,"volume":2258.06172,"volumeNotional":24173688.72698,"tradesDone":7072}
{"date":"2018-02-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10705.81258,"high":10744.51647,"low":10647.2536,"close":10675.68928,"volume":2048.3465,"volumeNotional":21867510.82299,"tradesDone":6633}
{"date":"2018-02-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10673.18656,"high":10878.22585,"low":10671.31069,"close":10867.18618,"volume":5401.05931,"volumeNotional":58694317.12371,"tradesDone":13571}
{"date":"2018-02-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10864.0602,"high":10876.32368,"low":10637.09327,"close":10672.6654,"volume":4586.791,"volumeNotional":48953285.58571,"tradesDone":13253}
{"date":"2018-02-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10673.96133,"high":10674.57355,"low":10477.02664,"close":10577.72417,"volume":6001.90092,"volumeNotional":63486452.40933,"tradesDone":15226}
{"date":"2018-02-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10578.68643,"high":10672.15327,"low":10556.63527,"close":10622.85782,"volume":2363.42826,"volumeNotional":25106362.4,"tradesDone":7881}
{"date":"2018-02-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10621.11322,"high":10634.534,"low":10549.97171,"close":10575.00871,"volume":1552.09606,"volumeNotional":16413429.35503,"tradesDone":5717}
{"date":"2018-02-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10570.14431,"high":10644.29107,"low":10565.19765,"close":10619.61133,"volume":1213.13409,"volumeNotional":12883012.52916,"tradesDone":5418}
{"date":"2018-02-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10630.7856,"high":10740.35817,"low":10620.71035,"close":10683.92657,"volume":2096.56795,"volumeNotional":22399578.01242,"tradesDone":7684}
{"date":"2018-02-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10685.1274,"high":10724.43617,"low":10605.42828,"close":10669.06701,"volume":1580.71629,"volumeNotional":16864768.05329,"tradesDone":6379}
{"date":"2018-02-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10668.88209,"high":10779.42604,"low":10649.0501,"close":10753.60257,"volume":1948.11394,"volumeNotional":20949243.06614,"tradesDone":6332}
{"date":"2018-02-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10753.21699,"high":10814.88577,"low":10700.99934,"close":10738.08825,"volume":2180.12879,"volumeNotional":23410415.30203,"tradesDone":7405}
{"date":"2018-02-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10740.12433,"high":10754.14512,"low":10558.63047,"close":10577.74392,"volume":2493.56884,"volumeNotional":26376332.60222,"tradesDone":7994}
{"date":"2018-02-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10577.15316,"high":10687.86456,"low":10556.59344,"close":10652.0911,"volume":1827.48631,"volumeNotional":19466550.63799,"tradesDone":6676}
{"date":"2018-02-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10648.33058,"high":10717.34396,"low":10622.90345,"close":10691.31582,"volume":1555.57802,"volumeNotional":16631175.86111,"tradesDone":4764}
{"date":"2018-02-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10690.39796,"high":10777.30726,"low":10669.76485,"close":10675.52852,"volume":1728.3918,"volumeNotional":18451495.97054,"tradesDone":6119}
{"date":"2018-02-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10677.1559,"high":10961.82584,"low":10672.80075,"close":10900.2464,"volume":5104.14941,"volumeNotional":55636486.22496,"tradesDone":14562}
{"date":"2018-02-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10897.59024,"high":10969.73469,"low":10881.1085,"close":10902.99112,"volume":2557.68107,"volumeNotional":27886374.03196,"tradesDone":7205}
{"date":"2018-02-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10903.05695,"high":10963.88583,"low":10887.76606,"close":10943.70999,"volume":1412.20267,"volumeNotional":15454736.49855,"tradesDone":6405}
{"date":"2018-02-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10942.22048,"high":11065.07313,"low":10763.61731,"close":10806.79665,"volume":6511.20133,"volumeNotional":70365228.70881,"tradesDone":20190}
{"date":"2018-02-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10807.24001,"high":10819.74268,"low":10649.74557,"close":10745.11766,"volume":3679.11621,"volumeNotional":39532536.61547,"tradesDone":12421}
{"date":"2018-02-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10745.79498,"high":10806.96238,"low":10398.63499,"close":10494.99053,"volume":4847.8063,"volumeNotional":50877681.22183,"tradesDone":14227}
{"date":"2018-02-28 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10496.50674,"high":10636.22926,"low":10461.7274,"close":10597.74989,"volume":3780.96587,"volumeNotional":40069730.64239,"tradesDone":10989}
{"date":"2018-02-28 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10597.24679,"high":10635.53371,"low":10493.36564,"close":10565.4691,"volume":2215.5373,"volumeNotional":23408190.83988,"tradesDone":7647}
{"date":"2018-02-28 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10565.98132,"high":10647.18184,"low":10512.12774,"close":10556.85811,"volume":1833.04563,"volumeNotional":19351202.6728,"tradesDone":6565}
{"date":"2018-02-28 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10557.8988,"high":10609.32835,"low":10381.47714,"close":10408.2888,"volume":4052.77549,"volumeNotional":42182457.70859,"tradesDone":11846}
{"date":"2018-02-28 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10405.77104,"high":10511.95684,"low":10379.73694,"close":10466.69729,"volume":2555.34071,"volumeNotional":26745977.72598,"tradesDone":8289}
{"date":"2018-02-28 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10462.11469,"high":10567.77249,"low":10441.33528,"close":10517.222,"volume":2273.15855,"volumeNotional":23907313.12078,"tradesDone":8274}
{"date":"2018-02-28 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10517.45147,"high":10566.86548,"low":10466.64303,"close":10506.90321,"volume":1555.27904,"volumeNotional":16341166.31509,"tradesDone":5910}
{"date":"2018-02-28 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10502.22057,"high":10531.38025,"low":10400.7888,"close":10403.82741,"volume":1833.47306,"volumeNotional":19075137.24934,"tradesDone":6847}
{"date":"2018-02-28 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10407.09536,"high":10504.48358,"low":10399.51927,"close":10437.73649,"volume":1853.27694,"volumeNotional":19344016.3539,"tradesDone":7745}
{"date":"2018-02-28 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10437.04761,"high":10557.43533,"low":10421.16972,"close":10485.92648,"volume":2512.47281,"volumeNotional":26345605.2043,"tradesDone":8245}
{"date":"2018-02-28 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10493.30377,"high":10534.71585,"low":10477.91631,"close":10508.27844,"volume":362.09553,"volumeNotional":3805000.60639,"tradesDone":2125}
{"date":"2018-02-28 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10606.6111,"high":10677.95728,"low":10600.5176,"close":10653.75856,"volume":1432.39465,"volumeNotional":15260386.74252,"tradesDone":6488}
{"date":"2018-02-28 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10657.51629,"high":10693.54325,"low":10508.83598,"close":10518.34575,"volume":2640.96383,"volumeNotional":27778570.65108,"tradesDone":8994}
{"date":"2018-02-28 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10517.70318,"high":10563.89235,"low":10434.39357,"close":10437.90387,"volume":2179.57742,"volumeNotional":22750219.61705,"tradesDone":7213}
{"date":"2018-02-28 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10419.66104,"high":10437.84745,"low":10280.5425,"close":10306.59756,"volume":192.66062,"volumeNotional":1985675.46667,"tradesDone":976}
{"date":"2018-03-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10314.48359,"high":10402.66903,"low":10220.84635,"close":10395.11849,"volume":4701.20999,"volumeNotional":48869634.89366,"tradesDone":21966}
{"date":"2018-03-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10394.64919,"high":10406.84868,"low":10310.47735,"close":10403.52446,"volume":2384.1595,"volumeNotional":24803661.71373,"tradesDone":12816}
{"date":"2018-03-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10405.90445,"high":10447.07707,"low":10282.7,"close":10326.0894,"volume":2558.05755,"volumeNotional":26414730.96798,"tradesDone":14674}
{"date":"2018-03-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10323.09513,"high":10383.73511,"low":10294.09604,"close":10353.05563,"volume":1090.9074,"volumeNotional":11294224.98803,"tradesDone":6406}
{"date":"2018-03-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10355.21515,"high":10470.57532,"low":10351.70324,"close":10435.91171,"volume":1919.38307,"volumeNotional":20030512.21493,"tradesDone":7703}
{"date":"2018-03-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10437.17255,"high":10443.83117,"low":10368.32332,"close":10399.16413,"volume":717.27726,"volumeNotional":7459083.94145,"tradesDone":4303}
{"date":"2018-03-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10402.4692,"high":10414.21587,"low":10317.01132,"close":10389.73326,"volume":901.56556,"volumeNotional":9367025.71345,"tradesDone":5338}
{"date":"2018-03-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10390.01251,"high":10571.1539,"low":10385.33565,"close":10532.93362,"volume":2577.16882,"volumeNotional":27145148.08491,"tradesDone":8202}
{"date":"2018-03-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10533.79696,"high":10690.8793,"low":10533.13508,"close":10650.7149,"volume":2606.26974,"volumeNotional":27758635.97822,"tradesDone":9597}
{"date":"2018-03-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10641.85812,"high":10666.2582,"low":10569.38988,"close":10601.44634,"volume":1158.60945,"volumeNotional":12282935.9151,"tradesDone":6034}
{"date":"2018-03-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10604.83385,"high":10742.94424,"low":10596.55822,"close":10742.60832,"volume":2314.52398,"volumeNotional":24864024.54493,"tradesDone":8584}
{"date":"2018-03-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10741.37111,"high":10758.75737,"low":10656.1319,"close":10672.01745,"volume":2131.75959,"volumeNotional":22750175.56018,"tradesDone":7410}
{"date":"2018-03-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10668.88783,"high":10736.44722,"low":10618.76551,"close":10638.69641,"volume":2224.93574,"volumeNotional":23670415.87506,"tradesDone":7681}
{"date":"2018-03-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10641.10496,"high":10829.45693,"low":10635.96611,"close":10771.37812,"volume":3589.14799,"volumeNotional":38660070.07148,"tradesDone":11843}
{"date":"2018-03-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10770.26379,"high":10813.51578,"low":10740.39164,"close":10780.3041,"volume":1985.24451,"volumeNotional":21401539.57006,"tradesDone":7040}
{"date":"2018-03-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10782.27394,"high":10784.04987,"low":10668.62953,"close":10716.45077,"volume":1937.27596,"volumeNotional":20760722.48893,"tradesDone":7436}
{"date":"2018-03-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10714.97298,"high":10778.81728,"low":10692.99225,"close":10750.92924,"volume":1284.03673,"volumeNotional":13804588.01615,"tradesDone":6328}
{"date":"2018-03-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10752.96214,"high":10898.24046,"low":10713.00293,"close":10863.44997,"volume":2895.29736,"volumeNotional":31452918.06377,"tradesDone":9048}
{"date":"2018-03-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10864.44719,"high":10963.19941,"low":10830.53295,"close":10937.70402,"volume":4499.87728,"volumeNotional":49218325.79699,"tradesDone":13042}
{"date":"2018-03-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10936.49492,"high":10972.0807,"low":10853.97534,"close":10905.985,"volume":2714.66629,"volumeNotional":29606109.80154,"tradesDone":8993}
{"date":"2018-03-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10905.08191,"high":11089.6647,"low":10872.35582,"close":11045.86267,"volume":5184.04351,"volumeNotional":57262232.70608,"tradesDone":14212}
{"date":"2018-03-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11045.17105,"high":11078.17286,"low":10873.33263,"close":10934.02742,"volume":3173.7675,"volumeNotional":34702060.90995,"tradesDone":11288}
{"date":"2018-03-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10939.22331,"high":10976.04739,"low":10779.39136,"close":10975.2995,"volume":3854.50879,"volumeNotional":42304388.3497,"tradesDone":11571}
{"date":"2018-03-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10974.46437,"high":11002.9273,"low":10891.57674,"close":10907.06387,"volume":2264.57093,"volumeNotional":24699819.77555,"tradesDone":7668}
{"date":"2018-03-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10916.64631,"high":11073.19254,"low":10909.64924,"close":11031.40779,"volume":2470.51264,"volumeNotional":27253232.34615,"tradesDone":10044}
{"date":"2018-03-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11031.25077,"high":11179.64466,"low":10992.64114,"close":11153.71379,"volume":4317.04853,"volumeNotional":48151123.76041,"tradesDone":13348}
{"date":"2018-03-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11149.68585,"high":11162.30456,"low":11040.62025,"close":11046.58684,"volume":2100.22178,"volumeNotional":23200282.31974,"tradesDone":9401}
{"date":"2018-03-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11048.49785,"high":11139.0878,"low":11041.93689,"close":11115.42967,"volume":1676.36989,"volumeNotional":18633571.57886,"tradesDone":6817}
{"date":"2018-03-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11112.83883,"high":11149.95948,"low":10930.07721,"close":10994.84249,"volume":2186.0781,"volumeNotional":24035584.40406,"tradesDone":8854}
{"date":"2018-03-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10992.85216,"high":11030.41512,"low":10913.90652,"close":10993.07611,"volume":1538.99669,"volumeNotional":16918307.69281,"tradesDone":6747}
{"date":"2018-03-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10997.28452,"high":11141.04701,"low":10994.65251,"close":11109.46902,"volume":1916.10948,"volumeNotional":21286958.91931,"tradesDone":6862}
{"date":"2018-03-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11107.41303,"high":11151.90484,"low":11019.79119,"close":11091.93545,"volume":1554.48122,"volumeNotional":17242205.32388,"tradesDone":6541}
{"date":"2018-03-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11093.85147,"high":11143.02261,"low":11046.20135,"close":11115.13205,"volume":1568.1097,"volumeNotional":17429746.35054,"tradesDone":5677}
{"date":"2018-03-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11114.60128,"high":11124.37031,"low":10866.67759,"close":10885.0428,"volume":3529.72278,"volumeNotional":38421183.5571,"tradesDone":11192}
{"date":"2018-03-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10886.32649,"high":10950.95849,"low":10842.22392,"close":10918.44663,"volume":1866.9409,"volumeNotional":20384094.58957,"tradesDone":6913}
{"date":"2018-03-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10917.15135,"high":10951.75886,"low":10842.85007,"close":10906.95082,"volume":1362.37954,"volumeNotional":14859406.68612,"tradesDone":5795}
{"date":"2018-03-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10907.60918,"high":11007.03254,"low":10897.51879,"close":11006.4319,"volume":1768.1277,"volumeNotional":19460777.15636,"tradesDone":6437}
{"date":"2018-03-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11005.63926,"high":11049.12676,"low":10918.92783,"close":10961.52548,"volume":1747.69435,"volumeNotional":19157396.2069,"tradesDone":6070}
{"date":"2018-03-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10961.44781,"high":10973.73974,"low":10767.12232,"close":10785.71162,"volume":3028.26647,"volumeNotional":32662008.84396,"tradesDone":10682}
{"date":"2018-03-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10787.40246,"high":10860.1359,"low":10786.48656,"close":10846.31558,"volume":1068.26188,"volumeNotional":11586705.51644,"tradesDone":5311}
{"date":"2018-03-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10846.81603,"high":10878.64648,"low":10777.34999,"close":10855.22103,"volume":1748.0853,"volumeNotional":18975852.25589,"tradesDone":7658}
{"date":"2018-03-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10855.1283,"high":10924.67059,"low":10833.77462,"close":10910.46493,"volume":1362.50565,"volumeNotional":14865570.13186,"tradesDone":6728}
{"date":"2018-03-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10908.33624,"high":10955.28582,"low":10853.58216,"close":10923.08733,"volume":1577.27567,"volumeNotional":17228719.89567,"tradesDone":7197}
{"date":"2018-03-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10922.22191,"high":10936.57551,"low":10858.3021,"close":10922.70133,"volume":924.60057,"volumeNotional":10099135.82688,"tradesDone":4903}
{"date":"2018-03-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10924.79976,"high":11098.27367,"low":10885.99252,"close":11064.21692,"volume":2860.38245,"volumeNotional":31647891.88242,"tradesDone":11660}
{"date":"2018-03-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11063.04545,"high":11088.44367,"low":10993.59638,"close":11036.09082,"volume":1646.9313,"volumeNotional":18175683.35352,"tradesDone":7630}
{"date":"2018-03-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11035.29177,"high":11118.10439,"low":11021.47307,"close":11114.55311,"volume":1331.16636,"volumeNotional":14795319.18328,"tradesDone":5978}
{"date":"2018-03-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11119.2194,"high":11136.6011,"low":10958.34079,"close":11021.95065,"volume":2289.69457,"volumeNotional":25236900.52379,"tradesDone":8879}
{"date":"2018-03-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11022.88067,"high":11103.47846,"low":11020.37017,"close":11086.78304,"volume":1373.66582,"volumeNotional":15229534.96233,"tradesDone":7041}
{"date":"2018-03-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11083.51549,"high":11266.37551,"low":11082.31562,"close":11225.07155,"volume":4012.91452,"volumeNotional":45045252.62533,"tradesDone":15174}
{"date":"2018-03-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11225.34174,"high":11371.36408,"low":11191.09683,"close":11321.34729,"volume":4295.29913,"volumeNotional":48628573.11174,"tradesDone":14905}
{"date":"2018-03-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11319.45111,"high":11356.58029,"low":11254.31803,"close":11319.38083,"volume":1879.55665,"volumeNotional":21275417.51458,"tradesDone":9022}
{"date":"2018-03-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11320.02148,"high":11400.19617,"low":11311.69384,"close":11365.99396,"volume":2099.43036,"volumeNotional":23862112.73739,"tradesDone":8222}
{"date":"2018-03-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11367.43341,"high":11384.02773,"low":11293.49793,"close":11333.91554,"volume":1806.57826,"volumeNotional":20475605.46614,"tradesDone":8155}
{"date":"2018-03-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11333.94338,"high":11413.10774,"low":11316.52263,"close":11344.49132,"volume":3009.59534,"volumeNotional":34142328.20386,"tradesDone":9883}
{"date":"2018-03-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11344.20491,"high":11398.23699,"low":11298.34088,"close":11310.41368,"volume":1671.14058,"volumeNotional":18901291.2937,"tradesDone":6586}
{"date":"2018-03-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11309.94093,"high":11368.21409,"low":11253.37318,"close":11354.29421,"volume":1530.12783,"volumeNotional":17373521.5421,"tradesDone":6997}
{"date":"2018-03-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11354.38316,"high":11369.53357,"low":11286.81955,"close":11338.0932,"volume":928.89986,"volumeNotional":10531953.20373,"tradesDone":5119}
{"date":"2018-03-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11338.77973,"high":11355.53494,"low":11307.38413,"close":11314.44936,"volume":1223.72736,"volumeNotional":13845801.23774,"tradesDone":4951}
{"date":"2018-03-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11316.16999,"high":11342.96475,"low":11253.27798,"close":11273.60162,"volume":1752.70511,"volumeNotional":19759299.21961,"tradesDone":5552}
{"date":"2018-03-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11274.67245,"high":11441.32716,"low":11274.01904,"close":11413.4085,"volume":2037.59042,"volumeNotional":23255851.81501,"tradesDone":8111}
{"date":"2018-03-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11408.27141,"high":11483.05707,"low":11384.71559,"close":11449.8403,"volume":2253.30801,"volumeNotional":25800016.86636,"tradesDone":9125}
{"date":"2018-03-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11449.92354,"high":11479.74508,"low":11384.47642,"close":11426.59676,"volume":2163.24567,"volumeNotional":24718536.00652,"tradesDone":8193}
{"date":"2018-03-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11429.66774,"high":11493.63934,"low":11392.13462,"close":11467.84991,"volume":2194.00202,"volumeNotional":25160485.86249,"tradesDone":8038}
{"date":"2018-03-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11468.84993,"high":11488.14534,"low":11433.94498,"close":11462.34844,"volume":1202.97929,"volumeNotional":13788967.74324,"tradesDone":6718}
{"date":"2018-03-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11464.33125,"high":11525.14552,"low":11410.05552,"close":11513.65622,"volume":2334.18969,"volumeNotional":26875057.61679,"tradesDone":8438}
{"date":"2018-03-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11513.37388,"high":11519.26239,"low":11439.52352,"close":11478.65792,"volume":1152.5879,"volumeNotional":13230162.24473,"tradesDone":5543}
{"date":"2018-03-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11477.89069,"high":11498.04433,"low":11450.54125,"close":11470.55882,"volume":1060.45903,"volumeNotional":12164057.66161,"tradesDone":4743}
{"date":"2018-03-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11470.91882,"high":11483.1447,"low":11239.35282,"close":11307.91444,"volume":4184.1197,"volumeNotional":47313667.59843,"tradesDone":13748}
{"date":"2018-03-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11305.97478,"high":11355.40718,"low":11259.5003,"close":11296.11675,"volume":1662.701,"volumeNotional":18782064.61232,"tradesDone":6992}
{"date":"2018-03-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11294.08256,"high":11472.11953,"low":11276.98626,"close":11392.36613,"volume":1963.11472,"volumeNotional":22364521.66569,"tradesDone":6157}
{"date":"2018-03-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11391.49448,"high":11472.21944,"low":11371.12634,"close":11450.32253,"volume":1585.41363,"volumeNotional":18153497.45076,"tradesDone":5913}
{"date":"2018-03-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11450.9652,"high":11472.55516,"low":11339.71076,"close":11351.52251,"volume":1079.26833,"volumeNotional":12251338.7705,"tradesDone":5567}
{"date":"2018-03-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11351.70895,"high":11404.13841,"low":11344.58658,"close":11387.90262,"volume":691.48178,"volumeNotional":7874527.2224,"tradesDone":3135}
{"date":"2018-03-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11386.95749,"high":11389.61579,"low":11278.49454,"close":11328.1145,"volume":1300.29786,"volumeNotional":14729923.09795,"tradesDone":5110}
{"date":"2018-03-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11325.87457,"high":11329.3452,"low":11131.81233,"close":11173.98168,"volume":2991.02291,"volumeNotional":33421635.26195,"tradesDone":10981}
{"date":"2018-03-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11173.94543,"high":11232.09449,"low":11115.38151,"close":11205.71292,"volume":1660.51244,"volumeNotional":18607225.74323,"tradesDone":7005}
{"date":"2018-03-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11205.16076,"high":11234.47695,"low":11141.60082,"close":11202.78413,"volume":890.95576,"volumeNotional":9981185.02647,"tradesDone":4599}
{"date":"2018-03-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11202.41499,"high":11212.05322,"low":11103.94486,"close":11109.1924,"volume":1194.74515,"volumeNotional":13272653.68605,"tradesDone":4646}
{"date":"2018-03-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11115.12763,"high":11155.22705,"low":11056.11487,"close":11151.06849,"volume":1959.2217,"volumeNotional":21847415.41629,"tradesDone":6864}
{"date":"2018-03-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11150.06424,"high":11223.91953,"low":11117.42791,"close":11217.59364,"volume":1264.83374,"volumeNotional":14188390.9313,"tradesDone":5726}
{"date":"2018-03-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11217.81127,"high":11254.11911,"low":11183.55025,"close":11233.25481,"volume":1054.24085,"volumeNotional":11842556.13241,"tradesDone":4656}
{"date":"2018-03-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11231.05557,"high":11231.854,"low":11061.08041,"close":11134.0297,"volume":1854.48307,"volumeNotional":20647869.59824,"tradesDone":5475}
{"date":"2018-03-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11136.15951,"high":11184.26327,"low":11084.96947,"close":11144.19694,"volume":1059.91835,"volumeNotional":11811938.8397,"tradesDone":4419}
{"date":"2018-03-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11144.22659,"high":11224.70004,"low":11132.10681,"close":11204.13561,"volume":2925.76376,"volumeNotional":32780653.8818,"tradesDone":5751}
{"date":"2018-03-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11204.79525,"high":11238.19029,"low":11134.60918,"close":11186.93337,"volume":1651.6269,"volumeNotional":18476640.10591,"tradesDone":4827}
{"date":"2018-03-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11188.78926,"high":11192.93,"low":11106.07375,"close":11124.75013,"volume":1094.30025,"volumeNotional":12173816.89837,"tradesDone":5471}
{"date":"2018-03-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11125.20911,"high":11140.96967,"low":11077.11149,"close":11135.89473,"volume":1092.02882,"volumeNotional":12160717.96441,"tradesDone":5523}
{"date":"2018-03-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11134.82677,"high":11170.75745,"low":11103.77607,"close":11140.08555,"volume":904.13966,"volumeNotional":10072193.16859,"tradesDone":4078}
{"date":"2018-03-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11142.00254,"high":11154.62571,"low":11114.65828,"close":11121.67145,"volume":636.83154,"volumeNotional":7082631.15611,"tradesDone":4034}
{"date":"2018-03-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11120.13602,"high":11372.31533,"low":11110.74614,"close":11358.01723,"volume":4081.99306,"volumeNotional":46363347.5405,"tradesDone":11757}
{"date":"2018-03-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11355.76291,"high":11416.26039,"low":11346.81063,"close":11370.22093,"volume":3113.92923,"volumeNotional":35406063.32488,"tradesDone":11314}
{"date":"2018-03-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11370.23037,"high":11484.76134,"low":11368.31722,"close":11471.72448,"volume":3366.48074,"volumeNotional":38619339.47485,"tradesDone":15653}
{"date":"2018-03-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11473.75563,"high":11521.61423,"low":11395.80842,"close":11428.81164,"volume":2511.5483,"volumeNotional":28704012.45932,"tradesDone":12126}
{"date":"2018-03-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11424.08806,"high":11446.15519,"low":11328.76261,"close":11399.76518,"volume":2552.88009,"volumeNotional":29102233.58413,"tradesDone":8382}
{"date":"2018-03-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11401.99938,"high":11526.47179,"low":11396.92749,"close":11487.09834,"volume":2694.40479,"volumeNotional":30950892.78501,"tradesDone":8971}
{"date":"2018-03-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11492.93405,"high":11507.44203,"low":11410.1945,"close":11467.25704,"volume":1835.25071,"volumeNotional":21045291.57762,"tradesDone":6102}
{"date":"2018-03-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11468.68108,"high":11484.12436,"low":11409.3521,"close":11470.49788,"volume":1593.43092,"volumeNotional":18277445.95353,"tradesDone":5000}
{"date":"2018-03-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11472.81918,"high":11530.96106,"low":11460.64095,"close":11529.07039,"volume":1974.01242,"volumeNotional":22758528.12214,"tradesDone":4891}
{"date":"2018-03-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11526.9954,"high":11586.24667,"low":11464.52428,"close":11565.30747,"volume":2244.4596,"volumeNotional":25957865.34173,"tradesDone":7846}
{"date":"2018-03-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11567.22645,"high":11619.6952,"low":11514.66824,"close":11515.54199,"volume":2470.72812,"volumeNotional":28451773.39641,"tradesDone":7241}
{"date":"2018-03-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11514.06613,"high":11541.72897,"low":11467.10146,"close":11521.998,"volume":1444.58994,"volumeNotional":16644562.41256,"tradesDone":5314}
{"date":"2018-03-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11524.82387,"high":11559.74875,"low":11500.89467,"close":11533.03747,"volume":1388.53243,"volumeNotional":16013996.51018,"tradesDone":4708}
{"date":"2018-03-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11533.97205,"high":11591.09069,"low":11501.2489,"close":11514.66691,"volume":1765.03088,"volumeNotional":20323742.71798,"tradesDone":6164}
{"date":"2018-03-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11516.35549,"high":11545.96488,"low":11422.8981,"close":11439.18941,"volume":1854.92363,"volumeNotional":21218822.73062,"tradesDone":7484}
{"date":"2018-03-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11439.49617,"high":11482.80022,"low":11425.22524,"close":11452.83736,"volume":875.29528,"volumeNotional":10024614.47107,"tradesDone":4192}
{"date":"2018-03-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11454.39887,"high":11498.5245,"low":11405.00422,"close":11488.54163,"volume":1472.55142,"volumeNotional":16917468.32718,"tradesDone":4924}
{"date":"2018-03-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11489.87627,"high":11529.47092,"low":11461.83994,"close":11502.65175,"volume":1038.73944,"volumeNotional":11948258.01783,"tradesDone":5266}
{"date":"2018-03-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11502.05304,"high":11588.00996,"low":11492.921,"close":11537.98133,"volume":2983.35703,"volumeNotional":34421917.72822,"tradesDone":8657}
{"date":"2018-03-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11537.13606,"high":11542.55258,"low":11482.76267,"close":11512.97788,"volume":1241.92739,"volumeNotional":14298282.52995,"tradesDone":5436}
{"date":"2018-03-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11512.13096,"high":11542.99911,"low":11438.96767,"close":11477.34123,"volume":2123.23243,"volumeNotional":24369063.10986,"tradesDone":7546}
{"date":"2018-03-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11477.18392,"high":11517.35662,"low":11459.60529,"close":11504.60363,"volume":1242.77865,"volumeNotional":14297675.78759,"tradesDone":5538}
{"date":"2018-03-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11501.49504,"high":11554.00473,"low":11494.60449,"close":11518.56421,"volume":1323.06592,"volumeNotional":15239819.77231,"tradesDone":5051}
{"date":"2018-03-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11520.3736,"high":11535.81124,"low":11481.12179,"close":11493.56533,"volume":1437.39196,"volumeNotional":16520758.42957,"tradesDone":7666}
{"date":"2018-03-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11491.32136,"high":11685.84814,"low":11484.62552,"close":11661.50853,"volume":6156.37373,"volumeNotional":71792604.70955,"tradesDone":20750}
{"date":"2018-03-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11659.17354,"high":11678.75045,"low":11628.73116,"close":11644.11221,"volume":3094.46006,"volumeNotional":36032240.20655,"tradesDone":15444}
{"date":"2018-03-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11648.44787,"high":11693.7857,"low":11547.59823,"close":11604.34901,"volume":5749.13043,"volumeNotional":66714916.05374,"tradesDone":25213}
{"date":"2018-03-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11602.3219,"high":11614.13032,"low":11522.228,"close":11573.05818,"volume":2717.06312,"volumeNotional":31444729.54428,"tradesDone":14631}
{"date":"2018-03-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11573.3855,"high":11626.40232,"low":11549.38115,"close":11574.97992,"volume":1913.04977,"volumeNotional":22143512.64795,"tradesDone":12689}
{"date":"2018-03-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11569.41188,"high":11609.1289,"low":11391.385,"close":11415.98665,"volume":3290.56118,"volumeNotional":37565002.54064,"tradesDone":16401}
{"date":"2018-03-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11419.65089,"high":11425.9005,"low":11258.18205,"close":11300.19207,"volume":8138.60816,"volumeNotional":91967835.38013,"tradesDone":33830}
{"date":"2018-03-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11298.92729,"high":11304.997,"low":11187.48542,"close":11296.04122,"volume":5815.4266,"volumeNotional":65691298.53519,"tradesDone":23190}
{"date":"2018-03-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11287.49812,"high":11292.58083,"low":11210.88768,"close":11265.47317,"volume":1572.37325,"volumeNotional":17713528.67789,"tradesDone":7088}
{"date":"2018-03-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11265.23173,"high":11278.62264,"low":11175.39189,"close":11249.93717,"volume":1920.19377,"volumeNotional":21602059.25629,"tradesDone":7148}
{"date":"2018-03-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11250.46223,"high":11330.97741,"low":11208.70724,"close":11277.95686,"volume":2012.29021,"volumeNotional":22694522.23718,"tradesDone":8575}
{"date":"2018-03-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11279.6387,"high":11322.43804,"low":11230.69435,"close":11302.91512,"volume":1081.98228,"volumeNotional":12229553.87808,"tradesDone":5234}
{"date":"2018-03-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11305.17444,"high":11336.14658,"low":11277.87077,"close":11292.79604,"volume":1520.32228,"volumeNotional":17168689.41811,"tradesDone":5600}
{"date":"2018-03-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11294.28732,"high":11298.05545,"low":11228.08017,"close":11275.91426,"volume":1040.48386,"volumeNotional":11732406.78554,"tradesDone":4669}
{"date":"2018-03-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11279.6635,"high":11304.33477,"low":11247.32306,"close":11260.48556,"volume":1774.43111,"volumeNotional":19980955.91142,"tradesDone":4741}
{"date":"2018-03-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11259.34168,"high":11306.08035,"low":11253.5474,"close":11263.48548,"volume":946.62491,"volumeNotional":10662295.92404,"tradesDone":4521}
{"date":"2018-03-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":11260.67839,"high":11271.04514,"low":10881.88484,"close":10939.46954,"volume":11044.67534,"volumeNotional":120822889.49553,"tradesDone":30080}
{"date":"2018-03-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10940.95103,"high":10973.47005,"low":10858.78859,"close":10939.91214,"volume":3632.35067,"volumeNotional":39737597.17913,"tradesDone":10941}
{"date":"2018-03-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10940.69614,"high":10969.41744,"low":10870.65551,"close":10924.52354,"volume":2579.41561,"volumeNotional":28178886.54738,"tradesDone":7580}
{"date":"2018-03-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10924.01549,"high":10927.53669,"low":10814.33081,"close":10843.85421,"volume":4283.98081,"volumeNotional":46454863.35063,"tradesDone":10915}
{"date":"2018-03-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10845.39036,"high":11009.83444,"low":10840.8365,"close":10991.213,"volume":2895.00095,"volumeNotional":31819572.10309,"tradesDone":10557}
{"date":"2018-03-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10992.30605,"high":11029.64609,"low":10957.59532,"close":10972.74993,"volume":2161.89855,"volumeNotional":23721972.11257,"tradesDone":7820}
{"date":"2018-03-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10974.44206,"high":10995.63327,"low":10917.37011,"close":10950.09088,"volume":2148.61676,"volumeNotional":23527548.78695,"tradesDone":6797}
{"date":"2018-03-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10948.66806,"high":10955.59312,"low":10748.38754,"close":10772.93527,"volume":5214.06554,"volumeNotional":56170790.5242,"tradesDone":13750}
{"date":"2018-03-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10782.41315,"high":10869.77637,"low":10688.89397,"close":10716.18595,"volume":5345.9322,"volumeNotional":57288003.52984,"tradesDone":16464}
{"date":"2018-03-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10712.0913,"high":10722.57548,"low":10563.88638,"close":10704.73628,"volume":9308.12493,"volumeNotional":99641022.66053,"tradesDone":32620}
{"date":"2018-03-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10706.17332,"high":10712.01833,"low":10572.14536,"close":10651.37137,"volume":4263.88298,"volumeNotional":45416201.13712,"tradesDone":18612}
{"date":"2018-03-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10650.4635,"high":10817.83153,"low":10647.92978,"close":10786.0638,"volume":4684.06906,"volumeNotional":50522667.70069,"tradesDone":23941}
{"date":"2018-03-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10786.43721,"high":10812.23689,"low":10708.13688,"close":10773.75494,"volume":2441.79894,"volumeNotional":26307343.39691,"tradesDone":17170}
{"date":"2018-03-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10772.343,"high":10785.59494,"low":10588.7131,"close":10717.37021,"volume":4556.63718,"volumeNotional":48835167.58347,"tradesDone":21758}
{"date":"2018-03-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10716.05835,"high":10895.23977,"low":10711.38604,"close":10866.85069,"volume":4502.92673,"volumeNotional":48932632.46005,"tradesDone":21691}
{"date":"2018-03-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10866.0623,"high":10898.30602,"low":10794.12498,"close":10862.52448,"volume":2593.90582,"volumeNotional":28176365.43502,"tradesDone":15663}
{"date":"2018-03-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10861.27843,"high":10879.44816,"low":10729.04114,"close":10787.69656,"volume":2599.93673,"volumeNotional":28047328.4925,"tradesDone":16745}
{"date":"2018-03-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10786.54196,"high":10799.67529,"low":10668.75426,"close":10729.97036,"volume":2742.86148,"volumeNotional":29430822.37729,"tradesDone":15628}
{"date":"2018-03-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10729.32348,"high":10792.4516,"low":10702.16491,"close":10777.57443,"volume":2520.81809,"volumeNotional":27168304.62735,"tradesDone":13468}
{"date":"2018-03-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10775.49959,"high":10821.94401,"low":10631.10267,"close":10654.98518,"volume":3163.14098,"volumeNotional":33703220.27627,"tradesDone":17430}
{"date":"2018-03-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10656.07178,"high":10658.407,"low":10474.37557,"close":10488.0015,"volume":5948.49491,"volumeNotional":62387823.49278,"tradesDone":25855}
{"date":"2018-03-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10530.74054,"high":10572.60118,"low":10462.94184,"close":10550.35267,"volume":6912.56923,"volumeNotional":72930043.17364,"tradesDone":29191}
{"date":"2018-03-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10513.12158,"high":10619.80224,"low":10510.8337,"close":10541.46094,"volume":3323.56453,"volumeNotional":35035225.65987,"tradesDone":20873}
{"date":"2018-03-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10540.4013,"high":10543.27906,"low":10409.4983,"close":10476.37864,"volume":4021.45985,"volumeNotional":42130336.03602,"tradesDone":20105}
{"date":"2018-03-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10472.7506,"high":10561.17624,"low":10448.98392,"close":10490.88937,"volume":3100.28886,"volumeNotional":32524787.44911,"tradesDone":14955}
{"date":"2018-03-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10489.98817,"high":10639.12202,"low":10446.52726,"close":10636.89347,"volume":3904.58198,"volumeNotional":41532622.59187,"tradesDone":16595}
{"date":"2018-03-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10637.25814,"high":10668.30248,"low":10575.04139,"close":10593.62704,"volume":2812.95894,"volumeNotional":29799437.88142,"tradesDone":18235}
{"date":"2018-03-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10594.16736,"high":10644.51533,"low":10511.14598,"close":10531.56074,"volume":2599.18411,"volumeNotional":27373465.38401,"tradesDone":15569}
{"date":"2018-03-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10526.36619,"high":10697.41426,"low":10523.65908,"close":10670.97165,"volume":3297.59787,"volumeNotional":35188573.40788,"tradesDone":22085}
{"date":"2018-03-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10671.90164,"high":10724.41969,"low":10579.62405,"close":10655.75599,"volume":4015.36728,"volumeNotional":42786773.8867,"tradesDone":18715}
{"date":"2018-03-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10659.17079,"high":10688.49294,"low":9853.54154,"close":9936.30562,"volume":19175.73179,"volumeNotional":190535931.64275,"tradesDone":53194}
{"date":"2018-03-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9943.92082,"high":10102.74178,"low":9519.55736,"close":9738.55207,"volume":20038.2383,"volumeNotional":195143427.12595,"tradesDone":50892}
{"date":"2018-03-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9732.67361,"high":9930.8881,"low":9675.28808,"close":9683.1938,"volume":10981.25711,"volumeNotional":106333640.78089,"tradesDone":28040}
{"date":"2018-03-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9682.92159,"high":9860.65208,"low":9615.58035,"close":9848.08204,"volume":5916.7782,"volumeNotional":58268917.06691,"tradesDone":16524}
{"date":"2018-03-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9849.58093,"high":9849.90571,"low":9695.30687,"close":9763.11988,"volume":3605.58594,"volumeNotional":35201767.78687,"tradesDone":11718}
{"date":"2018-03-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9764.13654,"high":9985.38476,"low":9762.19092,"close":9937.78142,"volume":5725.57843,"volumeNotional":56899546.97007,"tradesDone":14423}
{"date":"2018-03-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9938.00048,"high":10107.46861,"low":9898.97234,"close":9932.12151,"volume":6250.44766,"volumeNotional":62080205.59775,"tradesDone":17502}
{"date":"2018-03-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9933.05671,"high":9975.98333,"low":9810.53476,"close":9911.79779,"volume":3848.10206,"volumeNotional":38141609.53199,"tradesDone":12035}
{"date":"2018-03-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9910.1652,"high":10028.40231,"low":9856.99333,"close":9945.24604,"volume":2216.54934,"volumeNotional":22044128.51509,"tradesDone":7383}
{"date":"2018-03-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9942.93557,"high":10029.54824,"low":9805.08853,"close":9852.26704,"volume":2964.0853,"volumeNotional":29202959.90754,"tradesDone":9300}
{"date":"2018-03-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9852.89798,"high":9854.9304,"low":9561.90489,"close":9611.54338,"volume":7158.90152,"volumeNotional":68808092.45096,"tradesDone":17912}
{"date":"2018-03-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9611.40527,"high":9699.63208,"low":9498.90628,"close":9538.38851,"volume":3258.68749,"volumeNotional":31082627.33099,"tradesDone":10778}
{"date":"2018-03-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9538.84667,"high":9785.69336,"low":9522.86576,"close":9783.76181,"volume":3596.89895,"volumeNotional":35191202.56103,"tradesDone":10242}
{"date":"2018-03-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9781.67906,"high":9829.42328,"low":9676.06887,"close":9794.52074,"volume":2402.89006,"volumeNotional":23535156.48301,"tradesDone":8562}
{"date":"2018-03-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9799.62938,"high":9869.34269,"low":9721.94928,"close":9750.57818,"volume":1929.82837,"volumeNotional":18816942.42552,"tradesDone":7250}
{"date":"2018-03-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9746.89738,"high":9999.95117,"low":9688.67358,"close":9951.73318,"volume":4249.07806,"volumeNotional":42285691.0636,"tradesDone":11969}
{"date":"2018-03-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9948.93782,"high":9976.63527,"low":9839.14119,"close":9908.20034,"volume":2367.61229,"volumeNotional":23458776.92644,"tradesDone":8051}
{"date":"2018-03-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9909.47159,"high":10122.89498,"low":9902.16417,"close":10062.30823,"volume":4096.80758,"volumeNotional":41223340.64768,"tradesDone":10428}
{"date":"2018-03-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10060.01033,"high":10079.98655,"low":9929.25044,"close":10014.82455,"volume":2068.37787,"volumeNotional":20714441.44367,"tradesDone":6562}
{"date":"2018-03-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":10015.86963,"high":10039.29795,"low":9918.44753,"close":9935.15709,"volume":1893.06162,"volumeNotional":18807864.61631,"tradesDone":6993}
{"date":"2018-03-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9894.22971,"high":9954.68695,"low":9717.36913,"close":9771.86731,"volume":5594.59613,"volumeNotional":54669651.02355,"tradesDone":21338}
{"date":"2018-03-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9773.95622,"high":9902.16476,"low":9664.48969,"close":9895.41871,"volume":5609.401,"volumeNotional":55507371.67229,"tradesDone":25713}
{"date":"2018-03-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9890.38253,"high":9900.74786,"low":9729.82449,"close":9741.14281,"volume":3436.99032,"volumeNotional":33480213.56681,"tradesDone":18465}
{"date":"2018-03-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9742.37872,"high":9938.85154,"low":9739.61072,"close":9912.35192,"volume":4141.63208,"volumeNotional":41053314.73531,"tradesDone":20279}
{"date":"2018-03-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9911.86262,"high":9914.47593,"low":9356.83241,"close":9455.47169,"volume":12178.41894,"volumeNotional":115152695.57143,"tradesDone":44513}
{"date":"2018-03-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9441.9946,"high":9448.42159,"low":9067.83098,"close":9294.89702,"volume":24355.07751,"volumeNotional":226377937.38237,"tradesDone":67858}
{"date":"2018-03-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9292.42509,"high":9441.23158,"low":9191.14482,"close":9339.89815,"volume":9539.96478,"volumeNotional":89102299.3641,"tradesDone":34197}
{"date":"2018-03-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9338.02852,"high":9391.87218,"low":9252.93664,"close":9367.1564,"volume":5213.21441,"volumeNotional":48832994.75381,"tradesDone":20420}
{"date":"2018-03-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9371.66158,"high":9393.82318,"low":9275.7052,"close":9373.65484,"volume":3537.00792,"volumeNotional":33154691.42267,"tradesDone":10996}
{"date":"2018-03-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9379.55067,"high":9466.96027,"low":9324.95038,"close":9330.96133,"volume":3546.4619,"volumeNotional":33091898.85732,"tradesDone":10284}
{"date":"2018-03-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9327.71182,"high":9407.2893,"low":9237.13033,"close":9263.99334,"volume":3504.3952,"volumeNotional":32464693.80584,"tradesDone":11690}
{"date":"2018-03-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9267.20506,"high":9367.00238,"low":9263.9906,"close":9294.18659,"volume":3398.60079,"volumeNotional":31587229.87161,"tradesDone":9632}
{"date":"2018-03-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9296.48135,"high":9422.12842,"low":9294.54976,"close":9374.15828,"volume":2763.09509,"volumeNotional":25901690.69941,"tradesDone":9871}
{"date":"2018-03-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9374.0786,"high":9374.0786,"low":8956.26643,"close":9096.60754,"volume":10415.03507,"volumeNotional":94741486.52066,"tradesDone":24373}
{"date":"2018-03-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9094.44433,"high":9117.23241,"low":8884.74863,"close":9011.5527,"volume":9519.59754,"volumeNotional":85786354.87776,"tradesDone":26012}
{"date":"2018-03-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9008.96428,"high":9043.38093,"low":8937.30348,"close":8975.71969,"volume":3802.03134,"volumeNotional":34125967.55317,"tradesDone":12047}
{"date":"2018-03-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8977.97851,"high":8984.66383,"low":8568.55854,"close":8637.55871,"volume":13002.90455,"volumeNotional":112313351.38358,"tradesDone":33095}
{"date":"2018-03-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8642.52277,"high":8776.31324,"low":8439.06847,"close":8485.36516,"volume":9611.92541,"volumeNotional":81560697.02502,"tradesDone":25339}
{"date":"2018-03-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8488.96398,"high":8864.68372,"low":8350.30071,"close":8821.96152,"volume":13590.38935,"volumeNotional":119893891.91752,"tradesDone":34103}
{"date":"2018-03-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8818.19909,"high":8867.60239,"low":8685.82983,"close":8715.35636,"volume":6712.6892,"volumeNotional":58503478.50009,"tradesDone":19239}
{"date":"2018-03-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8710.10523,"high":8848.4866,"low":8573.04884,"close":8668.98,"volume":6778.85008,"volumeNotional":58765715.7427,"tradesDone":17971}
{"date":"2018-03-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8676.95624,"high":8733.54931,"low":8386.7337,"close":8543.83945,"volume":8371.00669,"volumeNotional":71520537.12465,"tradesDone":21561}
{"date":"2018-03-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8548.0099,"high":8805.39638,"low":8461.63049,"close":8742.96564,"volume":6753.42508,"volumeNotional":59044963.45401,"tradesDone":18394}
{"date":"2018-03-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8739.74869,"high":8965.05311,"low":8674.34697,"close":8940.51082,"volume":5423.12148,"volumeNotional":48485476.27871,"tradesDone":16335}
{"date":"2018-03-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8946.73777,"high":9061.34256,"low":8886.87246,"close":8989.61208,"volume":5397.10101,"volumeNotional":48517844.45026,"tradesDone":16176}
{"date":"2018-03-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8985.06255,"high":9008.2149,"low":8827.28523,"close":8921.01093,"volume":3786.48823,"volumeNotional":33779302.87773,"tradesDone":12791}
{"date":"2018-03-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8926.43235,"high":9155.87702,"low":8912.86044,"close":9148.16746,"volume":4977.81365,"volumeNotional":45537872.81604,"tradesDone":15908}
{"date":"2018-03-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9146.7694,"high":9150.79229,"low":8914.15025,"close":8953.9974,"volume":4562.83476,"volumeNotional":40855610.58025,"tradesDone":13984}
{"date":"2018-03-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8953.81013,"high":9059.8356,"low":8639.22761,"close":8700.28829,"volume":8752.96743,"volumeNotional":76153340.08705,"tradesDone":21897}
{"date":"2018-03-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8699.07868,"high":8852.38318,"low":8671.73293,"close":8750.86131,"volume":4554.87355,"volumeNotional":39859066.73276,"tradesDone":13302}
{"date":"2018-03-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8764.46129,"high":8948.43484,"low":8757.40895,"close":8888.40605,"volume":4879.21817,"volumeNotional":43368472.31857,"tradesDone":15358}
{"date":"2018-03-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8888.57591,"high":8892.85944,"low":8634.67157,"close":8777.2481,"volume":6748.53499,"volumeNotional":59233565.91084,"tradesDone":25881}
{"date":"2018-03-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8775.27591,"high":8997.54118,"low":8723.41018,"close":8964.84226,"volume":5042.24749,"volumeNotional":45202953.41849,"tradesDone":23173}
{"date":"2018-03-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8963.85406,"high":9121.49503,"low":8924.45078,"close":8975.9856,"volume":8119.84947,"volumeNotional":72883651.91472,"tradesDone":32041}
{"date":"2018-03-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8973.98495,"high":9247.26854,"low":8924.6784,"close":9218.46413,"volume":7944.45322,"volumeNotional":73235657.02008,"tradesDone":30773}
{"date":"2018-03-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9221.56199,"high":9345.58472,"low":9153.41755,"close":9225.98431,"volume":8417.01423,"volumeNotional":77655241.22951,"tradesDone":33344}
{"date":"2018-03-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9225.52439,"high":9341.76527,"low":9218.54656,"close":9311.98672,"volume":7498.25331,"volumeNotional":69823635.25276,"tradesDone":27593}
{"date":"2018-03-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9310.56485,"high":9415.70656,"low":9251.17055,"close":9288.44208,"volume":7398.34693,"volumeNotional":68719116.94509,"tradesDone":27563}
{"date":"2018-03-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9288.87894,"high":9333.70842,"low":9201.33063,"close":9286.90595,"volume":3989.04809,"volumeNotional":37045914.48177,"tradesDone":22454}
{"date":"2018-03-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9287.21354,"high":9292.50252,"low":9015.4001,"close":9230.67591,"volume":7110.93562,"volumeNotional":65638742.10631,"tradesDone":27996}
{"date":"2018-03-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9228.62148,"high":9335.1664,"low":9187.29947,"close":9306.12768,"volume":3317.73699,"volumeNotional":30875284.0039,"tradesDone":19977}
{"date":"2018-03-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9309.44568,"high":9360.90597,"low":9203.54106,"close":9347.09304,"volume":3542.56808,"volumeNotional":33112713.40434,"tradesDone":20002}
{"date":"2018-03-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9344.94007,"high":9504.75546,"low":9341.11032,"close":9426.17046,"volume":7240.89478,"volumeNotional":68253908.46204,"tradesDone":28194}
{"date":"2018-03-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9426.56116,"high":9453.21163,"low":9321.43353,"close":9362.091,"volume":3731.24986,"volumeNotional":34932300.70323,"tradesDone":19704}
{"date":"2018-03-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9337.6271,"high":9422.67083,"low":9311.92661,"close":9331.8593,"volume":2323.42645,"volumeNotional":21681888.75603,"tradesDone":8891}
{"date":"2018-03-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9339.48092,"high":9353.0777,"low":9201.84096,"close":9217.39964,"volume":3257.56578,"volumeNotional":30026285.65189,"tradesDone":10963}
{"date":"2018-03-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9223.85733,"high":9351.03067,"low":9171.99981,"close":9339.53927,"volume":2073.07875,"volumeNotional":19361600.42283,"tradesDone":9444}
{"date":"2018-03-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9342.74045,"high":9385.24986,"low":9267.14569,"close":9355.06832,"volume":1594.43203,"volumeNotional":14916020.55613,"tradesDone":8551}
{"date":"2018-03-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9353.70015,"high":9359.66301,"low":9229.98014,"close":9279.23857,"volume":1698.9774,"volumeNotional":15765216.59395,"tradesDone":9209}
{"date":"2018-03-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9280.55652,"high":9323.57334,"low":9214.22195,"close":9271.13712,"volume":1559.00665,"volumeNotional":14453764.39351,"tradesDone":8813}
{"date":"2018-03-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9266.6741,"high":9496.21472,"low":9263.61174,"close":9434.03802,"volume":4157.85497,"volumeNotional":39225361.80763,"tradesDone":14652}
{"date":"2018-03-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9434.85702,"high":9494.2211,"low":9332.81048,"close":9362.56567,"volume":2376.98536,"volumeNotional":22254681.52567,"tradesDone":11303}
{"date":"2018-03-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9361.94975,"high":9426.94611,"low":9329.70804,"close":9404.74789,"volume":1383.64882,"volumeNotional":13012868.284,"tradesDone":8696}
{"date":"2018-03-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9401.73764,"high":9423.26382,"low":9111.39789,"close":9141.07894,"volume":5085.82431,"volumeNotional":46489921.45199,"tradesDone":16188}
{"date":"2018-03-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9141.58145,"high":9142.8823,"low":8973.16803,"close":9090.87202,"volume":6258.4814,"volumeNotional":56895053.47691,"tradesDone":20012}
{"date":"2018-03-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9090.3577,"high":9134.49563,"low":9002.91988,"close":9107.1144,"volume":2764.61013,"volumeNotional":25177620.69931,"tradesDone":10649}
{"date":"2018-03-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9104.14233,"high":9111.73765,"low":8819.20799,"close":8846.47608,"volume":5363.30447,"volumeNotional":47446344.73065,"tradesDone":17033}
{"date":"2018-03-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8845.32535,"high":8856.8573,"low":8745.54863,"close":8807.55638,"volume":4454.47789,"volumeNotional":39233065.10933,"tradesDone":15062}
{"date":"2018-03-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8809.42679,"high":8882.98258,"low":8685.70925,"close":8833.44557,"volume":4300.59134,"volumeNotional":37989039.49283,"tradesDone":14111}
{"date":"2018-03-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8834.14759,"high":8856.71352,"low":8713.21865,"close":8776.86436,"volume":3094.44222,"volumeNotional":27159499.62134,"tradesDone":11669}
{"date":"2018-03-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8777.97287,"high":8780.46841,"low":8443.60159,"close":8484.14904,"volume":8333.05515,"volumeNotional":70698881.83863,"tradesDone":24047}
{"date":"2018-03-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8488.00872,"high":8648.70802,"low":8488.00872,"close":8591.4888,"volume":3671.60871,"volumeNotional":31544585.10501,"tradesDone":15416}
{"date":"2018-03-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8728.74061,"high":8846.99807,"low":8648.30042,"close":8825.72464,"volume":3850.87811,"volumeNotional":33986789.84062,"tradesDone":23062}
{"date":"2018-03-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8707.27789,"high":8710.0929,"low":8486.38453,"close":8604.15096,"volume":3678.89246,"volumeNotional":31653746.12169,"tradesDone":11669}
{"date":"2018-03-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8608.17751,"high":8710.64436,"low":8567.10101,"close":8665.58714,"volume":1979.45954,"volumeNotional":17153179.1473,"tradesDone":10218}
{"date":"2018-03-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8663.73904,"high":8824.22631,"low":8600.53103,"close":8820.8475,"volume":2726.862,"volumeNotional":24053233.81167,"tradesDone":11650}
{"date":"2018-03-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8819.01559,"high":8835.63016,"low":8750.02272,"close":8791.39997,"volume":2415.58594,"volumeNotional":21236382.20198,"tradesDone":8663}
{"date":"2018-03-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8792.13256,"high":8795.88083,"low":8638.95157,"close":8700.89634,"volume":2012.30768,"volumeNotional":17508880.5383,"tradesDone":9546}
{"date":"2018-03-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8700.85839,"high":8795.00121,"low":8694.28359,"close":8788.12258,"volume":2134.79915,"volumeNotional":18760876.60185,"tradesDone":7365}
{"date":"2018-03-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8788.0409,"high":8792.37782,"low":8574.36,"close":8616.97522,"volume":2319.82012,"volumeNotional":19989832.49085,"tradesDone":9645}
{"date":"2018-03-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8614.73065,"high":8707.51138,"low":8522.65755,"close":8701.20129,"volume":3531.25142,"volumeNotional":30726129.40248,"tradesDone":10743}
{"date":"2018-03-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8701.53311,"high":9094.54207,"low":8627.54764,"close":9028.11727,"volume":5634.62829,"volumeNotional":50870085.0102,"tradesDone":17219}
{"date":"2018-03-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9038.79163,"high":9281.01893,"low":9018.32849,"close":9170.95578,"volume":8834.66652,"volumeNotional":81022336.05925,"tradesDone":24831}
{"date":"2018-03-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9172.41732,"high":9365.92407,"low":9164.59292,"close":9211.98132,"volume":4916.75932,"volumeNotional":45293094.98816,"tradesDone":16955}
{"date":"2018-03-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9211.39323,"high":9322.52475,"low":9142.77436,"close":9204.42616,"volume":3648.0945,"volumeNotional":33578616.47518,"tradesDone":13825}
{"date":"2018-03-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9204.10217,"high":9275.35543,"low":9059.73091,"close":9080.27555,"volume":3788.13917,"volumeNotional":34397347.48035,"tradesDone":12360}
{"date":"2018-03-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9083.44361,"high":9284.25748,"low":9081.07288,"close":9196.28673,"volume":3663.42155,"volumeNotional":33689875.00172,"tradesDone":11849}
{"date":"2018-03-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9193.9458,"high":9657.96204,"low":9183.85963,"close":9629.42359,"volume":10549.13073,"volumeNotional":101582048.33225,"tradesDone":27347}
{"date":"2018-03-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9630.67161,"high":9727.27742,"low":9544.81845,"close":9607.49458,"volume":5780.5476,"volumeNotional":55536579.69767,"tradesDone":16656}
{"date":"2018-03-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9608.81683,"high":9702.35049,"low":9554.85453,"close":9637.05244,"volume":3884.45082,"volumeNotional":37434656.21674,"tradesDone":11809}
{"date":"2018-03-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9638.3261,"high":9650.47827,"low":9442.69951,"close":9610.22014,"volume":6140.83967,"volumeNotional":59014821.06903,"tradesDone":17916}
{"date":"2018-03-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9606.17899,"high":9641.06022,"low":9507.47324,"close":9511.56552,"volume":2666.35742,"volumeNotional":25361233.27999,"tradesDone":11114}
{"date":"2018-03-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9511.07436,"high":9726.2112,"low":9499.34794,"close":9508.41434,"volume":6031.23055,"volumeNotional":57347439.03061,"tradesDone":14919}
{"date":"2018-03-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9511.52903,"high":9570.71094,"low":9432.25545,"close":9530.48948,"volume":3531.64128,"volumeNotional":33658270.07251,"tradesDone":12880}
{"date":"2018-03-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9530.01479,"high":9648.53057,"low":9528.79544,"close":9595.81779,"volume":2662.68579,"volumeNotional":25550647.70131,"tradesDone":10102}
{"date":"2018-03-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9595.99657,"high":9700.1303,"low":9468.60355,"close":9533.12425,"volume":2936.41887,"volumeNotional":27993245.94945,"tradesDone":12587}
{"date":"2018-03-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9528.12744,"high":9612.8065,"low":9484.93133,"close":9574.91243,"volume":1685.41395,"volumeNotional":16137690.98208,"tradesDone":6982}
{"date":"2018-03-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9573.09373,"high":9621.82104,"low":9355.0031,"close":9429.05282,"volume":3478.54514,"volumeNotional":32799385.86312,"tradesDone":11679}
{"date":"2018-03-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9425.71099,"high":9578.90749,"low":9370.44319,"close":9537.68007,"volume":2600.54597,"volumeNotional":24803175.47665,"tradesDone":9712}
{"date":"2018-03-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9537.05308,"high":9615.11315,"low":9483.40048,"close":9565.7424,"volume":1896.55244,"volumeNotional":18141932.10773,"tradesDone":7730}
{"date":"2018-03-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9565.77271,"high":9693.42647,"low":9530.4884,"close":9591.97057,"volume":2008.95301,"volumeNotional":19269818.20097,"tradesDone":8602}
{"date":"2018-03-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9594.58195,"high":9636.00043,"low":9520.36347,"close":9589.80878,"volume":1608.086,"volumeNotional":15421237.24691,"tradesDone":6377}
{"date":"2018-03-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9588.93276,"high":9623.86892,"low":9489.97491,"close":9528.4602,"volume":2065.7901,"volumeNotional":19683798.70409,"tradesDone":7462}
{"date":"2018-03-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9528.00689,"high":9881.44593,"low":9505.32148,"close":9806.61254,"volume":6922.53141,"volumeNotional":67886583.39507,"tradesDone":19558}
{"date":"2018-03-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9809.11252,"high":9897.91149,"low":9767.22424,"close":9832.99499,"volume":4482.15636,"volumeNotional":44073021.07141,"tradesDone":14629}
{"date":"2018-03-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9830.04482,"high":9852.72697,"low":9754.17912,"close":9832.24397,"volume":2162.43264,"volumeNotional":21261565.31984,"tradesDone":8961}
{"date":"2018-03-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9828.66688,"high":9832.54297,"low":9749.91602,"close":9785.35513,"volume":1532.89631,"volumeNotional":14999934.77824,"tradesDone":7869}
{"date":"2018-03-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9784.6015,"high":9805.55364,"low":9696.33772,"close":9777.11826,"volume":2961.22514,"volumeNotional":28952248.41124,"tradesDone":11840}
{"date":"2018-03-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9775.09438,"high":9779.09843,"low":9193.98464,"close":9237.47099,"volume":11879.11265,"volumeNotional":109732958.48295,"tradesDone":31189}
{"date":"2018-03-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.58042,"high":9341.83792,"low":9124.50978,"close":9182.16778,"volume":6347.02429,"volumeNotional":58279441.94698,"tradesDone":19047}
{"date":"2018-03-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9179.95979,"high":9247.72429,"low":8999.62142,"close":9181.31337,"volume":8656.8246,"volumeNotional":79481019.42692,"tradesDone":22533}
{"date":"2018-03-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9179.47912,"high":9285.78381,"low":9040.44657,"close":9175.03658,"volume":5984.69058,"volumeNotional":54909754.95108,"tradesDone":14659}
{"date":"2018-03-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9175.50583,"high":9244.73485,"low":9139.36151,"close":9199.17184,"volume":3178.78809,"volumeNotional":29242217.88589,"tradesDone":8836}
{"date":"2018-03-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9200.25167,"high":9212.36804,"low":8853.82563,"close":8918.22283,"volume":9421.26557,"volumeNotional":84020945.64554,"tradesDone":24029}
{"date":"2018-03-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8918.39169,"high":9051.92112,"low":8779.40974,"close":9008.19274,"volume":9324.40962,"volumeNotional":83996079.05878,"tradesDone":26385}
{"date":"2018-03-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9011.0512,"high":9137.13116,"low":8941.17936,"close":9107.60631,"volume":4945.96508,"volumeNotional":45045902.82322,"tradesDone":20698}
{"date":"2018-03-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9111.41941,"high":9183.7881,"low":9009.88616,"close":9060.04586,"volume":6318.90036,"volumeNotional":57249527.05069,"tradesDone":23351}
{"date":"2018-03-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9058.88564,"high":9231.48636,"low":9052.44901,"close":9127.48719,"volume":4799.80216,"volumeNotional":43810132.75323,"tradesDone":19294}
{"date":"2018-03-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9128.2102,"high":9260.60069,"low":9042.40743,"close":9236.11456,"volume":5469.51961,"volumeNotional":50517109.65716,"tradesDone":19602}
{"date":"2018-03-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9233.51602,"high":9238.62638,"low":9085.70136,"close":9092.20301,"volume":3886.02764,"volumeNotional":35332552.19751,"tradesDone":15605}
{"date":"2018-03-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9091.57462,"high":9180.39681,"low":9077.84968,"close":9118.8921,"volume":2819.92631,"volumeNotional":25714603.78338,"tradesDone":13717}
{"date":"2018-03-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9117.91532,"high":9126.16424,"low":8946.24409,"close":9043.22896,"volume":4726.07842,"volumeNotional":42739009.2529,"tradesDone":20032}
{"date":"2018-03-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9044.13213,"high":9455.57135,"low":9016.99,"close":9376.14273,"volume":9738.81246,"volumeNotional":91312495.63661,"tradesDone":39243}
{"date":"2018-03-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9374.21607,"high":9410.71807,"low":9311.54072,"close":9381.94367,"volume":3485.82791,"volumeNotional":32703841.05117,"tradesDone":16259}
{"date":"2018-03-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9382.7208,"high":9478.69501,"low":9327.09686,"close":9344.89884,"volume":4872.39232,"volumeNotional":45532013.28779,"tradesDone":17974}
{"date":"2018-03-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9344.23549,"high":9393.77442,"low":9094.20353,"close":9204.26643,"volume":7797.9925,"volumeNotional":71774800.66903,"tradesDone":26266}
{"date":"2018-03-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9203.36051,"high":9221.8631,"low":9050.77055,"close":9165.25577,"volume":5266.89022,"volumeNotional":48272395.97683,"tradesDone":20126}
{"date":"2018-03-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9164.40119,"high":9361.73917,"low":9156.08444,"close":9266.27945,"volume":4454.82759,"volumeNotional":41279677.35755,"tradesDone":20800}
{"date":"2018-03-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9262.56656,"high":9313.61436,"low":8874.62141,"close":8879.91383,"volume":8309.75036,"volumeNotional":73789867.17625,"tradesDone":35548}
{"date":"2018-03-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8880.15148,"high":9094.38731,"low":8874.74627,"close":9049.92568,"volume":6586.31241,"volumeNotional":59605637.83594,"tradesDone":28843}
{"date":"2018-03-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9056.03742,"high":9057.88439,"low":8830.06373,"close":8948.18312,"volume":8074.54797,"volumeNotional":72252533.78486,"tradesDone":36268}
{"date":"2018-03-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8942.95837,"high":9250.89199,"low":8922.12754,"close":9113.66903,"volume":9882.43231,"volumeNotional":90065217.29248,"tradesDone":42808}
{"date":"2018-03-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9113.89498,"high":9184.05914,"low":9017.87143,"close":9082.70295,"volume":6019.94364,"volumeNotional":54677359.87089,"tradesDone":33534}
{"date":"2018-03-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9083.33665,"high":9121.80224,"low":8939.12397,"close":9069.75636,"volume":5064.82755,"volumeNotional":45936751.84899,"tradesDone":28084}
{"date":"2018-03-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9070.87444,"high":9306.5349,"low":8951.64949,"close":9219.43352,"volume":9769.63852,"volumeNotional":90070532.81354,"tradesDone":38853}
{"date":"2018-03-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9218.87569,"high":9266.50769,"low":9088.08734,"close":9092.32553,"volume":5275.24309,"volumeNotional":47964227.38713,"tradesDone":25888}
{"date":"2018-03-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9091.80539,"high":9168.53602,"low":9046.41013,"close":9136.79634,"volume":2894.69192,"volumeNotional":26448210.51184,"tradesDone":18596}
{"date":"2018-03-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9140.73903,"high":9196.87666,"low":8992.33808,"close":9054.45691,"volume":3476.05802,"volumeNotional":31473817.54737,"tradesDone":12736}
{"date":"2018-03-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9059.17017,"high":9203.12245,"low":8995.69451,"close":9052.1932,"volume":2742.97012,"volumeNotional":24829895.46918,"tradesDone":11895}
{"date":"2018-03-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9053.09803,"high":9129.66968,"low":9035.99853,"close":9103.50505,"volume":978.09848,"volumeNotional":8904124.48678,"tradesDone":7284}
{"date":"2018-03-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9108.0777,"high":9256.72265,"low":9096.44876,"close":9151.7354,"volume":3207.09742,"volumeNotional":29350506.95166,"tradesDone":10919}
{"date":"2018-03-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9155.6921,"high":9195.27299,"low":9114.41471,"close":9136.67576,"volume":1767.76508,"volumeNotional":16151496.40367,"tradesDone":5663}
{"date":"2018-03-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9138.69889,"high":9416.65346,"low":9138.46928,"close":9307.36299,"volume":5601.08385,"volumeNotional":52131320.53279,"tradesDone":14054}
{"date":"2018-03-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9308.24899,"high":9323.31001,"low":9248.80884,"close":9279.44171,"volume":2054.34743,"volumeNotional":19063197.22168,"tradesDone":7543}
{"date":"2018-03-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9281.43242,"high":9315.92471,"low":9212.92811,"close":9234.3948,"volume":1589.92246,"volumeNotional":14681971.71544,"tradesDone":6969}
{"date":"2018-03-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9233.43942,"high":9320.30866,"low":9230.85107,"close":9258.90924,"volume":1356.01956,"volumeNotional":12555262.05668,"tradesDone":7134}
{"date":"2018-03-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9258.7876,"high":9259.84169,"low":9073.06279,"close":9094.54925,"volume":3035.9328,"volumeNotional":27610440.32732,"tradesDone":10516}
{"date":"2018-03-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9099.38494,"high":9188.6407,"low":9089.98783,"close":9177.93605,"volume":1734.00049,"volumeNotional":15914545.64911,"tradesDone":7092}
{"date":"2018-03-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9178.81856,"high":9192.14409,"low":9101.96714,"close":9169.55822,"volume":1713.82985,"volumeNotional":15715062.61475,"tradesDone":7125}
{"date":"2018-03-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9170.51294,"high":9177.48759,"low":9047.66757,"close":9085.12659,"volume":1482.73608,"volumeNotional":13470844.97635,"tradesDone":7648}
{"date":"2018-03-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9086.16827,"high":9123.8374,"low":9067.86627,"close":9110.43399,"volume":1454.10882,"volumeNotional":13247562.42022,"tradesDone":6734}
{"date":"2018-03-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9112.01264,"high":9126.04208,"low":8836.37782,"close":8904.53233,"volume":6035.89944,"volumeNotional":53746861.71224,"tradesDone":16267}
{"date":"2018-03-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8902.32517,"high":8935.54604,"low":8662.34042,"close":8735.64776,"volume":8771.12021,"volumeNotional":76621416.6031,"tradesDone":25150}
{"date":"2018-03-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8741.61018,"high":8760.01494,"low":8614.83336,"close":8691.49628,"volume":5703.94902,"volumeNotional":49575851.67684,"tradesDone":19909}
{"date":"2018-03-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8686.60843,"high":8741.43512,"low":8569.18877,"close":8674.29191,"volume":6248.75146,"volumeNotional":54203494.22854,"tradesDone":16775}
{"date":"2018-03-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8676.16968,"high":8697.22652,"low":8570.8295,"close":8665.67883,"volume":4005.18917,"volumeNotional":34707682.98971,"tradesDone":12393}
{"date":"2018-03-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8664.80528,"high":8783.0768,"low":8655.57349,"close":8735.43254,"volume":4381.11339,"volumeNotional":38270920.47365,"tradesDone":14260}
{"date":"2018-03-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8735.68676,"high":8743.49945,"low":8649.13552,"close":8722.57408,"volume":3287.56741,"volumeNotional":28676050.26586,"tradesDone":11914}
{"date":"2018-03-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8724.77471,"high":8732.61821,"low":8355.73029,"close":8414.70749,"volume":10659.63646,"volumeNotional":89697722.72545,"tradesDone":28423}
{"date":"2018-03-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8416.20263,"high":8432.35343,"low":8219.80773,"close":8320.53694,"volume":11346.64315,"volumeNotional":94410163.3999,"tradesDone":29061}
{"date":"2018-03-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8323.08175,"high":8334.22914,"low":8189.76336,"close":8252.50648,"volume":6771.58317,"volumeNotional":55882533.97449,"tradesDone":16139}
{"date":"2018-03-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8253.86023,"high":8360.08224,"low":8252.99725,"close":8281.75792,"volume":3344.49793,"volumeNotional":27698322.25081,"tradesDone":10092}
{"date":"2018-03-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8283.14826,"high":8347.74184,"low":8193.90958,"close":8294.22884,"volume":3921.85826,"volumeNotional":32528789.89011,"tradesDone":10969}
{"date":"2018-03-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8291.52759,"high":8293.78851,"low":7922.78132,"close":8039.31331,"volume":13437.56319,"volumeNotional":108028780.57001,"tradesDone":27556}
{"date":"2018-03-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8039.87399,"high":8321.22547,"low":8039.54005,"close":8171.67051,"volume":7992.49744,"volumeNotional":65312055.68979,"tradesDone":19369}
{"date":"2018-03-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8171.69763,"high":8284.28281,"low":8145.51287,"close":8185.48099,"volume":3237.63532,"volumeNotional":26501602.35523,"tradesDone":9509}
{"date":"2018-03-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8187.28548,"high":8263.37883,"low":8033.72782,"close":8081.4446,"volume":4677.76648,"volumeNotional":37803110.65981,"tradesDone":12565}
{"date":"2018-03-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8081.00412,"high":8184.43999,"low":8053.56659,"close":8122.43794,"volume":3177.68588,"volumeNotional":25810556.37543,"tradesDone":9699}
{"date":"2018-03-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8122.69452,"high":8125.69607,"low":7735.42454,"close":7786.59612,"volume":10776.99662,"volumeNotional":83916120.08846,"tradesDone":25506}
{"date":"2018-03-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7786.89577,"high":7975.91264,"low":7783.32277,"close":7889.65728,"volume":5128.74329,"volumeNotional":40464026.77111,"tradesDone":14849}
{"date":"2018-03-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7889.68007,"high":7950.05104,"low":7820.52271,"close":7898.76032,"volume":3859.96252,"volumeNotional":30488918.84025,"tradesDone":10840}
{"date":"2018-03-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7900.18628,"high":7915.05899,"low":7736.63394,"close":7777.25635,"volume":5252.55526,"volumeNotional":40850468.75002,"tradesDone":12964}
{"date":"2018-03-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7777.15899,"high":7857.94872,"low":7667.79524,"close":7843.51519,"volume":7784.14138,"volumeNotional":61055031.15553,"tradesDone":17222}
{"date":"2018-03-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7842.92893,"high":7949.20387,"low":7842.17338,"close":7882.8003,"volume":4267.06625,"volumeNotional":33636431.15967,"tradesDone":12303}
{"date":"2018-03-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7887.52272,"high":8255.59984,"low":7808.81368,"close":8189.60194,"volume":7870.95163,"volumeNotional":64459960.68959,"tradesDone":21358}
{"date":"2018-03-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.65621,"high":8284.47306,"low":8131.57322,"close":8182.81554,"volume":5737.32036,"volumeNotional":46947434.23007,"tradesDone":13730}
{"date":"2018-03-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8182.0011,"high":8265.97084,"low":8055.4676,"close":8102.31195,"volume":4482.5467,"volumeNotional":36318991.69946,"tradesDone":11451}
{"date":"2018-03-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8101.76194,"high":8278.02327,"low":8100.23826,"close":8242.53277,"volume":3897.32759,"volumeNotional":32123850.37163,"tradesDone":10268}
{"date":"2018-03-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8239.85702,"high":8251.37174,"low":8122.45725,"close":8232.08631,"volume":2989.18102,"volumeNotional":24607196.1246,"tradesDone":9653}
{"date":"2018-03-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.86389,"high":8416.00718,"low":8176.15193,"close":8385.87314,"volume":5894.22957,"volumeNotional":49428261.40022,"tradesDone":15411}
{"date":"2018-03-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8384.08626,"high":8393.18576,"low":8270.03121,"close":8283.03433,"volume":4080.62347,"volumeNotional":33799944.314,"tradesDone":11343}
{"date":"2018-03-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8284.93,"high":8286.56934,"low":7937.60541,"close":8095.98397,"volume":11072.54817,"volumeNotional":89643172.44638,"tradesDone":25002}
{"date":"2018-03-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8093.82134,"high":8142.71561,"low":7968.54225,"close":8081.55327,"volume":5184.88033,"volumeNotional":41901886.55342,"tradesDone":13003}
{"date":"2018-03-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8085.85805,"high":8238.18479,"low":8071.78148,"close":8156.45694,"volume":4763.98315,"volumeNotional":38857223.44104,"tradesDone":14656}
{"date":"2018-03-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8151.89658,"high":8223.9381,"low":8070.9987,"close":8139.0171,"volume":4769.99099,"volumeNotional":38823038.23616,"tradesDone":19641}
{"date":"2018-03-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8139.06865,"high":8327.50978,"low":8128.23665,"close":8212.35306,"volume":6904.51212,"volumeNotional":56702291.21646,"tradesDone":26093}
{"date":"2018-03-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8213.50264,"high":8293.81033,"low":8190.50884,"close":8245.75723,"volume":4216.56682,"volumeNotional":34768786.28612,"tradesDone":17734}
{"date":"2018-03-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8243.85237,"high":8337.64055,"low":8140.26015,"close":8302.57856,"volume":5338.58506,"volumeNotional":44324021.92113,"tradesDone":20630}
{"date":"2018-03-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8297.74698,"high":8379.05287,"low":8253.24323,"close":8322.08983,"volume":4577.33352,"volumeNotional":38092980.72843,"tradesDone":20534}
{"date":"2018-03-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8321.30632,"high":8329.43961,"low":8212.90543,"close":8251.72453,"volume":3110.99114,"volumeNotional":25671041.87021,"tradesDone":14931}
{"date":"2018-03-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8248.76211,"high":8333.94991,"low":8033.19092,"close":8056.9094,"volume":7058.43721,"volumeNotional":56869189.14978,"tradesDone":25747}
{"date":"2018-03-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8057.31483,"high":8089.74587,"low":7903.77953,"close":8007.70842,"volume":8020.46943,"volumeNotional":64225580.65786,"tradesDone":27368}
{"date":"2018-03-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8008.7429,"high":8124.21634,"low":7959.25141,"close":8097.72347,"volume":6610.28814,"volumeNotional":53528285.37684,"tradesDone":21167}
{"date":"2018-03-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8099.79815,"high":8147.54386,"low":8006.15927,"close":8036.85468,"volume":4551.38698,"volumeNotional":36578835.78447,"tradesDone":14210}
{"date":"2018-03-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8036.4742,"high":8258.28126,"low":8020.51159,"close":8190.61922,"volume":4839.02595,"volumeNotional":39634618.96389,"tradesDone":18053}
{"date":"2018-03-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.17751,"high":8252.91769,"low":8155.01553,"close":8193.41944,"volume":4770.25178,"volumeNotional":39084673.63183,"tradesDone":17868}
{"date":"2018-03-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8187.14641,"high":8287.42817,"low":8152.32371,"close":8197.40351,"volume":3649.31735,"volumeNotional":29914926.85273,"tradesDone":14895}
{"date":"2018-03-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8197.43624,"high":8297.23239,"low":8186.73202,"close":8241.8696,"volume":3680.08448,"volumeNotional":30330776.43019,"tradesDone":15676}
{"date":"2018-03-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8242.07018,"high":8286.46653,"low":8172.80384,"close":8198.14141,"volume":3662.57773,"volumeNotional":30026330.10766,"tradesDone":16088}
{"date":"2018-03-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.36353,"high":8253.15067,"low":8107.91887,"close":8223.0737,"volume":6131.85867,"volumeNotional":50422725.75771,"tradesDone":26302}
{"date":"2018-03-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8192.2372,"high":8198.7347,"low":8063.29362,"close":8099.91254,"volume":3681.18118,"volumeNotional":29817245.55846,"tradesDone":15311}
{"date":"2018-03-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8097.53885,"high":8210.90425,"low":8082.72523,"close":8196.17422,"volume":3298.61053,"volumeNotional":27035986.59812,"tradesDone":15327}
{"date":"2018-03-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8193.89463,"high":8239.00304,"low":8155.22809,"close":8185.68697,"volume":3779.77791,"volumeNotional":30940078.79484,"tradesDone":14627}
{"date":"2018-03-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.96466,"high":8531.26001,"low":8145.73251,"close":8458.66623,"volume":16536.83956,"volumeNotional":139879606.40049,"tradesDone":49786}
{"date":"2018-03-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8456.87089,"high":8560.96151,"low":8420.35315,"close":8435.52781,"volume":7387.72647,"volumeNotional":62319372.08901,"tradesDone":28245}
{"date":"2018-03-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8434.91455,"high":8602.10104,"low":8430.54541,"close":8544.94388,"volume":7475.04384,"volumeNotional":63873830.13202,"tradesDone":28704}
{"date":"2018-03-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8546.0379,"high":8588.12269,"low":8471.5826,"close":8538.42216,"volume":4913.23204,"volumeNotional":41951249.34732,"tradesDone":23086}
{"date":"2018-03-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8535.60353,"high":8579.79542,"low":8444.29308,"close":8445.00125,"volume":4241.82964,"volumeNotional":35822256.58412,"tradesDone":20135}
{"date":"2018-03-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8448.86504,"high":8546.17999,"low":8442.148,"close":8510.05938,"volume":3656.69735,"volumeNotional":31118711.57122,"tradesDone":18434}
{"date":"2018-03-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8511.23422,"high":8586.61847,"low":8479.55532,"close":8539.94686,"volume":4495.76032,"volumeNotional":38393554.20758,"tradesDone":16796}
{"date":"2018-03-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8538.50097,"high":8568.91538,"low":8487.29678,"close":8523.53299,"volume":2811.74168,"volumeNotional":23965972.9909,"tradesDone":15039}
{"date":"2018-03-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8524.67297,"high":8534.92745,"low":8451.34492,"close":8499.31309,"volume":2837.34183,"volumeNotional":24115456.54746,"tradesDone":15747}
{"date":"2018-03-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8499.74761,"high":8536.64657,"low":8462.24697,"close":8480.38043,"volume":2667.95499,"volumeNotional":22625273.28328,"tradesDone":13307}
{"date":"2018-03-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8480.12202,"high":8511.19551,"low":8254.40782,"close":8256.5478,"volume":7456.33025,"volumeNotional":61563547.18461,"tradesDone":26781}
{"date":"2018-03-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8257.19767,"high":8317.91325,"low":8228.16485,"close":8287.33336,"volume":4713.35168,"volumeNotional":39061116.66977,"tradesDone":20709}
{"date":"2018-03-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8287.73165,"high":8307.33005,"low":8081.08631,"close":8149.51251,"volume":6618.78997,"volumeNotional":53939911.60929,"tradesDone":17404}
{"date":"2018-03-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8144.44947,"high":8241.86763,"low":8094.00399,"close":8223.74977,"volume":2513.79774,"volumeNotional":20672843.5716,"tradesDone":9358}
{"date":"2018-03-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8223.46819,"high":8237.9257,"low":8165.81031,"close":8198.45915,"volume":965.15618,"volumeNotional":7912793.52855,"tradesDone":6223}
{"date":"2018-03-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8198.02435,"high":8231.55708,"low":8087.93776,"close":8208.26239,"volume":2689.08583,"volumeNotional":22072722.04931,"tradesDone":8239}
{"date":"2018-03-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8209.45099,"high":8210.70407,"low":8145.70778,"close":8155.54832,"volume":1308.12909,"volumeNotional":10668509.96614,"tradesDone":5125}
{"date":"2018-03-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8153.58808,"high":8219.20039,"low":8115.57266,"close":8186.91393,"volume":1980.72606,"volumeNotional":16216033.75559,"tradesDone":6415}
{"date":"2018-03-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8188.96737,"high":8240.81645,"low":8175.59944,"close":8185.53492,"volume":946.06844,"volumeNotional":7744076.28577,"tradesDone":6289}
{"date":"2018-03-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8184.89759,"high":8363.86963,"low":8140.00802,"close":8299.4992,"volume":3145.32571,"volumeNotional":26104628.18335,"tradesDone":8979}
{"date":"2018-03-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8300.58436,"high":8324.33533,"low":8244.49974,"close":8277.8526,"volume":1683.74695,"volumeNotional":13937809.10386,"tradesDone":6177}
{"date":"2018-03-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8272.41646,"high":8279.10517,"low":8221.65918,"close":8234.28815,"volume":987.88814,"volumeNotional":8134555.59771,"tradesDone":5262}
{"date":"2018-03-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8235.41503,"high":8321.20179,"low":8193.13097,"close":8196.70737,"volume":2035.42191,"volumeNotional":16683757.80583,"tradesDone":7001}
{"date":"2018-03-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.36141,"high":8189.1672,"low":7977.73295,"close":8036.61029,"volume":5604.95556,"volumeNotional":45044843.50368,"tradesDone":19680}
{"date":"2018-03-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8037.58776,"high":8070.94507,"low":7926.92856,"close":7995.16511,"volume":3873.84073,"volumeNotional":30971996.27599,"tradesDone":13950}
{"date":"2018-03-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7996.25856,"high":8057.5806,"low":7954.81972,"close":7971.85842,"volume":2922.06128,"volumeNotional":23294258.82124,"tradesDone":10917}
{"date":"2018-03-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7971.17387,"high":7990.01398,"low":7843.48475,"close":7891.43946,"volume":6280.0636,"volumeNotional":49558741.69835,"tradesDone":18121}
{"date":"2018-03-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7892.08597,"high":7946.44524,"low":7866.78138,"close":7889.0134,"volume":2321.94814,"volumeNotional":18317880.01221,"tradesDone":9334}
{"date":"2018-03-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7889.30271,"high":7981.09406,"low":7883.55465,"close":7918.3166,"volume":2759.36181,"volumeNotional":21849500.43332,"tradesDone":8826}
{"date":"2018-03-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7917.68071,"high":7964.46882,"low":7783.57303,"close":7817.2261,"volume":3699.22127,"volumeNotional":28917649.03591,"tradesDone":12054}
{"date":"2018-03-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7820.12045,"high":7836.27668,"low":7730.28476,"close":7821.50232,"volume":3868.89926,"volumeNotional":30260604.55942,"tradesDone":14509}
{"date":"2018-03-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7822.62262,"high":7844.89908,"low":7757.37999,"close":7824.48992,"volume":4283.91302,"volumeNotional":33519434.21061,"tradesDone":10535}
{"date":"2018-03-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7825.64836,"high":8049.76132,"low":7814.72455,"close":7943.44269,"volume":5882.21905,"volumeNotional":46725069.88671,"tradesDone":17185}
{"date":"2018-03-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7947.33391,"high":8046.54224,"low":7934.95209,"close":7999.26635,"volume":2849.05028,"volumeNotional":22790312.01433,"tradesDone":9042}
{"date":"2018-03-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7995.07828,"high":8001.60495,"low":7806.07455,"close":7848.79655,"volume":3040.58593,"volumeNotional":23864940.35455,"tradesDone":11763}
{"date":"2018-03-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7844.75355,"high":7874.19141,"low":7680.79329,"close":7688.65955,"volume":4978.89755,"volumeNotional":38281048.15841,"tradesDone":16259}
{"date":"2018-03-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7689.92287,"high":7786.08233,"low":7688.85714,"close":7714.72928,"volume":2732.19584,"volumeNotional":21078151.22832,"tradesDone":10017}
{"date":"2018-03-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7713.12978,"high":7713.15732,"low":7536.41818,"close":7639.20245,"volume":8744.52068,"volumeNotional":66801163.75852,"tradesDone":22991}
{"date":"2018-03-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7638.38966,"high":7726.70474,"low":7589.36545,"close":7649.35007,"volume":4507.95257,"volumeNotional":34482907.27002,"tradesDone":13169}
{"date":"2018-03-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7651.37076,"high":7734.26627,"low":7529.96306,"close":7574.94798,"volume":3563.11243,"volumeNotional":26990391.29486,"tradesDone":12151}
{"date":"2018-03-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7576.10552,"high":7692.46791,"low":7565.87882,"close":7662.85683,"volume":2235.41023,"volumeNotional":17129628.57991,"tradesDone":8502}
{"date":"2018-03-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7662.28654,"high":7769.59856,"low":7649.63833,"close":7751.87638,"volume":2875.66919,"volumeNotional":22291832.06845,"tradesDone":9591}
{"date":"2018-03-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7749.48936,"high":7753.48884,"low":7652.29438,"close":7666.85789,"volume":1898.59156,"volumeNotional":14556231.66963,"tradesDone":7306}
{"date":"2018-03-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7666.80863,"high":7801.58065,"low":7655.99237,"close":7746.8092,"volume":2561.21692,"volumeNotional":19841258.81487,"tradesDone":8841}
{"date":"2018-03-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7745.89159,"high":7773.30278,"low":7655.48088,"close":7687.60835,"volume":2298.68118,"volumeNotional":17671360.64034,"tradesDone":7098}
{"date":"2018-03-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7688.46164,"high":7728.47352,"low":7530.63961,"close":7581.11522,"volume":4956.8778,"volumeNotional":37578661.75143,"tradesDone":12537}
{"date":"2018-03-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7581.39301,"high":7823.68438,"low":7545.94962,"close":7772.22373,"volume":4693.65345,"volumeNotional":36480124.72671,"tradesDone":13519}
{"date":"2018-03-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7770.56828,"high":7820.08914,"low":7674.89358,"close":7700.44757,"volume":3435.35901,"volumeNotional":26453801.91839,"tradesDone":11069}
{"date":"2018-03-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7701.07844,"high":7730.15005,"low":7530.07024,"close":7599.62342,"volume":5386.95947,"volumeNotional":40938863.29997,"tradesDone":15957}
{"date":"2018-03-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7599.42925,"high":7613.17786,"low":7266.10483,"close":7476.47349,"volume":17228.96446,"volumeNotional":128811896.07258,"tradesDone":40883}
{"date":"2018-03-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7476.52669,"high":7492.98374,"low":7355.78393,"close":7379.12175,"volume":5562.33945,"volumeNotional":41045180.00955,"tradesDone":16702}
{"date":"2018-03-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7375.92021,"high":7450.79126,"low":7322.15422,"close":7373.28012,"volume":6401.79602,"volumeNotional":47202235.33725,"tradesDone":17180}
{"date":"2018-03-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7374.51604,"high":7514.87021,"low":7326.96544,"close":7483.97125,"volume":4200.12388,"volumeNotional":31433606.40644,"tradesDone":15154}
{"date":"2018-03-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7485.48228,"high":7576.97847,"low":7419.03171,"close":7441.93278,"volume":4336.07974,"volumeNotional":32268813.9391,"tradesDone":15901}
{"date":"2018-03-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7439.19648,"high":7523.07093,"low":7382.36966,"close":7463.28932,"volume":3681.81908,"volumeNotional":27478481.0354,"tradesDone":12261}
{"date":"2018-03-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7467.9152,"high":7678.65042,"low":7458.3743,"close":7655.05267,"volume":6296.34901,"volumeNotional":48198883.28181,"tradesDone":15204}
{"date":"2018-03-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7656.43915,"high":8305.10116,"low":7645.26321,"close":8224.48663,"volume":17354.76733,"volumeNotional":142734051.87063,"tradesDone":46249}
{"date":"2018-03-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8224.04879,"high":8237.40973,"low":8046.75635,"close":8156.2439,"volume":8507.71479,"volumeNotional":69390996.88007,"tradesDone":24856}
{"date":"2018-03-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8156.28683,"high":8263.48688,"low":8131.99238,"close":8197.65221,"volume":5518.0353,"volumeNotional":45234934.31984,"tradesDone":18620}
{"date":"2018-03-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8200.48078,"high":8462.37454,"low":8199.50792,"close":8295.63545,"volume":11005.01033,"volumeNotional":91293553.76902,"tradesDone":28214}
{"date":"2018-03-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8296.6262,"high":8322.09005,"low":8121.10394,"close":8249.7522,"volume":7724.61506,"volumeNotional":63726160.0759,"tradesDone":18611}
{"date":"2018-03-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8247.46315,"high":8288.68051,"low":8162.28716,"close":8184.96827,"volume":3205.89619,"volumeNotional":26240158.5661,"tradesDone":11032}
{"date":"2018-03-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8184.35404,"high":8239.79117,"low":8126.07992,"close":8188.78705,"volume":2613.58923,"volumeNotional":21402125.63826,"tradesDone":10052}
{"date":"2018-03-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8188.50273,"high":8249.66628,"low":8162.59055,"close":8183.4457,"volume":1722.28644,"volumeNotional":14094237.53667,"tradesDone":8907}
{"date":"2018-03-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8184.20929,"high":8360.25658,"low":8173.20358,"close":8321.29864,"volume":3431.26305,"volumeNotional":28552564.57871,"tradesDone":12078}
{"date":"2018-03-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8321.1731,"high":8396.64408,"low":8250.78878,"close":8278.7912,"volume":3090.64899,"volumeNotional":25586837.65155,"tradesDone":9246}
{"date":"2018-03-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8281.56931,"high":8325.42223,"low":8256.67638,"close":8298.09897,"volume":1900.07751,"volumeNotional":15767031.24511,"tradesDone":8174}
{"date":"2018-03-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8297.03618,"high":8410.60106,"low":8284.40201,"close":8318.78889,"volume":2950.1704,"volumeNotional":24541844.77223,"tradesDone":12076}
{"date":"2018-03-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8313.54641,"high":8331.96303,"low":8158.94306,"close":8205.47216,"volume":4503.75321,"volumeNotional":36955421.57375,"tradesDone":14020}
{"date":"2018-03-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8203.46858,"high":8239.98948,"low":8092.83002,"close":8217.05139,"volume":4316.47607,"volumeNotional":35468705.7063,"tradesDone":12842}
{"date":"2018-03-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8218.79499,"high":8372.05689,"low":8211.97793,"close":8340.46162,"volume":3396.09336,"volumeNotional":28324986.30218,"tradesDone":11118}
{"date":"2018-03-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8340.78493,"high":8341.29729,"low":8232.98798,"close":8274.85292,"volume":2415.23861,"volumeNotional":19985744.29287,"tradesDone":9929}
{"date":"2018-03-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8274.44343,"high":8624.77557,"low":8223.29372,"close":8545.04293,"volume":10421.00928,"volumeNotional":89047971.67397,"tradesDone":26534}
{"date":"2018-03-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8545.5745,"high":8721.60664,"low":8521.58286,"close":8566.11834,"volume":10987.40467,"volumeNotional":94119408.63908,"tradesDone":29982}
{"date":"2018-03-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8569.57144,"high":8605.94327,"low":8506.04895,"close":8560.10107,"volume":3541.41135,"volumeNotional":30314839.04976,"tradesDone":14809}
{"date":"2018-03-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8563.55184,"high":8630.25114,"low":8360.37783,"close":8367.32503,"volume":5034.78424,"volumeNotional":42127676.18425,"tradesDone":13850}
{"date":"2018-03-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8369.29236,"high":8390.29644,"low":8235.24481,"close":8310.16243,"volume":7628.30697,"volumeNotional":63392470.02866,"tradesDone":18030}
{"date":"2018-03-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8313.02879,"high":8407.65951,"low":8280.39352,"close":8312.57907,"volume":3860.8504,"volumeNotional":32093624.21016,"tradesDone":10556}
{"date":"2018-03-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8312.12987,"high":8456.26496,"low":8302.38028,"close":8388.59945,"volume":3636.27044,"volumeNotional":30503216.2279,"tradesDone":10510}
{"date":"2018-03-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8390.06645,"high":8507.81181,"low":8352.30906,"close":8415.91471,"volume":5009.91523,"volumeNotional":42163019.24775,"tradesDone":13549}
{"date":"2018-03-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8418.61053,"high":8470.60162,"low":8375.71803,"close":8384.99781,"volume":2235.03326,"volumeNotional":18740748.97251,"tradesDone":9573}
{"date":"2018-03-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8380.6636,"high":8571.96441,"low":8365.1192,"close":8502.14572,"volume":3387.9034,"volumeNotional":28804448.37136,"tradesDone":13441}
{"date":"2018-03-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8503.77079,"high":8620.37194,"low":8446.93447,"close":8597.65153,"volume":3768.62767,"volumeNotional":32401347.49536,"tradesDone":14539}
{"date":"2018-03-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8598.50045,"high":8598.7734,"low":8443.25417,"close":8503.16459,"volume":3689.45315,"volumeNotional":31372027.40506,"tradesDone":13286}
{"date":"2018-03-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8503.11595,"high":8540.38954,"low":8418.03828,"close":8457.28776,"volume":2748.61466,"volumeNotional":23245825.07054,"tradesDone":11053}
{"date":"2018-03-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8457.09168,"high":8627.20076,"low":8433.05055,"close":8577.09047,"volume":3761.16651,"volumeNotional":32259865.45246,"tradesDone":12174}
{"date":"2018-03-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8576.47346,"high":8677.995,"low":8531.56623,"close":8592.67757,"volume":4093.35851,"volumeNotional":35172909.89347,"tradesDone":11525}
{"date":"2018-03-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8592.81238,"high":8598.77231,"low":8411.07067,"close":8455.97924,"volume":3614.24233,"volumeNotional":30561958.11151,"tradesDone":12175}
{"date":"2018-03-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8457.12306,"high":8496.9157,"low":8377.80527,"close":8475.14825,"volume":1963.65415,"volumeNotional":16642260.03233,"tradesDone":8528}
{"date":"2018-03-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8475.77731,"high":8543.05075,"low":8436.54355,"close":8487.88175,"volume":1580.93562,"volumeNotional":13418794.62082,"tradesDone":7500}
{"date":"2018-03-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8489.60033,"high":8512.90142,"low":8345.83788,"close":8387.86528,"volume":2374.99229,"volumeNotional":19921115.3297,"tradesDone":8656}
{"date":"2018-03-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8385.24564,"high":8427.96742,"low":8308.96857,"close":8362.08357,"volume":2392.95549,"volumeNotional":20010093.78044,"tradesDone":8949}
{"date":"2018-03-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8362.31739,"high":8487.8173,"low":8311.97243,"close":8448.12306,"volume":2509.56371,"volumeNotional":21201103.07021,"tradesDone":10127}
{"date":"2018-03-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8451.15866,"high":8506.88204,"low":8431.84411,"close":8474.28212,"volume":1676.07052,"volumeNotional":14203494.45321,"tradesDone":7288}
{"date":"2018-03-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8471.99481,"high":8569.12049,"low":8447.06151,"close":8523.45168,"volume":2487.2106,"volumeNotional":21199619.35531,"tradesDone":9213}
{"date":"2018-03-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8524.04666,"high":8611.30841,"low":8467.68437,"close":8551.30456,"volume":2961.70776,"volumeNotional":25326465.04993,"tradesDone":10367}
{"date":"2018-03-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8550.48862,"high":8566.88368,"low":8453.18139,"close":8479.06713,"volume":2757.12056,"volumeNotional":23377810.34387,"tradesDone":7907}
{"date":"2018-03-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8475.01062,"high":8532.9548,"low":8445.84837,"close":8509.18924,"volume":2441.02656,"volumeNotional":20771156.98083,"tradesDone":11419}
{"date":"2018-03-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8506.6916,"high":8599.67486,"low":8496.75206,"close":8519.92953,"volume":5576.33383,"volumeNotional":47509971.30724,"tradesDone":20355}
{"date":"2018-03-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8520.26617,"high":8842.99749,"low":8517.44151,"close":8818.97216,"volume":16235.90128,"volumeNotional":143183961.35234,"tradesDone":57099}
{"date":"2018-03-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8817.82684,"high":8894.41968,"low":8767.25902,"close":8865.53696,"volume":8601.39037,"volumeNotional":76255944.23729,"tradesDone":31591}
{"date":"2018-03-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8865.92304,"high":8885.2925,"low":8784.53924,"close":8820.34567,"volume":5074.87798,"volumeNotional":44762178.05735,"tradesDone":23214}
{"date":"2018-03-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8818.57493,"high":8963.40585,"low":8807.49982,"close":8943.87826,"volume":6783.73066,"volumeNotional":60672861.20111,"tradesDone":29969}
{"date":"2018-03-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8943.58072,"high":9044.20768,"low":8835.95499,"close":8909.32112,"volume":10820.10619,"volumeNotional":96399800.59081,"tradesDone":41882}
{"date":"2018-03-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8910.14745,"high":9003.08801,"low":8865.28139,"close":8988.33898,"volume":4593.60604,"volumeNotional":41288888.24776,"tradesDone":22474}
{"date":"2018-03-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8989.32132,"high":8996.88844,"low":8896.63868,"close":8944.48993,"volume":3715.47413,"volumeNotional":33233020.93383,"tradesDone":20627}
{"date":"2018-03-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8946.31784,"high":8949.94047,"low":8820.21619,"close":8903.8333,"volume":4500.76731,"volumeNotional":40074081.85508,"tradesDone":23578}
{"date":"2018-03-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8903.4722,"high":8957.05408,"low":8857.54916,"close":8948.87735,"volume":3806.2791,"volumeNotional":34061924.81481,"tradesDone":18562}
{"date":"2018-03-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8947.92307,"high":8983.28376,"low":8927.22782,"close":8970.2669,"volume":3216.37201,"volumeNotional":28851715.36993,"tradesDone":17053}
{"date":"2018-03-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8972.79124,"high":9000.50444,"low":8925.98962,"close":8940.08468,"volume":3076.31995,"volumeNotional":27502560.87872,"tradesDone":14998}
{"date":"2018-03-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8945.43852,"high":9066.29066,"low":8930.7264,"close":9033.79895,"volume":3306.93667,"volumeNotional":29874201.06586,"tradesDone":16082}
{"date":"2018-03-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9034.79636,"high":9135.08937,"low":9017.87224,"close":9066.96994,"volume":6836.54742,"volumeNotional":61986769.97349,"tradesDone":26989}
{"date":"2018-03-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9065.63887,"high":9116.0476,"low":9026.58421,"close":9038.81371,"volume":2781.58571,"volumeNotional":25142235.05255,"tradesDone":15753}
{"date":"2018-03-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9042.86028,"high":9089.73489,"low":8991.65603,"close":9067.64747,"volume":3117.09158,"volumeNotional":28264687.58307,"tradesDone":19217}
{"date":"2018-03-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9067.26935,"high":9096.80867,"low":8903.29485,"close":8926.98228,"volume":4708.06686,"volumeNotional":42028829.38203,"tradesDone":14404}
{"date":"2018-03-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8923.37608,"high":8995.01289,"low":8877.34639,"close":8965.42264,"volume":2292.88532,"volumeNotional":20556685.93563,"tradesDone":9261}
{"date":"2018-03-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8968.32989,"high":9071.36557,"low":8954.27177,"close":9052.57231,"volume":1274.16838,"volumeNotional":11534501.43192,"tradesDone":4728}
{"date":"2018-03-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9060.00328,"high":9092.29827,"low":9049.40032,"close":9067.58253,"volume":387.68666,"volumeNotional":3515380.73917,"tradesDone":1950}
{"date":"2018-03-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9062.6856,"high":9137.39258,"low":9059.48582,"close":9079.62323,"volume":753.54565,"volumeNotional":6841910.63271,"tradesDone":3321}
{"date":"2018-03-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9070.26528,"high":9093.52102,"low":8958.22324,"close":9021.95994,"volume":1787.17842,"volumeNotional":16123852.11137,"tradesDone":4872}
{"date":"2018-03-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9021.50445,"high":9081.19602,"low":8975.14949,"close":9020.66481,"volume":1619.6375,"volumeNotional":14610206.99627,"tradesDone":6830}
{"date":"2018-03-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9022.9906,"high":9122.52975,"low":9007.61644,"close":9052.20829,"volume":2567.65776,"volumeNotional":23242972.84633,"tradesDone":9688}
{"date":"2018-03-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9054.29763,"high":9178.7317,"low":9024.75553,"close":9031.44654,"volume":5088.57711,"volumeNotional":45957212.16209,"tradesDone":15738}
{"date":"2018-03-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9030.72351,"high":9061.98164,"low":8801.84307,"close":8867.6114,"volume":11524.79855,"volumeNotional":102197434.99613,"tradesDone":28201}
{"date":"2018-03-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8869.06632,"high":8916.52278,"low":8751.10288,"close":8853.98912,"volume":5912.3431,"volumeNotional":52347821.44198,"tradesDone":18377}
{"date":"2018-03-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8852.95692,"high":8930.94355,"low":8790.27564,"close":8878.12116,"volume":2842.19332,"volumeNotional":25233336.68482,"tradesDone":12753}
{"date":"2018-03-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8879.298,"high":8960.86468,"low":8866.03425,"close":8873.82623,"volume":1902.27829,"volumeNotional":16880486.96109,"tradesDone":9328}
{"date":"2018-03-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8875.11276,"high":8915.49886,"low":8833.99056,"close":8882.88287,"volume":1837.60119,"volumeNotional":16323196.12306,"tradesDone":8335}
{"date":"2018-03-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8885.77657,"high":8954.62112,"low":8874.4615,"close":8916.51498,"volume":1304.3899,"volumeNotional":11630612.04076,"tradesDone":7990}
{"date":"2018-03-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8916.49828,"high":8933.73366,"low":8817.48546,"close":8827.81067,"volume":2027.95727,"volumeNotional":17902422.81931,"tradesDone":7403}
{"date":"2018-03-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8833.32023,"high":8932.74254,"low":8807.73,"close":8890.34307,"volume":2225.12468,"volumeNotional":19782121.78773,"tradesDone":6681}
{"date":"2018-03-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8888.1291,"high":9060.24853,"low":8870.06529,"close":9030.54715,"volume":4375.01648,"volumeNotional":39508792.61935,"tradesDone":22221}
{"date":"2018-03-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9033.5479,"high":9087.1387,"low":8988.71887,"close":9062.67713,"volume":4127.65755,"volumeNotional":37407627.68082,"tradesDone":16037}
{"date":"2018-03-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9063.66396,"high":9077.46046,"low":9031.27297,"close":9044.6177,"volume":2432.48073,"volumeNotional":22000858.22637,"tradesDone":11428}
{"date":"2018-03-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9045.21589,"high":9095.90182,"low":8977.86543,"close":9017.08241,"volume":3712.52139,"volumeNotional":33476111.34619,"tradesDone":15383}
{"date":"2018-03-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9018.23229,"high":9032.56359,"low":8967.45256,"close":9026.19823,"volume":1760.17309,"volumeNotional":15887671.27385,"tradesDone":11557}
{"date":"2018-03-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9026.08793,"high":9048.56917,"low":8975.97898,"close":9002.25112,"volume":1683.71783,"volumeNotional":15157250.76519,"tradesDone":11480}
{"date":"2018-03-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9001.33862,"high":9042.08053,"low":8989.44325,"close":8997.03514,"volume":1816.55512,"volumeNotional":16343610.24335,"tradesDone":11325}
{"date":"2018-03-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8995.24103,"high":9017.31095,"low":8901.31887,"close":8955.12648,"volume":3628.36389,"volumeNotional":32492457.59459,"tradesDone":17246}
{"date":"2018-03-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8955.5308,"high":9001.78251,"low":8950.14155,"close":8992.40005,"volume":1960.03836,"volumeNotional":17625449.05033,"tradesDone":11783}
{"date":"2018-03-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8991.98924,"high":9015.80588,"low":8711.86082,"close":8778.07748,"volume":10117.41115,"volumeNotional":88811418.99909,"tradesDone":36859}
{"date":"2018-03-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8776.08095,"high":8782.97021,"low":8611.45712,"close":8711.28993,"volume":16067.61087,"volumeNotional":139969616.7577,"tradesDone":44387}
{"date":"2018-03-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8713.68943,"high":8741.38229,"low":8616.50782,"close":8645.12047,"volume":6394.16103,"volumeNotional":55278292.37374,"tradesDone":24998}
{"date":"2018-03-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8647.75267,"high":8750.5707,"low":8633.2062,"close":8712.36516,"volume":4448.82616,"volumeNotional":38759798.05998,"tradesDone":17949}
{"date":"2018-03-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8712.0213,"high":8717.47349,"low":8554.2925,"close":8593.896,"volume":6081.15027,"volumeNotional":52260772.9158,"tradesDone":21387}
{"date":"2018-03-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8594.75932,"high":8648.97394,"low":8477.14284,"close":8481.80737,"volume":9595.79221,"volumeNotional":81389661.11436,"tradesDone":31435}
{"date":"2018-03-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8480.80087,"high":8614.02281,"low":8462.19107,"close":8603.12177,"volume":9599.05981,"volumeNotional":82581880.40818,"tradesDone":27214}
{"date":"2018-03-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8606.26964,"high":8662.42957,"low":8557.69916,"close":8609.29182,"volume":4906.3279,"volumeNotional":42240008.66388,"tradesDone":20041}
{"date":"2018-03-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8610.83693,"high":8690.2898,"low":8552.31167,"close":8670.46116,"volume":3869.03523,"volumeNotional":33546319.66741,"tradesDone":14297}
{"date":"2018-03-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8668.41302,"high":8688.14459,"low":8617.85214,"close":8653.17694,"volume":3343.12246,"volumeNotional":28928630.18435,"tradesDone":11795}
{"date":"2018-03-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8649.15569,"high":8681.12974,"low":8547.13132,"close":8605.41575,"volume":3938.70977,"volumeNotional":33894235.0479,"tradesDone":13453}
{"date":"2018-03-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8604.68462,"high":8612.61359,"low":8559.15359,"close":8594.09257,"volume":2822.67782,"volumeNotional":24258354.49537,"tradesDone":10141}
{"date":"2018-03-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8593.49035,"high":8638.49155,"low":8518.93011,"close":8607.98192,"volume":3327.10957,"volumeNotional":28639699.04815,"tradesDone":12831}
{"date":"2018-03-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8607.18752,"high":8707.64806,"low":8599.97875,"close":8697.9767,"volume":3216.22613,"volumeNotional":27974659.95686,"tradesDone":13558}
{"date":"2018-03-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8700.62316,"high":8770.46817,"low":8666.99121,"close":8710.94158,"volume":4141.82284,"volumeNotional":36079176.81472,"tradesDone":18300}
{"date":"2018-03-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8707.69355,"high":8724.51325,"low":8624.88261,"close":8628.51335,"volume":2530.9658,"volumeNotional":21838472.19892,"tradesDone":13102}
{"date":"2018-03-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8628.17621,"high":8644.31766,"low":8544.77989,"close":8586.91517,"volume":4807.14991,"volumeNotional":41278588.51952,"tradesDone":17047}
{"date":"2018-03-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8584.55255,"high":8604.12714,"low":8361.48078,"close":8425.86524,"volume":7017.72986,"volumeNotional":59130446.14138,"tradesDone":19502}
{"date":"2018-03-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8426.94021,"high":8429.97407,"low":8336.52879,"close":8409.5145,"volume":2898.64494,"volumeNotional":24376196.69653,"tradesDone":11323}
{"date":"2018-03-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8410.13375,"high":8465.39913,"low":8365.57132,"close":8406.83015,"volume":1736.36273,"volumeNotional":14597306.5163,"tradesDone":5407}
{"date":"2018-03-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8406.72648,"high":8409.38564,"low":8349.87145,"close":8407.06004,"volume":1610.34949,"volumeNotional":13538304.89151,"tradesDone":4775}
{"date":"2018-03-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8407.58826,"high":8456.45508,"low":8343.42446,"close":8373.55574,"volume":2420.49839,"volumeNotional":20268178.16521,"tradesDone":6266}
{"date":"2018-03-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8372.517,"high":8426.35431,"low":8364.09167,"close":8385.45607,"volume":2633.74328,"volumeNotional":22085138.59699,"tradesDone":9366}
{"date":"2018-03-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8386.38552,"high":8514.11524,"low":8385.78217,"close":8473.34004,"volume":2967.12878,"volumeNotional":25141491.12558,"tradesDone":8280}
{"date":"2018-03-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8476.46156,"high":8531.35879,"low":8449.47877,"close":8478.22321,"volume":3256.34853,"volumeNotional":27608049.68759,"tradesDone":7679}
{"date":"2018-03-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8481.60271,"high":8508.01056,"low":8421.87497,"close":8484.27354,"volume":1403.87028,"volumeNotional":11910819.48409,"tradesDone":4983}
{"date":"2018-03-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8486.12139,"high":8524.40367,"low":8439.06712,"close":8511.24331,"volume":1097.21322,"volumeNotional":9338648.67303,"tradesDone":4024}
{"date":"2018-03-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8513.72787,"high":8518.93242,"low":8270.12189,"close":8313.41767,"volume":3677.42217,"volumeNotional":30571946.4056,"tradesDone":9461}
{"date":"2018-03-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8311.03184,"high":8369.30663,"low":8281.1259,"close":8359.20067,"volume":2535.77095,"volumeNotional":21197018.24163,"tradesDone":6769}
{"date":"2018-03-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8364.75276,"high":8618.38007,"low":8358.04326,"close":8570.25655,"volume":4835.9803,"volumeNotional":41445591.84396,"tradesDone":11118}
{"date":"2018-03-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8571.41599,"high":8691.51848,"low":8568.71382,"close":8624.61845,"volume":4481.24122,"volumeNotional":38648995.7235,"tradesDone":9845}
{"date":"2018-03-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8623.97013,"high":8666.88127,"low":8576.34692,"close":8630.82576,"volume":3001.08658,"volumeNotional":25901855.38836,"tradesDone":6250}
{"date":"2018-03-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8619.95602,"high":8674.81452,"low":8605.81694,"close":8634.05829,"volume":2817.07822,"volumeNotional":24322817.58999,"tradesDone":16503}
{"date":"2018-03-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8631.73369,"high":8734.19727,"low":8556.73453,"close":8621.21645,"volume":7663.3333,"volumeNotional":66067255.10224,"tradesDone":29353}
{"date":"2018-03-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8621.01267,"high":8647.79932,"low":8584.48311,"close":8623.81199,"volume":2160.13596,"volumeNotional":18628606.35381,"tradesDone":14685}
{"date":"2018-03-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8623.89201,"high":8664.44736,"low":8562.07023,"close":8611.47821,"volume":2814.52479,"volumeNotional":24237218.91233,"tradesDone":16980}
{"date":"2018-03-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8616.47459,"high":8700.31572,"low":8610.24673,"close":8671.14484,"volume":2095.12454,"volumeNotional":18167128.36089,"tradesDone":14547}
{"date":"2018-03-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8671.09565,"high":8698.2665,"low":8618.33114,"close":8651.44696,"volume":2973.86876,"volumeNotional":25728267.79106,"tradesDone":15320}
{"date":"2018-03-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8652.61225,"high":8915.85175,"low":8646.51752,"close":8910.3086,"volume":7042.85921,"volumeNotional":62754048.92242,"tradesDone":28558}
{"date":"2018-03-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8913.28912,"high":8989.4087,"low":8858.89287,"close":8903.89146,"volume":10926.16299,"volumeNotional":97285369.30037,"tradesDone":28101}
{"date":"2018-03-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8905.62366,"high":8913.79364,"low":8823.79423,"close":8825.89586,"volume":2735.32714,"volumeNotional":24141712.50509,"tradesDone":14619}
{"date":"2018-03-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8825.50462,"high":8904.54015,"low":8810.27018,"close":8894.70797,"volume":2665.75035,"volumeNotional":23711070.86562,"tradesDone":15196}
{"date":"2018-03-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8884.33881,"high":8918.08697,"low":8856.9636,"close":8882.52552,"volume":1630.15474,"volumeNotional":14479891.04347,"tradesDone":12848}
{"date":"2018-03-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8883.23358,"high":8974.9131,"low":8858.60794,"close":8963.58682,"volume":3192.45735,"volumeNotional":28615868.58918,"tradesDone":18076}
{"date":"2018-03-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8958.27234,"high":8973.72926,"low":8832.94876,"close":8846.91056,"volume":3188.94695,"volumeNotional":28212328.48836,"tradesDone":18957}
{"date":"2018-03-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8844.56485,"high":8908.76155,"low":8844.40012,"close":8897.37079,"volume":2039.31388,"volumeNotional":18144531.77122,"tradesDone":15462}
{"date":"2018-03-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8894.33209,"high":8952.96212,"low":8883.31058,"close":8924.0088,"volume":2942.37951,"volumeNotional":26257820.67324,"tradesDone":14827}
{"date":"2018-03-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8920.87718,"high":8927.04574,"low":8860.994,"close":8878.20847,"volume":2308.70009,"volumeNotional":20497120.72292,"tradesDone":12673}
{"date":"2018-03-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8877.25646,"high":8912.92366,"low":8848.50607,"close":8888.39305,"volume":2312.41569,"volumeNotional":20553659.56169,"tradesDone":14024}
{"date":"2018-03-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8888.35904,"high":8890.04246,"low":8689.2033,"close":8771.5905,"volume":8359.4166,"volumeNotional":73325379.28959,"tradesDone":27889}
{"date":"2018-03-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8774.55054,"high":8790.53703,"low":8707.63861,"close":8727.63189,"volume":1509.39473,"volumeNotional":13173441.58339,"tradesDone":7113}
{"date":"2018-03-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8728.18959,"high":8892.45299,"low":8662.40503,"close":8856.00739,"volume":3426.59633,"volumeNotional":30345962.45918,"tradesDone":11548}
{"date":"2018-03-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8855.5627,"high":8893.83123,"low":8830.09253,"close":8866.7075,"volume":1432.969,"volumeNotional":12705716.94372,"tradesDone":7591}
{"date":"2018-03-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8865.74056,"high":9038.93716,"low":8834.82113,"close":8979.12949,"volume":4333.23274,"volumeNotional":38908657.94226,"tradesDone":13272}
{"date":"2018-03-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8978.9909,"high":8990.9544,"low":8916.39743,"close":8949.87852,"volume":2056.69157,"volumeNotional":18407139.67847,"tradesDone":9571}
{"date":"2018-03-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8949.72381,"high":8959.23468,"low":8895.89648,"close":8935.15984,"volume":1526.8517,"volumeNotional":13642663.97307,"tradesDone":8249}
{"date":"2018-03-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8935.14922,"high":8936.1553,"low":8852.88488,"close":8869.90986,"volume":1918.31196,"volumeNotional":17015254.13984,"tradesDone":8538}
{"date":"2018-03-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8873.06653,"high":8926.11686,"low":8860.86934,"close":8918.75803,"volume":1110.83323,"volumeNotional":9907252.75129,"tradesDone":7518}
{"date":"2018-03-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8918.16827,"high":8947.51751,"low":8873.34227,"close":8901.87999,"volume":1268.84169,"volumeNotional":11295076.46893,"tradesDone":6881}
{"date":"2018-03-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8901.04069,"high":8973.75089,"low":8899.816,"close":8929.18872,"volume":1388.19846,"volumeNotional":12395486.00192,"tradesDone":7274}
{"date":"2018-03-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8924.37547,"high":8924.56142,"low":8621.15414,"close":8670.30507,"volume":7129.56032,"volumeNotional":61815463.00784,"tradesDone":19949}
{"date":"2018-03-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8670.67817,"high":8719.98554,"low":8558.80774,"close":8622.05069,"volume":5683.67081,"volumeNotional":49004897.84706,"tradesDone":12338}
{"date":"2018-03-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8625.78052,"high":8665.93126,"low":8475.91088,"close":8527.87891,"volume":4060.50028,"volumeNotional":34627454.67062,"tradesDone":11107}
{"date":"2018-03-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8529.81414,"high":8556.21565,"low":8477.08421,"close":8546.4027,"volume":2885.39992,"volumeNotional":24659789.69741,"tradesDone":9440}
{"date":"2018-03-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8546.2214,"high":8596.73483,"low":8483.999,"close":8531.19901,"volume":2289.97147,"volumeNotional":19536202.31419,"tradesDone":8325}
{"date":"2018-03-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8532.30358,"high":8559.86629,"low":8459.16456,"close":8482.05714,"volume":1343.91406,"volumeNotional":11399155.87158,"tradesDone":7686}
{"date":"2018-03-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8482.424,"high":8563.81338,"low":8431.93125,"close":8557.51897,"volume":2114.29419,"volumeNotional":18093112.59805,"tradesDone":7724}
{"date":"2018-03-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8547.18983,"high":8558.39249,"low":8478.3494,"close":8520.82603,"volume":1218.53251,"volumeNotional":10382903.53157,"tradesDone":6641}
{"date":"2018-03-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8523.94652,"high":8581.86888,"low":8511.96565,"close":8522.10173,"volume":1259.64556,"volumeNotional":10734827.58219,"tradesDone":7357}
{"date":"2018-03-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8521.19873,"high":8576.75521,"low":8478.24602,"close":8515.71165,"volume":1503.03153,"volumeNotional":12799383.13888,"tradesDone":5823}
{"date":"2018-03-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8505.75728,"high":8518.0569,"low":8368.96791,"close":8475.00097,"volume":3081.71112,"volumeNotional":26117504.71582,"tradesDone":10691}
{"date":"2018-03-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8473.14861,"high":8586.19963,"low":8448.42448,"close":8529.70452,"volume":1672.87824,"volumeNotional":14269157.09135,"tradesDone":7530}
{"date":"2018-03-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8527.88059,"high":8545.1328,"low":8474.68505,"close":8509.10562,"volume":1251.37656,"volumeNotional":10648095.30596,"tradesDone":7149}
{"date":"2018-03-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8511.37662,"high":8522.80105,"low":8419.57749,"close":8475.49634,"volume":1386.59935,"volumeNotional":11752117.7334,"tradesDone":6537}
{"date":"2018-03-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8481.9528,"high":8485.80714,"low":8370.53485,"close":8428.45126,"volume":2696.62659,"volumeNotional":22728385.76208,"tradesDone":9012}
{"date":"2018-03-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8429.76925,"high":8532.74206,"low":8392.15608,"close":8498.45849,"volume":1763.7393,"volumeNotional":14989065.22246,"tradesDone":7499}
{"date":"2018-03-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8497.47176,"high":8580.75501,"low":8463.13094,"close":8558.00907,"volume":1541.49475,"volumeNotional":13192126.05361,"tradesDone":8169}
{"date":"2018-03-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8558.10217,"high":8642.90969,"low":8527.68342,"close":8553.40558,"volume":2088.04323,"volumeNotional":17859880.63282,"tradesDone":10246}
{"date":"2018-03-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8554.47772,"high":8573.07885,"low":8460.7051,"close":8472.93669,"volume":2108.47626,"volumeNotional":17864985.89863,"tradesDone":6630}
{"date":"2018-03-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8472.24424,"high":8571.9044,"low":8471.77412,"close":8540.23751,"volume":1325.87186,"volumeNotional":11323260.61375,"tradesDone":5265}
{"date":"2018-03-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8541.23075,"high":8563.73599,"low":8479.80344,"close":8535.94453,"volume":1158.47964,"volumeNotional":9888717.95968,"tradesDone":6346}
{"date":"2018-03-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8537.99623,"high":8660.11877,"low":8537.2226,"close":8623.23452,"volume":2914.31865,"volumeNotional":25130853.2,"tradesDone":10783}
{"date":"2018-03-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8618.22726,"high":8674.22841,"low":8574.09482,"close":8612.10492,"volume":1482.80648,"volumeNotional":12770084.9657,"tradesDone":7973}
{"date":"2018-03-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8612.81373,"high":8625.30858,"low":8525.87297,"close":8595.252,"volume":1361.29609,"volumeNotional":11700682.94398,"tradesDone":6925}
{"date":"2018-03-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8597.44468,"high":8623.36682,"low":8577.93488,"close":8619.83078,"volume":741.43449,"volumeNotional":6391039.85289,"tradesDone":5403}
{"date":"2018-03-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8619.573,"high":8655.42268,"low":8387.75736,"close":8441.07091,"volume":5065.2126,"volumeNotional":42755818.74673,"tradesDone":11403}
{"date":"2018-03-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8441.82735,"high":8471.94511,"low":8379.58433,"close":8447.55453,"volume":3351.94524,"volumeNotional":28315740.22033,"tradesDone":7483}
{"date":"2018-03-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8448.7812,"high":8499.47474,"low":8327.07214,"close":8355.95794,"volume":2879.79903,"volumeNotional":24063479.52426,"tradesDone":9142}
{"date":"2018-03-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8362.17075,"high":8431.04685,"low":8359.61853,"close":8410.612,"volume":2596.947,"volumeNotional":21841913.63925,"tradesDone":7902}
{"date":"2018-03-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8410.32025,"high":8458.97361,"low":8393.53034,"close":8411.25495,"volume":2613.66962,"volumeNotional":21984241.55762,"tradesDone":6860}
{"date":"2018-03-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8408.07098,"high":8464.34533,"low":8403.26467,"close":8424.73246,"volume":3504.96679,"volumeNotional":29528407.51471,"tradesDone":8903}
{"date":"2018-03-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8428.17714,"high":8469.99343,"low":8418.40427,"close":8435.28974,"volume":873.5317,"volumeNotional":7368492.96408,"tradesDone":5436}
{"date":"2018-03-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8436.23091,"high":8477.23415,"low":8432.6239,"close":8457.71732,"volume":781.27141,"volumeNotional":6607772.73893,"tradesDone":4994}
{"date":"2018-03-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8454.73675,"high":8460.5012,"low":8422.60215,"close":8440.19633,"volume":811.90029,"volumeNotional":6852597.84558,"tradesDone":4753}
{"date":"2018-03-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8440.31582,"high":8444.66338,"low":8380.41682,"close":8409.32166,"volume":1680.44987,"volumeNotional":14131443.45508,"tradesDone":7884}
{"date":"2018-03-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8411.31395,"high":8429.79452,"low":8380.90092,"close":8389.63038,"volume":1153.73099,"volumeNotional":9679376.55556,"tradesDone":6641}
{"date":"2018-03-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8384.87265,"high":8386.24051,"low":8268.45025,"close":8294.1751,"volume":3064.32935,"volumeNotional":25416084.22418,"tradesDone":10769}
{"date":"2018-03-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8293.72201,"high":8339.10038,"low":8194.96186,"close":8195.98774,"volume":4280.31899,"volumeNotional":35081441.96808,"tradesDone":11572}
{"date":"2018-03-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8195.21128,"high":8219.3654,"low":8039.45608,"close":8095.97503,"volume":9914.75001,"volumeNotional":80269568.49722,"tradesDone":21970}
{"date":"2018-03-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8098.04162,"high":8155.60522,"low":8024.42612,"close":8115.69221,"volume":5523.36555,"volumeNotional":44825934.70419,"tradesDone":15318}
{"date":"2018-03-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8116.16692,"high":8163.81713,"low":8071.57513,"close":8093.97861,"volume":3020.72983,"volumeNotional":24449722.62965,"tradesDone":9433}
{"date":"2018-03-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8091.03728,"high":8130.02727,"low":8018.78929,"close":8082.83549,"volume":4308.49121,"volumeNotional":34824825.63869,"tradesDone":9562}
{"date":"2018-03-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8085.8632,"high":8118.47485,"low":8061.004,"close":8074.26274,"volume":1484.39619,"volumeNotional":11985404.8635,"tradesDone":5043}
{"date":"2018-03-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8063.91897,"high":8099.51972,"low":8045.42012,"close":8078.46271,"volume":3132.95802,"volumeNotional":25309484.5379,"tradesDone":13600}
{"date":"2018-03-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8078.72151,"high":8079.51306,"low":7864.78434,"close":7915.51575,"volume":14827.48189,"volumeNotional":117367166.51073,"tradesDone":44979}
{"date":"2018-03-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7913.74864,"high":7943.30861,"low":7871.25201,"close":7893.6798,"volume":4262.4791,"volumeNotional":33646645.16744,"tradesDone":22217}
{"date":"2018-03-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7895.22022,"high":7964.34387,"low":7863.61598,"close":7916.9265,"volume":5557.10974,"volumeNotional":43995229.34964,"tradesDone":20066}
{"date":"2018-03-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7917.22851,"high":7942.18329,"low":7845.04931,"close":7881.82986,"volume":3790.40319,"volumeNotional":29875313.07198,"tradesDone":14980}
{"date":"2018-03-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7880.84674,"high":7923.16479,"low":7838.0282,"close":7877.45497,"volume":3027.33707,"volumeNotional":23847711.45635,"tradesDone":13252}
{"date":"2018-03-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7877.72722,"high":8235.10274,"low":7866.82052,"close":8182.13925,"volume":14172.93972,"volumeNotional":115964966.37604,"tradesDone":44857}
{"date":"2018-03-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8184.92126,"high":8270.02838,"low":8113.11346,"close":8135.44048,"volume":5061.26497,"volumeNotional":41175619.92573,"tradesDone":21834}
{"date":"2018-03-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8136.16238,"high":8212.9233,"low":8128.56163,"close":8182.80941,"volume":3719.93103,"volumeNotional":30439486.68386,"tradesDone":13804}
{"date":"2018-03-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8183.03894,"high":8198.05571,"low":8019.07803,"close":8026.4596,"volume":3899.62945,"volumeNotional":31300218.21824,"tradesDone":18108}
{"date":"2018-03-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8025.87795,"high":8044.51381,"low":7813.7003,"close":7843.06505,"volume":9706.76094,"volumeNotional":76130757.45507,"tradesDone":32505}
{"date":"2018-03-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7842.40283,"high":7914.19205,"low":7815.93178,"close":7855.90998,"volume":4560.29237,"volumeNotional":35825246.31509,"tradesDone":18114}
{"date":"2018-03-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7855.90851,"high":7912.50926,"low":7727.71596,"close":7758.13937,"volume":6807.35743,"volumeNotional":52812427.688,"tradesDone":24061}
{"date":"2018-03-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7760.10186,"high":7944.10711,"low":7742.50494,"close":7923.76311,"volume":6829.05949,"volumeNotional":54111849.71008,"tradesDone":27540}
{"date":"2018-03-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7923.93232,"high":8040.82176,"low":7869.04777,"close":7963.90591,"volume":5296.15638,"volumeNotional":42178091.10975,"tradesDone":23448}
{"date":"2018-03-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7964.1589,"high":7975.37824,"low":7842.3615,"close":7918.99895,"volume":3862.39083,"volumeNotional":30586268.94039,"tradesDone":17600}
{"date":"2018-03-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7919.16087,"high":8022.42409,"low":7819.4812,"close":7934.48947,"volume":5367.43017,"volumeNotional":42587818.2064,"tradesDone":21169}
{"date":"2018-03-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7934.19936,"high":7983.14354,"low":7870.09715,"close":7906.74097,"volume":2746.60766,"volumeNotional":21716715.28386,"tradesDone":14716}
{"date":"2018-03-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7908.37031,"high":8053.40332,"low":7907.40629,"close":7988.37799,"volume":3516.89234,"volumeNotional":28094265.3396,"tradesDone":16186}
{"date":"2018-03-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7985.76751,"high":8001.3806,"low":7856.97302,"close":7929.17215,"volume":3688.05996,"volumeNotional":29243262.30822,"tradesDone":17677}
{"date":"2018-03-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7927.45361,"high":7991.56687,"low":7873.96138,"close":7938.92325,"volume":3286.22511,"volumeNotional":26089088.8799,"tradesDone":15908}
{"date":"2018-03-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7939.81825,"high":8134.74012,"low":7926.40353,"close":8090.20796,"volume":5842.59404,"volumeNotional":47267800.82412,"tradesDone":24562}
{"date":"2018-03-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8092.27862,"high":8118.29997,"low":8025.29733,"close":8060.03611,"volume":4626.87813,"volumeNotional":37292804.78598,"tradesDone":20498}
{"date":"2018-03-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8058.6381,"high":8139.96492,"low":8031.88569,"close":8059.40737,"volume":5296.51203,"volumeNotional":42686748.0627,"tradesDone":22881}
{"date":"2018-03-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8060.95683,"high":8122.26066,"low":8056.15305,"close":8094.70435,"volume":3139.16464,"volumeNotional":25410609.68193,"tradesDone":15534}
{"date":"2018-03-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8091.48389,"high":8104.71237,"low":7863.53445,"close":7900.61396,"volume":7042.77024,"volumeNotional":55642208.84009,"tradesDone":29526}
{"date":"2018-03-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7901.84227,"high":7938.48206,"low":7832.17274,"close":7876.76443,"volume":4271.8634,"volumeNotional":33648461.68674,"tradesDone":21649}
{"date":"2018-03-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7878.04274,"high":7909.86405,"low":7822.48317,"close":7885.86421,"volume":2961.70016,"volumeNotional":23355565.31559,"tradesDone":15943}
{"date":"2018-03-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7886.97114,"high":8038.24737,"low":7867.96871,"close":7985.3705,"volume":4575.51774,"volumeNotional":36537204.40398,"tradesDone":21365}
{"date":"2018-03-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7991.93689,"high":8036.72713,"low":7957.84761,"close":8001.3213,"volume":2501.8391,"volumeNotional":20018018.49508,"tradesDone":15088}
{"date":"2018-03-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7997.51428,"high":8005.17624,"low":7900.16251,"close":7967.88398,"volume":2756.49212,"volumeNotional":21963409.44018,"tradesDone":15235}
{"date":"2018-03-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7967.83505,"high":7986.03186,"low":7771.08131,"close":7797.83212,"volume":5730.77369,"volumeNotional":44687611.14082,"tradesDone":18559}
{"date":"2018-03-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7787.6461,"high":7826.85661,"low":7711.93872,"close":7785.09599,"volume":5063.80721,"volumeNotional":39422225.16589,"tradesDone":14109}
{"date":"2018-03-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7786.34643,"high":7839.47443,"low":7767.20227,"close":7815.76104,"volume":2238.55235,"volumeNotional":17495990.21833,"tradesDone":8119}
{"date":"2018-03-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7816.29521,"high":7839.64627,"low":7736.87494,"close":7817.36842,"volume":2523.97676,"volumeNotional":19730856.20693,"tradesDone":9475}
{"date":"2018-03-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7817.6299,"high":7903.81875,"low":7817.06293,"close":7862.91238,"volume":1873.28147,"volumeNotional":14729448.07716,"tradesDone":8617}
{"date":"2018-03-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7862.67031,"high":7872.5853,"low":7814.48326,"close":7830.02232,"volume":1426.15606,"volumeNotional":11166833.79439,"tradesDone":6761}
{"date":"2018-03-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7830.99972,"high":7869.88491,"low":7808.4753,"close":7845.25669,"volume":1044.76773,"volumeNotional":8196471.06116,"tradesDone":5592}
{"date":"2018-03-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7844.2095,"high":7918.14816,"low":7843.19142,"close":7894.37525,"volume":1719.24222,"volumeNotional":13572343.21262,"tradesDone":9757}
{"date":"2018-03-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7894.5941,"high":7946.3957,"low":7855.34111,"close":7872.90403,"volume":2259.06369,"volumeNotional":17785391.62477,"tradesDone":10890}
{"date":"2018-03-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7871.52449,"high":7912.51264,"low":7851.18898,"close":7899.29728,"volume":1149.72912,"volumeNotional":9082052.06715,"tradesDone":6587}
{"date":"2018-03-28 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7898.35499,"high":8105.52549,"low":7897.06104,"close":8086.44014,"volume":6044.67149,"volumeNotional":48879874.18086,"tradesDone":16627}
{"date":"2018-03-28 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8086.55465,"high":8106.65731,"low":8028.47147,"close":8041.51343,"volume":2786.02074,"volumeNotional":22403823.19689,"tradesDone":9322}
{"date":"2018-03-28 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8041.04055,"high":8113.84951,"low":8014.66511,"close":8043.14984,"volume":3009.38117,"volumeNotional":24204903.706,"tradesDone":10712}
{"date":"2018-03-28 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8044.38436,"high":8069.035,"low":7996.56762,"close":8019.65356,"volume":2566.9513,"volumeNotional":20586060.16089,"tradesDone":11075}
{"date":"2018-03-28 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8019.1339,"high":8050.31088,"low":8007.08623,"close":8032.36613,"volume":1914.71986,"volumeNotional":15379730.98411,"tradesDone":6192}
{"date":"2018-03-28 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8032.35142,"high":8036.07128,"low":7874.41894,"close":7894.82226,"volume":4000.07901,"volumeNotional":31579912.84684,"tradesDone":13743}
{"date":"2018-03-28 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7893.47028,"high":7932.34306,"low":7783.38176,"close":7860.16873,"volume":4127.70092,"volumeNotional":32444425.68183,"tradesDone":11346}
{"date":"2018-03-28 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7860.62614,"high":7923.01723,"low":7842.0881,"close":7876.67588,"volume":1933.81602,"volumeNotional":15232042.01621,"tradesDone":7081}
{"date":"2018-03-28 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7877.58507,"high":7939.67311,"low":7861.01396,"close":7920.76137,"volume":1543.90793,"volumeNotional":12228926.28725,"tradesDone":8561}
{"date":"2018-03-28 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7922.95699,"high":7949.63918,"low":7885.88053,"close":7938.16003,"volume":1532.99169,"volumeNotional":12169133.37379,"tradesDone":7787}
{"date":"2018-03-28 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7938.59715,"high":7947.93438,"low":7878.40902,"close":7900.63351,"volume":1871.05854,"volumeNotional":14782547.78455,"tradesDone":10464}
{"date":"2018-03-28 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7898.69209,"high":7942.26398,"low":7878.31976,"close":7903.21813,"volume":2415.94926,"volumeNotional":19093773.95851,"tradesDone":10327}
{"date":"2018-03-28 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7898.82908,"high":7921.86953,"low":7828.14682,"close":7873.44558,"volume":2269.85,"volumeNotional":17871540.42466,"tradesDone":13002}
{"date":"2018-03-28 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7873.40063,"high":8004.68194,"low":7864.18768,"close":7949.73609,"volume":3917.86487,"volumeNotional":31145991.76444,"tradesDone":16918}
{"date":"2018-03-28 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7945.65188,"high":7974.2863,"low":7908.90287,"close":7942.72423,"volume":1675.60908,"volumeNotional":13308900.87899,"tradesDone":11538}
{"date":"2018-03-29 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7943.68467,"high":7960.78203,"low":7899.81221,"close":7951.09127,"volume":1546.76864,"volumeNotional":12298498.65928,"tradesDone":9380}
{"date":"2018-03-29 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7944.44161,"high":7970.43735,"low":7867.05203,"close":7883.9891,"volume":2357.48022,"volumeNotional":18586348.37059,"tradesDone":11238}
{"date":"2018-03-29 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7881.37567,"high":7910.40902,"low":7857.24672,"close":7900.76312,"volume":2195.46156,"volumeNotional":17345821.72537,"tradesDone":9064}
{"date":"2018-03-29 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7899.35249,"high":7902.77232,"low":7835.36222,"close":7869.93416,"volume":3051.33062,"volumeNotional":24013771.0425,"tradesDone":13106}
{"date":"2018-03-29 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7863.56821,"high":7869.56296,"low":7588.5728,"close":7590.99027,"volume":17302.61572,"volumeNotional":131343987.48905,"tradesDone":53904}
{"date":"2018-03-29 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7590.25739,"high":7673.58199,"low":7536.13347,"close":7552.52676,"volume":9038.816,"volumeNotional":68265899.68478,"tradesDone":32621}
{"date":"2018-03-29 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7555.55853,"high":7634.04582,"low":7528.06563,"close":7620.9249,"volume":6060.00815,"volumeNotional":46182866.95298,"tradesDone":22981}
{"date":"2018-03-29 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7619.82547,"high":7623.05303,"low":7487.12339,"close":7536.45878,"volume":6912.84175,"volumeNotional":52098346.95861,"tradesDone":25949}
{"date":"2018-03-29 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7536.7794,"high":7582.60546,"low":7462.9621,"close":7542.32153,"volume":5709.72404,"volumeNotional":43064574.56279,"tradesDone":22088}
{"date":"2018-03-29 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7542.0943,"high":7575.6649,"low":7470.99137,"close":7516.66159,"volume":3618.53218,"volumeNotional":27199281.79977,"tradesDone":19337}
{"date":"2018-03-29 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7517.54043,"high":7538.55422,"low":7428.41581,"close":7475.57159,"volume":4893.964,"volumeNotional":36585178.25325,"tradesDone":21193}
{"date":"2018-03-29 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7476.94514,"high":7503.56483,"low":7428.52473,"close":7470.62991,"volume":5248.16887,"volumeNotional":39207127.33988,"tradesDone":22050}
{"date":"2018-03-29 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7470.22332,"high":7560.97989,"low":7462.65962,"close":7498.1757,"volume":5149.11713,"volumeNotional":38608984.97946,"tradesDone":20286}
{"date":"2018-03-29 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7496.72748,"high":7534.4448,"low":7442.55954,"close":7470.59422,"volume":4108.93903,"volumeNotional":30696216.14913,"tradesDone":19549}
{"date":"2018-03-29 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7468.81205,"high":7485.46535,"low":7331.96787,"close":7397.9256,"volume":11954.97229,"volumeNotional":88441995.51401,"tradesDone":40505}
{"date":"2018-03-29 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7396.50829,"high":7477.08994,"low":7379.90089,"close":7471.19224,"volume":5011.96578,"volumeNotional":37445359.82972,"tradesDone":21160}
{"date":"2018-03-29 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7476.06304,"high":7567.54067,"low":7466.67874,"close":7494.76812,"volume":7324.54294,"volumeNotional":54895750.95643,"tradesDone":31601}
{"date":"2018-03-29 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7494.78227,"high":7517.8869,"low":7411.19921,"close":7435.89087,"volume":4245.07926,"volumeNotional":31565946.14388,"tradesDone":19080}
{"date":"2018-03-29 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7434.29154,"high":7459.11718,"low":7402.84107,"close":7436.20889,"volume":2813.19885,"volumeNotional":20919534.31893,"tradesDone":11546}
{"date":"2018-03-29 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7436.70407,"high":7473.94175,"low":7330.41304,"close":7342.312,"volume":4248.39221,"volumeNotional":31193021.08626,"tradesDone":17962}
{"date":"2018-03-29 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7339.81963,"high":7369.07025,"low":7106.39625,"close":7109.87328,"volume":16938.41071,"volumeNotional":120429953.72877,"tradesDone":52799}
{"date":"2018-03-29 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7109.30758,"high":7270.90064,"low":6903.53209,"close":7084.61454,"volume":31577.96772,"volumeNotional":223717729.32371,"tradesDone":91088}
{"date":"2018-03-29 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7080.56591,"high":7358.70472,"low":7044.76648,"close":7180.02176,"volume":17090.78634,"volumeNotional":122712217.82032,"tradesDone":53090}
{"date":"2018-03-29 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7178.26384,"high":7226.69966,"low":7057.9884,"close":7090.43757,"volume":7119.33146,"volumeNotional":50479175.22505,"tradesDone":24099}
{"date":"2018-03-30 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7090.60306,"high":7167.67392,"low":6803.52861,"close":6828.51074,"volume":18690.92319,"volumeNotional":127631169.67841,"tradesDone":57052}
{"date":"2018-03-30 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6826.22696,"high":6903.87376,"low":6689.61307,"close":6900.31255,"volume":20309.46639,"volumeNotional":140141665.83471,"tradesDone":63587}
{"date":"2018-03-30 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6902.16774,"high":6943.50757,"low":6743.01674,"close":6842.09005,"volume":11842.125,"volumeNotional":81024885.64344,"tradesDone":39563}
{"date":"2018-03-30 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6843.90476,"high":6921.57516,"low":6799.12403,"close":6861.11933,"volume":8705.80076,"volumeNotional":59731537.8009,"tradesDone":24204}
{"date":"2018-03-30 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6861.71314,"high":6872.33666,"low":6597.79569,"close":6706.23527,"volume":10892.4804,"volumeNotional":73047536.21931,"tradesDone":26493}
{"date":"2018-03-30 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6707.84301,"high":7195.28498,"low":6704.17997,"close":7116.97932,"volume":12505.21236,"volumeNotional":88999337.75138,"tradesDone":29445}
{"date":"2018-03-30 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7117.32938,"high":7183.04249,"low":6995.66106,"close":7040.33274,"volume":6205.49838,"volumeNotional":43688773.40439,"tradesDone":20571}
{"date":"2018-03-30 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7039.58758,"high":7262.14225,"low":6957.81073,"close":7207.06518,"volume":7381.77703,"volumeNotional":53200948.1718,"tradesDone":20482}
{"date":"2018-03-30 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7207.84174,"high":7271.55201,"low":7078.7607,"close":7088.05045,"volume":5281.55838,"volumeNotional":37435952.27732,"tradesDone":13805}
{"date":"2018-03-30 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7088.03035,"high":7157.34217,"low":7015.41265,"close":7020.89986,"volume":3723.34777,"volumeNotional":26141251.87034,"tradesDone":11825}
{"date":"2018-03-30 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7022.08454,"high":7082.32394,"low":6877.50985,"close":6889.52643,"volume":5518.18922,"volumeNotional":38017710.49139,"tradesDone":15287}
{"date":"2018-03-30 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6890.35995,"high":7042.2341,"low":6888.24591,"close":7015.53002,"volume":3379.08959,"volumeNotional":23706104.4258,"tradesDone":12878}
{"date":"2018-03-30 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7014.96581,"high":7032.67557,"low":6924.33042,"close":7031.54639,"volume":2765.40367,"volumeNotional":19445064.18325,"tradesDone":9618}
{"date":"2018-03-30 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7028.74125,"high":7038.67959,"low":6817.54164,"close":6879.3425,"volume":5743.58651,"volumeNotional":39512098.76549,"tradesDone":14607}
{"date":"2018-03-30 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6880.96013,"high":6935.54582,"low":6829.65154,"close":6833.38457,"volume":2978.08588,"volumeNotional":20350406.07927,"tradesDone":8639}
{"date":"2018-03-30 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6831.00147,"high":6832.59739,"low":6658.56903,"close":6788.44094,"volume":10084.92871,"volumeNotional":68460942.95868,"tradesDone":26958}
{"date":"2018-03-30 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6790.15553,"high":6876.90544,"low":6550.03951,"close":6672.44084,"volume":16398.34252,"volumeNotional":109416970.33058,"tradesDone":31941}
{"date":"2018-03-30 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6672.86735,"high":6752.6424,"low":6596.82785,"close":6720.41631,"volume":9968.47959,"volumeNotional":66992332.80709,"tradesDone":21302}
{"date":"2018-03-30 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.87295,"high":6750.19604,"low":6653.61074,"close":6732.88797,"volume":4031.28729,"volumeNotional":27142205.71075,"tradesDone":10836}
{"date":"2018-03-30 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6738.34457,"high":6876.99392,"low":6730.48071,"close":6813.07817,"volume":5458.57492,"volumeNotional":37189697.61857,"tradesDone":14587}
{"date":"2018-03-30 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6810.98479,"high":6922.69052,"low":6748.38942,"close":6845.9884,"volume":4352.37726,"volumeNotional":29796324.21802,"tradesDone":13205}
{"date":"2018-03-30 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6844.72878,"high":6950.17125,"low":6829.11342,"close":6912.28563,"volume":2863.21282,"volumeNotional":19791344.84431,"tradesDone":11209}
{"date":"2018-03-30 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6911.4345,"high":6911.68726,"low":6746.95592,"close":6781.22111,"volume":2856.1378,"volumeNotional":19368101.95742,"tradesDone":10106}
{"date":"2018-03-30 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6783.14981,"high":6898.61553,"low":6757.72175,"close":6842.95872,"volume":1739.36746,"volumeNotional":11902419.74727,"tradesDone":6018}
{"date":"2018-03-31 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6841.27764,"high":7041.67084,"low":6841.13412,"close":6991.91072,"volume":4104.568,"volumeNotional":28698772.98551,"tradesDone":11234}
{"date":"2018-03-31 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6991.31679,"high":7108.82593,"low":6940.50139,"close":7077.00906,"volume":3126.56199,"volumeNotional":22126707.55972,"tradesDone":9035}
{"date":"2018-03-31 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7076.91879,"high":7108.2996,"low":6996.5033,"close":7042.31251,"volume":2804.97541,"volumeNotional":19753513.38792,"tradesDone":8488}
{"date":"2018-03-31 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7041.85168,"high":7043.7355,"low":6954.04818,"close":6965.19042,"volume":2804.42831,"volumeNotional":19533377.21633,"tradesDone":6114}
{"date":"2018-03-31 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6964.4732,"high":7046.60974,"low":6952.19763,"close":7020.24633,"volume":968.50033,"volumeNotional":6799110.88511,"tradesDone":3307}
{"date":"2018-03-31 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7019.11946,"high":7019.91298,"low":6864.83533,"close":6911.86676,"volume":2361.11459,"volumeNotional":16319709.46381,"tradesDone":6738}
{"date":"2018-03-31 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6910.17888,"high":6928.86491,"low":6786.5574,"close":6810.05155,"volume":2720.0654,"volumeNotional":18523785.6139,"tradesDone":8017}
{"date":"2018-03-31 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6809.5566,"high":6844.62637,"low":6782.25403,"close":6817.61015,"volume":1977.98327,"volumeNotional":13485118.85678,"tradesDone":6133}
{"date":"2018-03-31 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6817.94472,"high":6970.86622,"low":6816.58724,"close":6896.7115,"volume":2971.1196,"volumeNotional":20490954.75212,"tradesDone":7448}
{"date":"2018-03-31 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6895.73529,"high":7022.26203,"low":6869.0117,"close":7008.89227,"volume":3751.38246,"volumeNotional":26293035.55062,"tradesDone":9458}
{"date":"2018-03-31 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7005.73392,"high":7207.70217,"low":6965.29391,"close":7105.43121,"volume":13625.27748,"volumeNotional":96813471.76136,"tradesDone":22930}
{"date":"2018-03-31 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7103.5365,"high":7144.94636,"low":7047.15855,"close":7090.66126,"volume":4612.22592,"volumeNotional":32703731.6276,"tradesDone":10207}
{"date":"2018-03-31 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7090.37336,"high":7222.25409,"low":7052.21862,"close":7188.92868,"volume":14279.60213,"volumeNotional":102655041.34513,"tradesDone":13967}
{"date":"2018-03-31 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7187.82751,"high":7187.90551,"low":7030.55373,"close":7040.74361,"volume":3215.0868,"volumeNotional":22636601.82616,"tradesDone":8148}
{"date":"2018-03-31 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7041.02299,"high":7085.13604,"low":6995.47342,"close":7070.21186,"volume":2800.42066,"volumeNotional":19799567.35357,"tradesDone":6717}
{"date":"2018-03-31 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7069.04587,"high":7071.61177,"low":7016.64931,"close":7049.43773,"volume":1251.30189,"volumeNotional":8820974.75431,"tradesDone":5301}
{"date":"2018-03-31 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7049.54503,"high":7171.10239,"low":7049.20191,"close":7144.00481,"volume":2681.86386,"volumeNotional":19159248.30175,"tradesDone":7929}
{"date":"2018-03-31 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7141.95211,"high":7169.49877,"low":7053.79696,"close":7112.34185,"volume":2749.33571,"volumeNotional":19554215.46654,"tradesDone":6232}
{"date":"2018-03-31 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7112.86243,"high":7131.66142,"low":7018.59811,"close":7028.37068,"volume":2095.67312,"volumeNotional":14729167.52765,"tradesDone":5617}
{"date":"2018-03-31 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7025.87827,"high":7061.57107,"low":6978.04978,"close":7051.56851,"volume":1836.29091,"volumeNotional":12948731.14651,"tradesDone":5778}
{"date":"2018-03-31 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7049.66688,"high":7063.3885,"low":6880.02066,"close":6899.45415,"volume":3942.77768,"volumeNotional":27203013.80539,"tradesDone":10774}
{"date":"2018-03-31 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6894.46649,"high":6990.53241,"low":6813.63798,"close":6924.80442,"volume":3500.77032,"volumeNotional":24242149.79647,"tradesDone":8388}
{"date":"2018-03-31 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6925.78391,"high":6983.55431,"low":6896.39985,"close":6951.70966,"volume":1614.65737,"volumeNotional":11224629.20428,"tradesDone":5129}
{"date":"2018-03-31 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6953.73613,"high":6964.15877,"low":6883.07544,"close":6926.56778,"volume":1148.19157,"volumeNotional":7953026.72377,"tradesDone":4079}
{"date":"2018-04-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6926.85534,"high":7021.21017,"low":6924.81712,"close":6990.63236,"volume":1168.94895,"volumeNotional":8171692.33065,"tradesDone":3082}
{"date":"2018-04-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7003.25148,"high":7041.98395,"low":6991.96248,"close":7000.43684,"volume":1299.69973,"volumeNotional":9098465.84577,"tradesDone":4958}
{"date":"2018-04-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7000.52804,"high":7013.70945,"low":6891.1465,"close":6926.53141,"volume":2364.5324,"volumeNotional":16378007.92816,"tradesDone":12146}
{"date":"2018-04-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6927.32089,"high":6955.48149,"low":6894.71514,"close":6923.13908,"volume":1812.00245,"volumeNotional":12544744.95242,"tradesDone":9991}
{"date":"2018-04-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6930.1467,"high":6969.40968,"low":6919.10595,"close":6934.75671,"volume":1369.30069,"volumeNotional":9495767.13824,"tradesDone":6789}
{"date":"2018-04-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6935.33937,"high":6961.66832,"low":6908.23965,"close":6922.51372,"volume":1744.5293,"volumeNotional":12076527.97935,"tradesDone":7152}
{"date":"2018-04-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6922.31678,"high":6925.25033,"low":6813.8868,"close":6840.17983,"volume":4797.21254,"volumeNotional":32813796.44129,"tradesDone":17291}
{"date":"2018-04-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6840.21534,"high":6846.6431,"low":6669.04757,"close":6710.98836,"volume":9986.52308,"volumeNotional":67019440.11985,"tradesDone":34578}
{"date":"2018-04-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6711.97944,"high":6742.10111,"low":6690.29167,"close":6705.04251,"volume":3633.73309,"volumeNotional":24364334.87268,"tradesDone":17076}
{"date":"2018-04-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6704.99593,"high":6763.2705,"low":6615.99552,"close":6749.44257,"volume":7600.60204,"volumeNotional":51299826.94307,"tradesDone":28030}
{"date":"2018-04-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6753.31744,"high":6757.30181,"low":6655.61847,"close":6706.95979,"volume":2965.05184,"volumeNotional":19886483.48389,"tradesDone":14056}
{"date":"2018-04-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6705.52441,"high":6713.26479,"low":6644.03669,"close":6689.62814,"volume":3452.37161,"volumeNotional":23095082.31155,"tradesDone":13180}
{"date":"2018-04-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6689.50587,"high":6736.53376,"low":6669.23501,"close":6689.31252,"volume":3051.39277,"volumeNotional":20411719.88014,"tradesDone":12901}
{"date":"2018-04-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6690.82742,"high":6692.48282,"low":6523.27673,"close":6544.31373,"volume":9432.80927,"volumeNotional":61731263.21958,"tradesDone":32648}
{"date":"2018-04-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6544.94405,"high":6547.70119,"low":6443.14519,"close":6505.01038,"volume":12708.22845,"volumeNotional":82667158.03684,"tradesDone":43066}
{"date":"2018-04-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6503.94668,"high":6540.71843,"low":6440.0317,"close":6442.02964,"volume":5879.56368,"volumeNotional":37876323.49629,"tradesDone":24465}
{"date":"2018-04-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6441.47624,"high":6876.77902,"low":6430.20668,"close":6795.3931,"volume":22738.47947,"volumeNotional":154516906.54628,"tradesDone":67464}
{"date":"2018-04-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6792.57875,"high":6864.32275,"low":6763.08216,"close":6827.72043,"volume":6398.37572,"volumeNotional":43686320.63675,"tradesDone":25155}
{"date":"2018-04-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6828.29763,"high":6861.0487,"low":6741.08739,"close":6820.90222,"volume":6458.29685,"volumeNotional":44051411.36656,"tradesDone":21662}
{"date":"2018-04-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6821.85968,"high":6978.1998,"low":6802.58454,"close":6902.13378,"volume":9079.97126,"volumeNotional":62671176.31612,"tradesDone":30076}
{"date":"2018-04-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6901.66055,"high":6952.93838,"low":6847.38058,"close":6881.76925,"volume":4243.37388,"volumeNotional":29201919.8869,"tradesDone":17493}
{"date":"2018-04-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6884.24881,"high":6911.51564,"low":6797.89897,"close":6822.2701,"volume":3300.64953,"volumeNotional":22517922.56255,"tradesDone":14549}
{"date":"2018-04-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6821.70241,"high":6846.162,"low":6760.62627,"close":6807.24119,"volume":2289.99769,"volumeNotional":15588566.60987,"tradesDone":10943}
{"date":"2018-04-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6807.30247,"high":6830.42593,"low":6766.21878,"close":6814.40496,"volume":2622.81663,"volumeNotional":17872934.67709,"tradesDone":12123}
{"date":"2018-04-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6815.2676,"high":7047.42105,"low":6767.63009,"close":6994.10586,"volume":9810.88011,"volumeNotional":68618334.08364,"tradesDone":28153}
{"date":"2018-04-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6994.90838,"high":7008.36681,"low":6909.75669,"close":6928.94484,"volume":5752.8588,"volumeNotional":39861241.31903,"tradesDone":20007}
{"date":"2018-04-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6928.13796,"high":6979.72242,"low":6909.19237,"close":6972.43829,"volume":2557.14905,"volumeNotional":17829563.95339,"tradesDone":12977}
{"date":"2018-04-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6975.37262,"high":7022.04708,"low":6935.10659,"close":6985.0803,"volume":3589.20487,"volumeNotional":25070884.24885,"tradesDone":13577}
{"date":"2018-04-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6984.52666,"high":7016.27708,"low":6870.39714,"close":6883.45704,"volume":4042.84027,"volumeNotional":27828717.34218,"tradesDone":14258}
{"date":"2018-04-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6883.7594,"high":6924.16378,"low":6841.09516,"close":6897.51724,"volume":2723.4159,"volumeNotional":18784808.09757,"tradesDone":13420}
{"date":"2018-04-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6895.76404,"high":6955.98913,"low":6880.35643,"close":6885.50174,"volume":2692.25079,"volumeNotional":18537497.53152,"tradesDone":14142}
{"date":"2018-04-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6887.43626,"high":7118.26264,"low":6870.3915,"close":7064.76072,"volume":8997.39661,"volumeNotional":63564454.19662,"tradesDone":25774}
{"date":"2018-04-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7065.12464,"high":7099.56315,"low":7020.8268,"close":7061.85056,"volume":5159.78537,"volumeNotional":36437633.23159,"tradesDone":19846}
{"date":"2018-04-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7060.95463,"high":7086.22409,"low":7031.1156,"close":7066.28802,"volume":3124.66218,"volumeNotional":22079762.92527,"tradesDone":13576}
{"date":"2018-04-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7066.98542,"high":7077.42488,"low":7008.90984,"close":7063.05885,"volume":3398.70083,"volumeNotional":24005223.98282,"tradesDone":15617}
{"date":"2018-04-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7062.9817,"high":7118.72746,"low":7028.88505,"close":7044.70657,"volume":5579.00344,"volumeNotional":39302442.19075,"tradesDone":20460}
{"date":"2018-04-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7044.26052,"high":7053.58707,"low":6973.15967,"close":6996.81163,"volume":3963.15267,"volumeNotional":27729432.70811,"tradesDone":16847}
{"date":"2018-04-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6999.47107,"high":7041.74719,"low":6977.63025,"close":7010.27616,"volume":4799.75669,"volumeNotional":33647619.89438,"tradesDone":13050}
{"date":"2018-04-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7009.94068,"high":7012.65297,"low":6879.72693,"close":6913.51745,"volume":5277.65196,"volumeNotional":36487138.94674,"tradesDone":21851}
{"date":"2018-04-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6914.44612,"high":7055.77376,"low":6911.5205,"close":7023.63559,"volume":5859.23462,"volumeNotional":41153128.82336,"tradesDone":20885}
{"date":"2018-04-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7024.99625,"high":7051.48815,"low":6978.437,"close":7014.25585,"volume":4052.09336,"volumeNotional":28422419.52468,"tradesDone":17007}
{"date":"2018-04-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7012.77592,"high":7018.16415,"low":6946.32207,"close":6984.49111,"volume":3644.6686,"volumeNotional":25456155.43092,"tradesDone":14909}
{"date":"2018-04-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6981.81452,"high":7010.90341,"low":6942.9162,"close":6972.81591,"volume":3253.86441,"volumeNotional":22688597.54517,"tradesDone":15287}
{"date":"2018-04-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6970.16559,"high":7011.52517,"low":6952.59802,"close":6985.80496,"volume":3016.48763,"volumeNotional":21072594.21423,"tradesDone":11311}
{"date":"2018-04-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6985.47685,"high":6994.34866,"low":6891.98085,"close":6937.24265,"volume":4681.13103,"volumeNotional":32474141.82924,"tradesDone":17676}
{"date":"2018-04-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6940.39837,"high":7012.67476,"low":6920.8647,"close":6977.43375,"volume":3530.20249,"volumeNotional":24631753.98268,"tradesDone":14699}
{"date":"2018-04-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6977.53658,"high":7058.61007,"low":6971.87922,"close":7031.11361,"volume":3516.09147,"volumeNotional":24722038.60257,"tradesDone":14978}
{"date":"2018-04-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7030.16827,"high":7065.1146,"low":7004.1986,"close":7053.78035,"volume":4381.15923,"volumeNotional":30903734.91143,"tradesDone":16699}
{"date":"2018-04-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7055.08561,"high":7101.30778,"low":7015.40662,"close":7027.7835,"volume":4203.51215,"volumeNotional":29541373.3709,"tradesDone":16280}
{"date":"2018-04-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7031.17283,"high":7056.06502,"low":7016.9085,"close":7030.39418,"volume":1884.73094,"volumeNotional":13250401.39063,"tradesDone":10910}
{"date":"2018-04-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7030.92446,"high":7192.62648,"low":7028.61756,"close":7185.3851,"volume":5777.98682,"volumeNotional":41517060.39897,"tradesDone":20769}
{"date":"2018-04-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7183.01114,"high":7192.8153,"low":7134.99857,"close":7181.51439,"volume":5327.31801,"volumeNotional":38258210.9604,"tradesDone":23491}
{"date":"2018-04-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7183.62571,"high":7379.04261,"low":7181.6636,"close":7361.68895,"volume":14653.07322,"volumeNotional":107871367.1964,"tradesDone":43179}
{"date":"2018-04-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7363.70397,"high":7390.96892,"low":7277.62622,"close":7329.47592,"volume":7442.53218,"volumeNotional":54549860.39261,"tradesDone":26734}
{"date":"2018-04-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7329.27551,"high":7363.66429,"low":7307.92182,"close":7334.75117,"volume":4142.98165,"volumeNotional":30387739.48626,"tradesDone":17956}
{"date":"2018-04-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7336.54788,"high":7436.13101,"low":7315.84455,"close":7395.39683,"volume":6191.0128,"volumeNotional":45784996.4016,"tradesDone":22151}
{"date":"2018-04-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7396.39986,"high":7413.19511,"low":7332.1283,"close":7346.08745,"volume":5127.64515,"volumeNotional":37668129.6662,"tradesDone":20959}
{"date":"2018-04-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7345.98342,"high":7385.43081,"low":7321.15623,"close":7360.66861,"volume":3467.03206,"volumeNotional":25519674.07522,"tradesDone":16591}
{"date":"2018-04-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7361.76492,"high":7395.49197,"low":7263.3601,"close":7304.9135,"volume":6421.10459,"volumeNotional":46905613.62866,"tradesDone":24047}
{"date":"2018-04-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7304.93665,"high":7343.83205,"low":7281.57569,"close":7307.86547,"volume":4120.6903,"volumeNotional":30113450.34467,"tradesDone":14766}
{"date":"2018-04-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7313.46549,"high":7372.51513,"low":7298.89415,"close":7361.13905,"volume":4307.80891,"volumeNotional":31710380.42292,"tradesDone":17993}
{"date":"2018-04-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7362.35958,"high":7432.05972,"low":7304.39789,"close":7336.08184,"volume":6424.68873,"volumeNotional":47132042.32094,"tradesDone":25308}
{"date":"2018-04-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7336.53156,"high":7363.73883,"low":7268.99287,"close":7355.23037,"volume":6689.24679,"volumeNotional":49200951.1391,"tradesDone":18506}
{"date":"2018-04-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7354.46418,"high":7419.34069,"low":7339.50689,"close":7379.72983,"volume":5025.86158,"volumeNotional":37089500.60504,"tradesDone":16458}
{"date":"2018-04-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7378.70227,"high":7447.42481,"low":7358.7579,"close":7402.39205,"volume":5586.6922,"volumeNotional":41354885.94803,"tradesDone":19958}
{"date":"2018-04-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7401.43704,"high":7428.75084,"low":7367.66242,"close":7425.2927,"volume":3565.66425,"volumeNotional":26476100.69353,"tradesDone":16765}
{"date":"2018-04-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7425.75293,"high":7497.34618,"low":7412.28707,"close":7470.40377,"volume":4967.484,"volumeNotional":37109111.19964,"tradesDone":20191}
{"date":"2018-04-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7471.08209,"high":7510.52795,"low":7449.96549,"close":7471.83786,"volume":5180.23395,"volumeNotional":38705868.15478,"tradesDone":23002}
{"date":"2018-04-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7465.5051,"high":7486.78777,"low":7385.37297,"close":7400.3666,"volume":3039.00947,"volumeNotional":22489784.15098,"tradesDone":12525}
{"date":"2018-04-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7400.56099,"high":7438.00694,"low":7371.55263,"close":7429.53701,"volume":2003.66594,"volumeNotional":14886310.22656,"tradesDone":9243}
{"date":"2018-04-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7428.64463,"high":7430.49099,"low":7354.59744,"close":7393.76184,"volume":2261.66651,"volumeNotional":16722223.51549,"tradesDone":9746}
{"date":"2018-04-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7395.37209,"high":7446.88121,"low":7366.54686,"close":7410.45501,"volume":1935.25421,"volumeNotional":14341114.27281,"tradesDone":7360}
{"date":"2018-04-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7412.43219,"high":7425.30364,"low":7377.61463,"close":7400.04391,"volume":1975.21371,"volumeNotional":14616668.20668,"tradesDone":8546}
{"date":"2018-04-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7399.58118,"high":7413.09979,"low":7289.83242,"close":7330.19003,"volume":4413.03152,"volumeNotional":32348359.66792,"tradesDone":12599}
{"date":"2018-04-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7327.99118,"high":7338.21082,"low":7248.98101,"close":7289.43615,"volume":3887.69541,"volumeNotional":28339107.48376,"tradesDone":11153}
{"date":"2018-04-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7287.72984,"high":7338.75018,"low":7270.15092,"close":7292.63391,"volume":2223.69381,"volumeNotional":16216584.89209,"tradesDone":7101}
{"date":"2018-04-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7291.25145,"high":7318.64995,"low":7270.34859,"close":7307.2075,"volume":2143.0021,"volumeNotional":15659361.00865,"tradesDone":7348}
{"date":"2018-04-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7307.42453,"high":7392.62748,"low":7305.76877,"close":7358.65682,"volume":2391.25073,"volumeNotional":17596393.52149,"tradesDone":9921}
{"date":"2018-04-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7358.92969,"high":7376.61835,"low":7333.08046,"close":7349.08632,"volume":1059.87877,"volumeNotional":7789140.57075,"tradesDone":6163}
{"date":"2018-04-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7349.48049,"high":7379.95807,"low":7310.54702,"close":7315.6785,"volume":1783.68764,"volumeNotional":13048885.28685,"tradesDone":7244}
{"date":"2018-04-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7316.44933,"high":7344.43117,"low":7283.52025,"close":7306.06753,"volume":1749.73269,"volumeNotional":12783665.16508,"tradesDone":8188}
{"date":"2018-04-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7306.8947,"high":7308.77861,"low":7016.12745,"close":7088.44255,"volume":11897.30773,"volumeNotional":84333382.40708,"tradesDone":24458}
{"date":"2018-04-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7088.29175,"high":7156.63504,"low":7033.90004,"close":7097.50581,"volume":5197.19439,"volumeNotional":36887117.42145,"tradesDone":13559}
{"date":"2018-04-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7094.21043,"high":7100.46633,"low":6999.03712,"close":7068.05223,"volume":3874.01366,"volumeNotional":27381730.90362,"tradesDone":13294}
{"date":"2018-04-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7068.16546,"high":7082.02028,"low":7009.26357,"close":7059.83635,"volume":2272.21722,"volumeNotional":16041481.71452,"tradesDone":8562}
{"date":"2018-04-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7060.62446,"high":7114.49725,"low":7053.44713,"close":7075.65518,"volume":2655.30095,"volumeNotional":18787993.93688,"tradesDone":9509}
{"date":"2018-04-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7073.66623,"high":7074.19367,"low":6835.98078,"close":6867.34939,"volume":10078.9015,"volumeNotional":69215338.00139,"tradesDone":27247}
{"date":"2018-04-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6875.37796,"high":6907.44529,"low":6759.9373,"close":6789.42515,"volume":7128.96462,"volumeNotional":48401571.73718,"tradesDone":22256}
{"date":"2018-04-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6786.20451,"high":6908.9127,"low":6785.87819,"close":6888.57174,"volume":5979.83613,"volumeNotional":41192530.13871,"tradesDone":23217}
{"date":"2018-04-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6888.48777,"high":6889.11254,"low":6809.41596,"close":6839.93645,"volume":3827.45468,"volumeNotional":26179546.74299,"tradesDone":16723}
{"date":"2018-04-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6842.0306,"high":6859.53748,"low":6725.79509,"close":6842.92816,"volume":7118.33379,"volumeNotional":48710246.79613,"tradesDone":22700}
{"date":"2018-04-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6842.20599,"high":6885.66163,"low":6764.60425,"close":6855.84542,"volume":5004.64622,"volumeNotional":34311080.88133,"tradesDone":17835}
{"date":"2018-04-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6855.87579,"high":6901.93325,"low":6827.50385,"close":6829.53371,"volume":3270.89248,"volumeNotional":22338670.48077,"tradesDone":12962}
{"date":"2018-04-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6827.33068,"high":6858.35718,"low":6752.91709,"close":6818.3745,"volume":3034.61989,"volumeNotional":20691174.8723,"tradesDone":12812}
{"date":"2018-04-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6818.95104,"high":6824.20273,"low":6718.62111,"close":6757.87144,"volume":3976.36124,"volumeNotional":26871738.04771,"tradesDone":13616}
{"date":"2018-04-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6756.49944,"high":6830.82569,"low":6708.76201,"close":6791.55257,"volume":3653.22943,"volumeNotional":24811099.73444,"tradesDone":13809}
{"date":"2018-04-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6792.42875,"high":6822.94919,"low":6679.57483,"close":6697.02792,"volume":4704.22834,"volumeNotional":31504348.51925,"tradesDone":15913}
{"date":"2018-04-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6698.94432,"high":6716.08461,"low":6570.22506,"close":6609.59441,"volume":8594.29167,"volumeNotional":56804782.16652,"tradesDone":28453}
{"date":"2018-04-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6604.81745,"high":6656.22271,"low":6586.63546,"close":6610.92965,"volume":3902.05017,"volumeNotional":25796179.13645,"tradesDone":16211}
{"date":"2018-04-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6610.73056,"high":6800.34858,"low":6589.32207,"close":6770.23228,"volume":5407.52749,"volumeNotional":36610217.20581,"tradesDone":17631}
{"date":"2018-04-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6770.86431,"high":6864.42987,"low":6746.23607,"close":6783.68628,"volume":5496.61519,"volumeNotional":37287313.03986,"tradesDone":19870}
{"date":"2018-04-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6781.55551,"high":6866.15699,"low":6761.85149,"close":6852.45389,"volume":3536.75525,"volumeNotional":24235452.25821,"tradesDone":14336}
{"date":"2018-04-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6852.97012,"high":6864.24984,"low":6723.16532,"close":6745.50646,"volume":3806.61955,"volumeNotional":25677576.71928,"tradesDone":14594}
{"date":"2018-04-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6741.62994,"high":6830.7043,"low":6707.23794,"close":6787.27654,"volume":3586.7461,"volumeNotional":24344237.65062,"tradesDone":17341}
{"date":"2018-04-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6791.42295,"high":6921.434,"low":6769.94438,"close":6863.37395,"volume":6040.43835,"volumeNotional":41457787.20334,"tradesDone":19512}
{"date":"2018-04-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6864.19273,"high":6891.78702,"low":6824.73503,"close":6842.07504,"volume":3186.99954,"volumeNotional":21805689.99334,"tradesDone":11793}
{"date":"2018-04-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6839.2449,"high":6841.5049,"low":6753.7182,"close":6788.02491,"volume":3352.94742,"volumeNotional":22759890.58762,"tradesDone":13641}
{"date":"2018-04-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6791.55843,"high":6815.88123,"low":6755.80841,"close":6782.98441,"volume":2471.51124,"volumeNotional":16764222.21051,"tradesDone":10124}
{"date":"2018-04-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6783.00669,"high":6786.33418,"low":6614.17828,"close":6657.48063,"volume":7714.83047,"volumeNotional":51361334.41586,"tradesDone":23005}
{"date":"2018-04-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6657.43579,"high":6861.40613,"low":6621.46202,"close":6834.3263,"volume":7135.25353,"volumeNotional":48764650.8718,"tradesDone":22991}
{"date":"2018-04-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6838.61095,"high":6910.69573,"low":6744.53051,"close":6757.80333,"volume":6791.23099,"volumeNotional":45893803.36116,"tradesDone":23405}
{"date":"2018-04-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6757.02692,"high":6777.52081,"low":6692.51435,"close":6744.73088,"volume":4618.0855,"volumeNotional":31147743.91199,"tradesDone":16863}
{"date":"2018-04-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6743.49356,"high":6762.96896,"low":6656.92303,"close":6712.71383,"volume":5431.70712,"volumeNotional":36461495.53084,"tradesDone":18842}
{"date":"2018-04-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6712.62083,"high":6794.20549,"low":6670.53962,"close":6695.96603,"volume":4599.35863,"volumeNotional":30797149.1577,"tradesDone":15480}
{"date":"2018-04-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6695.85166,"high":6757.83234,"low":6676.95228,"close":6697.19542,"volume":3122.29337,"volumeNotional":20910608.87924,"tradesDone":11648}
{"date":"2018-04-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6703.59205,"high":6806.24048,"low":6697.82846,"close":6763.65938,"volume":3985.72443,"volumeNotional":26958082.45137,"tradesDone":13600}
{"date":"2018-04-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6762.57422,"high":6783.71578,"low":6729.31158,"close":6750.49566,"volume":2788.16916,"volumeNotional":18821523.80287,"tradesDone":10509}
{"date":"2018-04-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6754.32702,"high":6757.05948,"low":6675.97156,"close":6718.25354,"volume":3012.40509,"volumeNotional":20238101.1607,"tradesDone":11908}
{"date":"2018-04-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.18288,"high":6836.93943,"low":6716.30079,"close":6821.62349,"volume":3558.4464,"volumeNotional":24274381.58268,"tradesDone":14328}
{"date":"2018-04-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6821.2602,"high":6844.79029,"low":6756.24336,"close":6772.0378,"volume":2765.51387,"volumeNotional":18728164.45389,"tradesDone":11137}
{"date":"2018-04-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6772.28967,"high":6846.98174,"low":6763.49648,"close":6806.26793,"volume":2531.52888,"volumeNotional":17230263.81638,"tradesDone":10118}
{"date":"2018-04-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6805.50915,"high":6829.57835,"low":6753.32032,"close":6795.83716,"volume":2340.23361,"volumeNotional":15903846.51588,"tradesDone":9037}
{"date":"2018-04-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6795.68978,"high":6822.48664,"low":6718.00641,"close":6767.7382,"volume":3762.29238,"volumeNotional":25462209.87772,"tradesDone":12014}
{"date":"2018-04-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6763.16585,"high":6781.49574,"low":6728.30887,"close":6759.90946,"volume":2743.88972,"volumeNotional":18548446.07396,"tradesDone":12784}
{"date":"2018-04-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6757.91066,"high":6809.36655,"low":6747.03679,"close":6791.40576,"volume":2805.17604,"volumeNotional":19051088.72255,"tradesDone":10594}
{"date":"2018-04-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6791.73459,"high":6854.52044,"low":6753.01111,"close":6759.76406,"volume":3533.79464,"volumeNotional":23887617.97808,"tradesDone":12080}
{"date":"2018-04-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6759.09507,"high":6760.12434,"low":6512.91895,"close":6581.98035,"volume":15546.87069,"volumeNotional":102329197.3235,"tradesDone":41874}
{"date":"2018-04-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6578.59,"high":6665.34103,"low":6557.43163,"close":6622.86437,"volume":7548.85632,"volumeNotional":49995051.59708,"tradesDone":20927}
{"date":"2018-04-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6622.03286,"high":6623.2242,"low":6564.21665,"close":6596.09545,"volume":3686.27058,"volumeNotional":24314992.60934,"tradesDone":12455}
{"date":"2018-04-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6596.57501,"high":6601.52732,"low":6545.01801,"close":6573.2981,"volume":2573.20656,"volumeNotional":16914453.75267,"tradesDone":10009}
{"date":"2018-04-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6574.7548,"high":6592.13182,"low":6503.12829,"close":6504.99384,"volume":3465.06971,"volumeNotional":22540257.07558,"tradesDone":12555}
{"date":"2018-04-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6504.56263,"high":6659.47635,"low":6502.17431,"close":6607.50368,"volume":5929.80316,"volumeNotional":39181196.20735,"tradesDone":18040}
{"date":"2018-04-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6606.0647,"high":6616.98153,"low":6544.90508,"close":6601.80888,"volume":3140.198,"volumeNotional":20730987.05516,"tradesDone":12311}
{"date":"2018-04-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6601.57922,"high":6638.14863,"low":6564.83793,"close":6613.36992,"volume":2530.04972,"volumeNotional":16732154.70955,"tradesDone":11032}
{"date":"2018-04-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6612.78095,"high":6631.76492,"low":6585.46481,"close":6592.5026,"volume":2573.16036,"volumeNotional":16963566.34678,"tradesDone":9879}
{"date":"2018-04-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6592.22497,"high":6605.55452,"low":6558.28934,"close":6585.44873,"volume":2431.18101,"volumeNotional":16010417.85693,"tradesDone":9946}
{"date":"2018-04-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6588.22057,"high":6644.92947,"low":6579.04854,"close":6603.18546,"volume":3561.98315,"volumeNotional":23520435.37458,"tradesDone":11210}
{"date":"2018-04-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6605.54984,"high":6633.20271,"low":6585.52728,"close":6611.6698,"volume":2651.76873,"volumeNotional":17532619.22129,"tradesDone":8894}
{"date":"2018-04-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6609.56767,"high":6630.49488,"low":6579.97856,"close":6594.6273,"volume":2523.552,"volumeNotional":16641884.92007,"tradesDone":9964}
{"date":"2018-04-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6593.3522,"high":6622.41513,"low":6567.62564,"close":6619.36353,"volume":2063.53997,"volumeNotional":13659321.23419,"tradesDone":8189}
{"date":"2018-04-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6619.71119,"high":6622.40085,"low":6574.53713,"close":6595.23293,"volume":2299.68389,"volumeNotional":15166950.91871,"tradesDone":8113}
{"date":"2018-04-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6597.74669,"high":6632.2422,"low":6594.78771,"close":6601.11099,"volume":1894.80998,"volumeNotional":12507851.00498,"tradesDone":7055}
{"date":"2018-04-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6600.04018,"high":6613.50023,"low":6530.51859,"close":6532.2163,"volume":2622.30559,"volumeNotional":17129467.29991,"tradesDone":8522}
{"date":"2018-04-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6531.47625,"high":6617.25312,"low":6520.70525,"close":6608.46744,"volume":2887.04139,"volumeNotional":19078919.01821,"tradesDone":10183}
{"date":"2018-04-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6607.96816,"high":6636.30424,"low":6593.6154,"close":6630.2,"volume":1891.31394,"volumeNotional":12539789.66253,"tradesDone":6787}
{"date":"2018-04-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6632.15735,"high":6893.53096,"low":6631.87386,"close":6840.2092,"volume":14147.21885,"volumeNotional":96769936.57218,"tradesDone":38025}
{"date":"2018-04-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6836.43376,"high":6854.58619,"low":6783.16756,"close":6827.69724,"volume":3196.36925,"volumeNotional":21823841.53458,"tradesDone":11757}
{"date":"2018-04-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6827.51304,"high":6876.66816,"low":6810.58978,"close":6860.36556,"volume":3002.87627,"volumeNotional":20600828.95274,"tradesDone":10288}
{"date":"2018-04-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6862.14621,"high":6866.11249,"low":6820.63806,"close":6847.13891,"volume":2120.01741,"volumeNotional":14516053.7251,"tradesDone":8141}
{"date":"2018-04-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6847.52837,"high":6900.53244,"low":6828.64412,"close":6843.49279,"volume":3247.83182,"volumeNotional":22226513.61918,"tradesDone":9756}
{"date":"2018-04-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6841.19027,"high":6894.78594,"low":6838.79061,"close":6866.70726,"volume":3123.77694,"volumeNotional":21450061.77669,"tradesDone":10729}
{"date":"2018-04-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6868.32237,"high":6878.88919,"low":6838.91885,"close":6867.81006,"volume":2310.76081,"volumeNotional":15869866.34219,"tradesDone":9740}
{"date":"2018-04-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6864.06999,"high":6937.69869,"low":6862.32721,"close":6881.36889,"volume":4954.42961,"volumeNotional":34093257.78934,"tradesDone":16848}
{"date":"2018-04-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6883.6688,"high":6884.32378,"low":6830.11487,"close":6852.36313,"volume":3507.31742,"volumeNotional":24033412.54854,"tradesDone":11178}
{"date":"2018-04-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6851.05498,"high":6880.80382,"low":6839.57915,"close":6865.15987,"volume":1855.32296,"volumeNotional":12737088.69611,"tradesDone":7269}
{"date":"2018-04-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6862.07173,"high":6871.14689,"low":6842.27287,"close":6862.40486,"volume":1590.73925,"volumeNotional":10916296.74309,"tradesDone":6511}
{"date":"2018-04-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6861.66335,"high":6887.62912,"low":6855.11599,"close":6880.02376,"volume":1797.32233,"volumeNotional":12365620.31854,"tradesDone":7731}
{"date":"2018-04-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6875.79947,"high":6881.52766,"low":6769.64361,"close":6842.6264,"volume":4980.40812,"volumeNotional":34079072.03404,"tradesDone":18167}
{"date":"2018-04-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6843.84142,"high":6874.77899,"low":6838.98442,"close":6860.51223,"volume":2173.68334,"volumeNotional":14912581.14112,"tradesDone":9851}
{"date":"2018-04-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6860.28549,"high":7035.2386,"low":6855.00486,"close":7004.07223,"volume":12027.83151,"volumeNotional":84243800.66882,"tradesDone":30081}
{"date":"2018-04-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7003.80946,"high":7074.54557,"low":6987.48005,"close":7030.42728,"volume":7050.98746,"volumeNotional":49571454.6006,"tradesDone":22950}
{"date":"2018-04-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7032.71906,"high":7036.91303,"low":6978.46205,"close":7004.43365,"volume":3395.17219,"volumeNotional":23781258.32758,"tradesDone":11771}
{"date":"2018-04-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7004.05409,"high":7017.91118,"low":6961.24224,"close":6989.85819,"volume":3690.04647,"volumeNotional":25792901.51224,"tradesDone":10136}
{"date":"2018-04-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6988.85775,"high":6993.32622,"low":6965.69685,"close":6989.51952,"volume":1773.26034,"volumeNotional":12394237.77792,"tradesDone":7183}
{"date":"2018-04-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6989.41339,"high":7017.21937,"low":6975.18845,"close":7006.87132,"volume":1785.22945,"volumeNotional":12508873.01357,"tradesDone":10138}
{"date":"2018-04-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7006.27017,"high":7007.19385,"low":6951.59449,"close":6972.83145,"volume":1868.32182,"volumeNotional":13027493.16316,"tradesDone":7776}
{"date":"2018-04-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6974.23565,"high":6986.6224,"low":6894.00133,"close":6924.95584,"volume":2542.47762,"volumeNotional":17606545.26937,"tradesDone":10584}
{"date":"2018-04-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6927.63355,"high":6934.76569,"low":6853.43724,"close":6893.93977,"volume":3142.72959,"volumeNotional":21665788.47934,"tradesDone":12288}
{"date":"2018-04-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6894.41652,"high":6982.14779,"low":6884.32646,"close":6955.05057,"volume":2646.67437,"volumeNotional":18407754.10645,"tradesDone":10114}
{"date":"2018-04-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6954.95797,"high":6984.35139,"low":6903.64856,"close":6936.59803,"volume":1859.44064,"volumeNotional":12898192.28601,"tradesDone":7301}
{"date":"2018-04-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6936.32649,"high":6969.94035,"low":6916.22722,"close":6938.16643,"volume":1391.0905,"volumeNotional":9651617.41619,"tradesDone":6214}
{"date":"2018-04-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6938.77523,"high":6968.26811,"low":6923.61803,"close":6966.56256,"volume":1252.8394,"volumeNotional":8727984.02342,"tradesDone":5511}
{"date":"2018-04-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6963.49277,"high":7003.23488,"low":6950.16138,"close":6969.70527,"volume":2105.72685,"volumeNotional":14676295.55291,"tradesDone":8007}
{"date":"2018-04-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6972.35891,"high":7024.81707,"low":6921.48937,"close":6947.69087,"volume":2338.93102,"volumeNotional":16250169.72979,"tradesDone":9390}
{"date":"2018-04-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6947.98337,"high":6955.58934,"low":6892.86871,"close":6923.64291,"volume":1658.81915,"volumeNotional":11485071.44427,"tradesDone":7287}
{"date":"2018-04-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6926.25003,"high":6962.60407,"low":6920.98095,"close":6938.86441,"volume":1397.45733,"volumeNotional":9696766.92827,"tradesDone":6155}
{"date":"2018-04-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6937.36943,"high":6975.00838,"low":6927.12927,"close":6960.8761,"volume":1253.59585,"volumeNotional":8726125.38717,"tradesDone":6267}
{"date":"2018-04-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6960.48272,"high":7030.91732,"low":6954.75704,"close":6995.86452,"volume":2849.80508,"volumeNotional":19936850.23102,"tradesDone":11770}
{"date":"2018-04-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6996.0304,"high":7021.78825,"low":6982.6722,"close":6991.87831,"volume":2272.2049,"volumeNotional":15886980.16761,"tradesDone":16577}
{"date":"2018-04-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6990.48538,"high":7111.73636,"low":6977.29792,"close":7101.29702,"volume":4469.92803,"volumeNotional":31742286.59574,"tradesDone":19632}
{"date":"2018-04-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7101.65931,"high":7111.71883,"low":7060.38091,"close":7082.00787,"volume":4567.52907,"volumeNotional":32347276.81448,"tradesDone":17360}
{"date":"2018-04-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7080.61537,"high":7085.40218,"low":7050.96355,"close":7057.25773,"volume":1520.57626,"volumeNotional":10731098.57751,"tradesDone":4609}
{"date":"2018-04-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7057.51424,"high":7073.67417,"low":7018.28281,"close":7029.26917,"volume":1914.36846,"volumeNotional":13456611.17748,"tradesDone":4232}
{"date":"2018-04-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7030.9696,"high":7070.83989,"low":7029.31695,"close":7041.21673,"volume":1408.36871,"volumeNotional":9916629.32456,"tradesDone":3573}
{"date":"2018-04-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7041.67978,"high":7041.89788,"low":6979.07386,"close":6986.8061,"volume":2197.84993,"volumeNotional":15355951.3146,"tradesDone":6285}
{"date":"2018-04-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6985.41041,"high":7003.10583,"low":6943.5891,"close":6995.29603,"volume":1550.22841,"volumeNotional":10844306.60358,"tradesDone":5088}
{"date":"2018-04-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6998.00591,"high":7027.0748,"low":6958.03777,"close":7002.8689,"volume":3904.0352,"volumeNotional":27339446.65903,"tradesDone":5226}
{"date":"2018-04-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7001.17233,"high":7012.20211,"low":6970.059,"close":6992.79422,"volume":1155.49762,"volumeNotional":8080157.06669,"tradesDone":3504}
{"date":"2018-04-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6992.99782,"high":6993.60146,"low":6951.54377,"close":6954.30447,"volume":1683.68686,"volumeNotional":11708871.06902,"tradesDone":4179}
{"date":"2018-04-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6954.58273,"high":6999.75502,"low":6954.58273,"close":6999.61233,"volume":2456.65383,"volumeNotional":17195624.41432,"tradesDone":4592}
{"date":"2018-04-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6999.54707,"high":7057.01589,"low":6999.33281,"close":7027.50515,"volume":2943.351,"volumeNotional":20684414.32933,"tradesDone":6266}
{"date":"2018-04-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7027.01626,"high":7039.30427,"low":6982.38081,"close":7023.60121,"volume":1490.90002,"volumeNotional":10471487.20708,"tradesDone":4234}
{"date":"2018-04-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7023.79697,"high":7108.42124,"low":7022.74927,"close":7059.41075,"volume":4556.00994,"volumeNotional":32162745.58273,"tradesDone":8050}
{"date":"2018-04-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7059.26768,"high":7143.47212,"low":7058.25153,"close":7123.01272,"volume":7404.88358,"volumeNotional":52745079.92256,"tradesDone":10056}
{"date":"2018-04-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7122.09038,"high":7168.06663,"low":7107.57101,"close":7115.5471,"volume":3369.85203,"volumeNotional":23978340.86409,"tradesDone":8939}
{"date":"2018-04-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7116.45882,"high":7133.95945,"low":7056.94238,"close":7125.54138,"volume":3541.12015,"volumeNotional":25232398.17448,"tradesDone":6299}
{"date":"2018-04-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7125.25333,"high":7162.2913,"low":7100.99298,"close":7148.20085,"volume":3638.54866,"volumeNotional":26009076.66053,"tradesDone":6200}
{"date":"2018-04-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7146.02601,"high":7151.30443,"low":7103.4158,"close":7107.98956,"volume":1372.49493,"volumeNotional":9755679.62895,"tradesDone":3695}
{"date":"2018-04-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7108.95157,"high":7134.32708,"low":7090.59021,"close":7121.46307,"volume":2048.49649,"volumeNotional":14588292.12472,"tradesDone":4869}
{"date":"2018-04-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7121.02172,"high":7148.44589,"low":7112.48249,"close":7127.67539,"volume":977.53983,"volumeNotional":6967586.58606,"tradesDone":4151}
{"date":"2018-04-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7128.66399,"high":7181.82544,"low":7126.36022,"close":7175.40674,"volume":2617.69947,"volumeNotional":18783058.42058,"tradesDone":7761}
{"date":"2018-04-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7175.89398,"high":7185.68535,"low":7069.82429,"close":7073.74643,"volume":3441.69307,"volumeNotional":24345664.06834,"tradesDone":7767}
{"date":"2018-04-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7074.51388,"high":7074.51388,"low":6759.62328,"close":6782.3993,"volume":20587.43743,"volumeNotional":139632221.31808,"tradesDone":32093}
{"date":"2018-04-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6782.14437,"high":6788.44034,"low":6700.20492,"close":6744.17587,"volume":7534.78964,"volumeNotional":50815946.50761,"tradesDone":17283}
{"date":"2018-04-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6744.40736,"high":6785.13951,"low":6685.5838,"close":6741.58155,"volume":5413.24271,"volumeNotional":36493817.14168,"tradesDone":9866}
{"date":"2018-04-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.33214,"high":6758.17813,"low":6714.30868,"close":6730.41248,"volume":1775.59821,"volumeNotional":11950508.3735,"tradesDone":5598}
{"date":"2018-04-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6729.10703,"high":6738.8124,"low":6670.91824,"close":6731.76867,"volume":3515.05316,"volumeNotional":23662524.69267,"tradesDone":9843}
{"date":"2018-04-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6735.66711,"high":6779.11956,"low":6711.98188,"close":6726.51547,"volume":3366.55533,"volumeNotional":22645186.52144,"tradesDone":10743}
{"date":"2018-04-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6730.62345,"high":6749.8538,"low":6709.54621,"close":6742.4654,"volume":3008.89052,"volumeNotional":20287340.18875,"tradesDone":11916}
{"date":"2018-04-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6744.56212,"high":6747.8792,"low":6715.20992,"close":6737.09859,"volume":1566.42041,"volumeNotional":10553128.75676,"tradesDone":9077}
{"date":"2018-04-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6736.87775,"high":6761.67764,"low":6728.00563,"close":6745.39358,"volume":1875.23849,"volumeNotional":12649221.68513,"tradesDone":9774}
{"date":"2018-04-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6743.0317,"high":6748.68012,"low":6634.5913,"close":6674.85872,"volume":7871.36947,"volumeNotional":52540279.18331,"tradesDone":20346}
{"date":"2018-04-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6673.94392,"high":6685.3802,"low":6611.68363,"close":6666.13291,"volume":9671.017,"volumeNotional":64468284.76468,"tradesDone":22131}
{"date":"2018-04-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6668.79752,"high":6734.11781,"low":6664.11905,"close":6717.50119,"volume":2680.97516,"volumeNotional":18009453.84922,"tradesDone":11849}
{"date":"2018-04-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6717.48479,"high":6720.45389,"low":6684.18623,"close":6692.45136,"volume":1675.27078,"volumeNotional":11211668.22975,"tradesDone":9323}
{"date":"2018-04-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6692.37946,"high":6796.46224,"low":6691.64724,"close":6775.01278,"volume":2889.57753,"volumeNotional":19576924.72334,"tradesDone":11851}
{"date":"2018-04-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6776.27583,"high":6785.8783,"low":6748.15904,"close":6764.06811,"volume":1659.31705,"volumeNotional":11223733.5238,"tradesDone":7697}
{"date":"2018-04-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6765.41699,"high":6766.80183,"low":6710.80384,"close":6730.26943,"volume":1899.42775,"volumeNotional":12783660.48828,"tradesDone":8205}
{"date":"2018-04-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6733.6638,"high":6771.03008,"low":6729.81907,"close":6747.79237,"volume":1577.2979,"volumeNotional":10643278.73127,"tradesDone":9415}
{"date":"2018-04-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6746.7148,"high":6805.13643,"low":6741.90237,"close":6797.3499,"volume":2212.56336,"volumeNotional":15039567.36042,"tradesDone":10939}
{"date":"2018-04-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6799.41409,"high":6810.66636,"low":6753.33476,"close":6769.19703,"volume":2063.0341,"volumeNotional":13965084.29552,"tradesDone":12523}
{"date":"2018-04-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6770.80087,"high":6788.12126,"low":6725.42513,"close":6758.25889,"volume":2456.23378,"volumeNotional":16599863.76344,"tradesDone":13563}
{"date":"2018-04-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6758.50165,"high":6773.12125,"low":6672.92473,"close":6699.06499,"volume":2657.48744,"volumeNotional":17802681.04033,"tradesDone":14235}
{"date":"2018-04-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6697.50839,"high":6737.91205,"low":6685.99444,"close":6718.34195,"volume":2146.20383,"volumeNotional":14418931.24544,"tradesDone":10015}
{"date":"2018-04-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.85363,"high":6741.21137,"low":6652.85475,"close":6733.87035,"volume":3544.49393,"volumeNotional":23868162.60452,"tradesDone":14559}
{"date":"2018-04-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6731.32591,"high":6781.75229,"low":6722.5662,"close":6778.6872,"volume":1836.81777,"volumeNotional":12451213.10672,"tradesDone":11622}
{"date":"2018-04-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6773.8149,"high":6782.70198,"low":6708.00661,"close":6724.73674,"volume":2431.59636,"volumeNotional":16351845.40421,"tradesDone":11559}
{"date":"2018-04-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6721.14247,"high":6748.92695,"low":6700.13604,"close":6736.79031,"volume":2149.50016,"volumeNotional":14480731.84228,"tradesDone":11503}
{"date":"2018-04-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6736.5867,"high":6762.78997,"low":6718.84827,"close":6753.01801,"volume":2107.08068,"volumeNotional":14229153.77431,"tradesDone":11561}
{"date":"2018-04-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6754.01531,"high":6774.88385,"low":6745.64903,"close":6756.27635,"volume":2472.46321,"volumeNotional":16704644.71559,"tradesDone":11710}
{"date":"2018-04-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6758.10933,"high":6767.64544,"low":6733.95434,"close":6757.33167,"volume":2016.30298,"volumeNotional":13624827.98031,"tradesDone":12376}
{"date":"2018-04-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6757.6183,"high":6859.4548,"low":6756.53739,"close":6823.4814,"volume":8599.2113,"volumeNotional":58676558.37066,"tradesDone":30190}
{"date":"2018-04-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6823.77079,"high":6845.99341,"low":6806.06731,"close":6835.89662,"volume":2821.93818,"volumeNotional":19290477.65897,"tradesDone":15203}
{"date":"2018-04-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6835.90857,"high":6865.59774,"low":6826.52304,"close":6861.63153,"volume":2596.695,"volumeNotional":17817564.26676,"tradesDone":14269}
{"date":"2018-04-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6861.49943,"high":6871.6047,"low":6825.06469,"close":6841.00293,"volume":2687.03333,"volumeNotional":18382002.85593,"tradesDone":14561}
{"date":"2018-04-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6843.40927,"high":6852.1175,"low":6823.86933,"close":6844.87318,"volume":1630.51083,"volumeNotional":11160639.87578,"tradesDone":10723}
{"date":"2018-04-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6843.55975,"high":6849.02786,"low":6808.26707,"close":6842.81824,"volume":2403.03117,"volumeNotional":16443505.50919,"tradesDone":9633}
{"date":"2018-04-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6842.01034,"high":6866.57414,"low":6830.98989,"close":6855.93673,"volume":2018.75132,"volumeNotional":13840431.33546,"tradesDone":10356}
{"date":"2018-04-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6858.57965,"high":6893.63809,"low":6775.8435,"close":6796.95953,"volume":5532.371,"volumeNotional":37603301.79642,"tradesDone":16684}
{"date":"2018-04-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6795.81497,"high":6840.95838,"low":6781.36925,"close":6837.81358,"volume":2333.69421,"volumeNotional":15957365.97358,"tradesDone":12479}
{"date":"2018-04-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6835.23196,"high":6873.77275,"low":6828.5086,"close":6856.3384,"volume":2806.76883,"volumeNotional":19244156.93102,"tradesDone":10412}
{"date":"2018-04-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6856.78875,"high":6862.72605,"low":6830.4365,"close":6839.59121,"volume":1891.00468,"volumeNotional":12933699.0156,"tradesDone":9098}
{"date":"2018-04-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6839.42177,"high":6856.86674,"low":6833.26232,"close":6843.30645,"volume":1587.12501,"volumeNotional":10861182.83067,"tradesDone":8214}
{"date":"2018-04-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6842.50483,"high":6845.37101,"low":6806.39383,"close":6823.91392,"volume":2444.53841,"volumeNotional":16681319.71081,"tradesDone":10628}
{"date":"2018-04-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6822.44464,"high":6836.71133,"low":6811.88057,"close":6831.38438,"volume":1181.43655,"volumeNotional":8070847.17309,"tradesDone":6976}
{"date":"2018-04-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6832.03804,"high":6876.2078,"low":6812.69251,"close":6819.66774,"volume":3051.12803,"volumeNotional":20807679.43529,"tradesDone":11210}
{"date":"2018-04-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6818.72928,"high":6848.30202,"low":6794.08213,"close":6838.94619,"volume":2623.77071,"volumeNotional":17943826.69258,"tradesDone":9995}
{"date":"2018-04-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6837.86181,"high":6852.02129,"low":6824.94428,"close":6844.30067,"volume":1528.20602,"volumeNotional":10459501.47854,"tradesDone":8546}
{"date":"2018-04-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6848.35621,"high":6867.57907,"low":6835.02974,"close":6861.45219,"volume":1393.11268,"volumeNotional":9558776.07117,"tradesDone":12734}
{"date":"2018-04-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6859.71016,"high":6870.15788,"low":6837.73852,"close":6854.24806,"volume":1478.92196,"volumeNotional":10136897.97593,"tradesDone":9514}
{"date":"2018-04-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6852.74704,"high":6856.79697,"low":6824.91212,"close":6825.25316,"volume":1573.52392,"volumeNotional":10739699.08782,"tradesDone":10003}
{"date":"2018-04-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6826.33134,"high":6864.80971,"low":6803.14706,"close":6852.61516,"volume":2879.38089,"volumeNotional":19731289.16679,"tradesDone":13103}
{"date":"2018-04-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6853.25213,"high":6865.66248,"low":6840.9006,"close":6855.84603,"volume":1738.2447,"volumeNotional":11917138.00412,"tradesDone":10367}
{"date":"2018-04-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6854.58199,"high":7001.88986,"low":6852.9608,"close":6940.01238,"volume":10546.92762,"volumeNotional":73195808.26108,"tradesDone":34740}
{"date":"2018-04-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6939.12511,"high":6962.95786,"low":6929.17638,"close":6932.41041,"volume":3978.70652,"volumeNotional":27582026.45905,"tradesDone":19059}
{"date":"2018-04-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6930.41897,"high":6945.98136,"low":6906.26022,"close":6929.66274,"volume":2747.90325,"volumeNotional":19042042.76367,"tradesDone":12228}
{"date":"2018-04-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6929.32708,"high":6933.28387,"low":6894.42521,"close":6916.59436,"volume":3875.74584,"volumeNotional":26806961.85241,"tradesDone":14509}
{"date":"2018-04-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6918.43421,"high":6922.31819,"low":6865.17776,"close":6904.75876,"volume":3440.8378,"volumeNotional":23758154.91743,"tradesDone":13517}
{"date":"2018-04-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6904.43161,"high":6914.08977,"low":6891.71434,"close":6902.83064,"volume":2164.38427,"volumeNotional":14940378.07089,"tradesDone":8286}
{"date":"2018-04-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6901.98036,"high":6921.42137,"low":6894.54724,"close":6912.71669,"volume":2400.82071,"volumeNotional":16596193.37034,"tradesDone":10056}
{"date":"2018-04-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6913.60044,"high":6924.03833,"low":6883.43523,"close":6890.2114,"volume":2685.45836,"volumeNotional":18503375.79434,"tradesDone":10032}
{"date":"2018-04-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6889.15043,"high":6907.04189,"low":6878.91295,"close":6905.45114,"volume":1290.41011,"volumeNotional":8910863.95535,"tradesDone":7027}
{"date":"2018-04-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6904.86313,"high":6932.13912,"low":6902.11365,"close":6927.6579,"volume":2430.44638,"volumeNotional":16837301.06197,"tradesDone":10432}
{"date":"2018-04-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6926.68813,"high":6977.30732,"low":6922.4772,"close":6946.28015,"volume":7099.5588,"volumeNotional":49315524.35689,"tradesDone":23560}
{"date":"2018-04-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6946.92583,"high":6964.3143,"low":6919.61374,"close":6929.07289,"volume":3706.76444,"volumeNotional":25684441.00677,"tradesDone":17882}
{"date":"2018-04-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6929.51854,"high":6940.5069,"low":6888.49971,"close":6932.7813,"volume":3619.69756,"volumeNotional":25094571.55345,"tradesDone":14835}
{"date":"2018-04-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6933.40681,"high":6957.50989,"low":6926.28281,"close":6953.32595,"volume":2268.95209,"volumeNotional":15776763.47217,"tradesDone":13525}
{"date":"2018-04-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6953.56012,"high":6965.50642,"low":6933.47281,"close":6952.50059,"volume":3051.06322,"volumeNotional":21212518.86691,"tradesDone":16444}
{"date":"2018-04-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6952.61514,"high":6969.87044,"low":6935.0991,"close":6968.91232,"volume":3064.49515,"volumeNotional":21356198.0356,"tradesDone":17878}
{"date":"2018-04-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6970.95371,"high":6973.34231,"low":6925.63936,"close":6941.79628,"volume":2387.29558,"volumeNotional":16572119.55159,"tradesDone":13094}
{"date":"2018-04-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6941.56213,"high":6956.52243,"low":6767.05361,"close":6779.51981,"volume":7319.98023,"volumeNotional":49625951.0269,"tradesDone":26169}
{"date":"2018-04-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6775.40052,"high":6847.61155,"low":6749.53776,"close":6827.89095,"volume":7005.47374,"volumeNotional":47832610.70875,"tradesDone":30297}
{"date":"2018-04-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6828.65566,"high":6856.12565,"low":6808.59342,"close":6842.03566,"volume":2641.24294,"volumeNotional":18071478.37753,"tradesDone":14168}
{"date":"2018-04-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6841.69344,"high":6865.22006,"low":6820.93175,"close":6851.50281,"volume":3031.04843,"volumeNotional":20767236.84672,"tradesDone":11322}
{"date":"2018-04-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6850.85806,"high":6960.0221,"low":6839.80161,"close":6938.27561,"volume":4604.67943,"volumeNotional":31948534.99113,"tradesDone":21119}
{"date":"2018-04-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6937.99882,"high":7953.17644,"low":6936.62027,"close":7715.54003,"volume":37729.62878,"volumeNotional":291104461.03044,"tradesDone":97911}
{"date":"2018-04-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7745.82456,"high":7811.43082,"low":7639.986,"close":7708.42791,"volume":16723.58138,"volumeNotional":128912521.49327,"tradesDone":39824}
{"date":"2018-04-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7707.8524,"high":7746.24811,"low":7636.64959,"close":7692.4783,"volume":8167.84338,"volumeNotional":62830957.98202,"tradesDone":25019}
{"date":"2018-04-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7690.47984,"high":7729.73623,"low":7599.71477,"close":7655.35503,"volume":5295.15189,"volumeNotional":40536267.65754,"tradesDone":20071}
{"date":"2018-04-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7652.6763,"high":7661.54705,"low":7598.51586,"close":7624.50617,"volume":6614.45988,"volumeNotional":50431990.12102,"tradesDone":26726}
{"date":"2018-04-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7627.95775,"high":7638.94223,"low":7571.03068,"close":7632.24245,"volume":6806.98266,"volumeNotional":51952541.99266,"tradesDone":21282}
{"date":"2018-04-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7632.32959,"high":7783.04665,"low":7628.26522,"close":7690.35694,"volume":9956.66656,"volumeNotional":76570319.77479,"tradesDone":32830}
{"date":"2018-04-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7689.67295,"high":7712.19636,"low":7650.17128,"close":7686.89033,"volume":3680.13676,"volumeNotional":28288807.66663,"tradesDone":15860}
{"date":"2018-04-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7686.16704,"high":7770.34891,"low":7676.2476,"close":7690.56507,"volume":4175.69789,"volumeNotional":32113476.32732,"tradesDone":18864}
{"date":"2018-04-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7693.19285,"high":7760.31102,"low":7685.75291,"close":7733.19264,"volume":3235.30562,"volumeNotional":25019241.62417,"tradesDone":17270}
{"date":"2018-04-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7733.85785,"high":7916.5144,"low":7711.56979,"close":7846.04323,"volume":7910.80677,"volumeNotional":62068531.94624,"tradesDone":32178}
{"date":"2018-04-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7814.00193,"high":7872.03375,"low":7753.08683,"close":7870.56956,"volume":4721.59935,"volumeNotional":37161676.10478,"tradesDone":19006}
{"date":"2018-04-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7872.90142,"high":7983.29399,"low":7840.84921,"close":7918.02938,"volume":8260.78981,"volumeNotional":65409176.42054,"tradesDone":30502}
{"date":"2018-04-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7917.90341,"high":7994.17026,"low":7808.13551,"close":7896.50994,"volume":8117.34733,"volumeNotional":64098713.83809,"tradesDone":31725}
{"date":"2018-04-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7897.31076,"high":7903.43679,"low":7740.08487,"close":7791.67436,"volume":5793.54771,"volumeNotional":45141437.11911,"tradesDone":23269}
{"date":"2018-04-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7791.56536,"high":7904.84051,"low":7790.82077,"close":7886.30006,"volume":4652.44006,"volumeNotional":36690538.32842,"tradesDone":23070}
{"date":"2018-04-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7886.95756,"high":7917.11724,"low":7826.26112,"close":7827.77431,"volume":3135.45625,"volumeNotional":24543643.86979,"tradesDone":17835}
{"date":"2018-04-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7826.41325,"high":7846.43719,"low":7789.3865,"close":7823.25871,"volume":3128.31046,"volumeNotional":24473582.0369,"tradesDone":14875}
{"date":"2018-04-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7824.34923,"high":7834.10529,"low":7756.24464,"close":7788.61294,"volume":3324.82306,"volumeNotional":25895759.90876,"tradesDone":16020}
{"date":"2018-04-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7793.64301,"high":7883.70957,"low":7785.55526,"close":7825.66095,"volume":4122.30869,"volumeNotional":32259790.15256,"tradesDone":17951}
{"date":"2018-04-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7825.83509,"high":8204.85724,"low":7823.87423,"close":8094.57373,"volume":16535.64172,"volumeNotional":133848971.12892,"tradesDone":50187}
{"date":"2018-04-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8098.57942,"high":8159.01919,"low":8041.63815,"close":8131.63929,"volume":8949.17726,"volumeNotional":72771481.44459,"tradesDone":38035}
{"date":"2018-04-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8130.26716,"high":8167.07266,"low":8050.26282,"close":8054.99996,"volume":8591.83682,"volumeNotional":69207245.25277,"tradesDone":34316}
{"date":"2018-04-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8057.61931,"high":8103.2241,"low":8009.52136,"close":8063.94786,"volume":5570.38961,"volumeNotional":44919331.33097,"tradesDone":26512}
{"date":"2018-04-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8064.40257,"high":8145.64854,"low":8057.51203,"close":8088.80318,"volume":5893.83262,"volumeNotional":47674052.02496,"tradesDone":22999}
{"date":"2018-04-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8087.62353,"high":8222.94149,"low":8085.44746,"close":8189.48461,"volume":6856.39554,"volumeNotional":56150345.68742,"tradesDone":23449}
{"date":"2018-04-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8193.21114,"high":8213.97262,"low":8021.18321,"close":8100.12804,"volume":8062.00299,"volumeNotional":65303256.46642,"tradesDone":17260}
{"date":"2018-04-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8100.24245,"high":8133.4448,"low":8032.31069,"close":8107.89426,"volume":6372.02645,"volumeNotional":51663716.69674,"tradesDone":13151}
{"date":"2018-04-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8109.34809,"high":8142.57527,"low":8078.46727,"close":8134.59749,"volume":2892.52433,"volumeNotional":23529521.1777,"tradesDone":10628}
{"date":"2018-04-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8131.20047,"high":8166.20475,"low":8087.46378,"close":8126.91287,"volume":4048.43211,"volumeNotional":32901254.97912,"tradesDone":19886}
{"date":"2018-04-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8125.61772,"high":8164.10778,"low":8055.73077,"close":8118.21172,"volume":5252.60424,"volumeNotional":42641753.31719,"tradesDone":21678}
{"date":"2018-04-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8117.98418,"high":8123.12421,"low":8079.46796,"close":8115.31555,"volume":2494.80441,"volumeNotional":20246125.04303,"tradesDone":12332}
{"date":"2018-04-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8115.8162,"high":8128.56814,"low":8049.62498,"close":8096.5617,"volume":2624.62768,"volumeNotional":21250459.91146,"tradesDone":16118}
{"date":"2018-04-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8097.0938,"high":8106.4313,"low":7839.97615,"close":7898.92217,"volume":13257.08658,"volumeNotional":104716695.14954,"tradesDone":47069}
{"date":"2018-04-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7897.79835,"high":7917.4295,"low":7824.57076,"close":7873.34265,"volume":5922.40205,"volumeNotional":46629100.61344,"tradesDone":28848}
{"date":"2018-04-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7877.02121,"high":7912.19792,"low":7796.12649,"close":7909.63775,"volume":8188.8882,"volumeNotional":64771139.24451,"tradesDone":35810}
{"date":"2018-04-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7908.70712,"high":7968.9694,"low":7851.48088,"close":7884.63226,"volume":6275.47329,"volumeNotional":49479799.13962,"tradesDone":22838}
{"date":"2018-04-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7881.95936,"high":7927.83739,"low":7817.30307,"close":7915.83703,"volume":3401.32116,"volumeNotional":26924303.99308,"tradesDone":18885}
{"date":"2018-04-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7917.41415,"high":8084.99267,"low":7905.30266,"close":8054.93767,"volume":5475.33053,"volumeNotional":44103446.15055,"tradesDone":23495}
{"date":"2018-04-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8056.86492,"high":8080.64171,"low":8002.8622,"close":8033.68867,"volume":2849.88651,"volumeNotional":22895100.94788,"tradesDone":14974}
{"date":"2018-04-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8033.91002,"high":8062.67556,"low":8001.16162,"close":8043.55095,"volume":2520.59049,"volumeNotional":20274497.99717,"tradesDone":11181}
{"date":"2018-04-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8043.14229,"high":8047.15542,"low":7949.77269,"close":7965.06012,"volume":3926.66821,"volumeNotional":31276148.33468,"tradesDone":15355}
{"date":"2018-04-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7968.69169,"high":8034.44652,"low":7953.89376,"close":7958.93905,"volume":2314.66511,"volumeNotional":18422278.50392,"tradesDone":13043}
{"date":"2018-04-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7962.8721,"high":8025.5123,"low":7956.48299,"close":8017.04404,"volume":2422.33349,"volumeNotional":19419954.27764,"tradesDone":12995}
{"date":"2018-04-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8017.65331,"high":8190.37032,"low":7990.64304,"close":8134.91469,"volume":7038.13393,"volumeNotional":57254619.12517,"tradesDone":26494}
{"date":"2018-04-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8135.9665,"high":8176.51907,"low":8078.88845,"close":8108.67908,"volume":3293.75233,"volumeNotional":26707980.59492,"tradesDone":16160}
{"date":"2018-04-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8109.55304,"high":8124.71591,"low":7970.65467,"close":8037.92944,"volume":5508.14812,"volumeNotional":44274105.91332,"tradesDone":17219}
{"date":"2018-04-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8036.18669,"high":8058.66816,"low":7917.8902,"close":7945.28328,"volume":3365.0548,"volumeNotional":26736313.63971,"tradesDone":18268}
{"date":"2018-04-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7947.64079,"high":8019.671,"low":7929.62044,"close":7970.84861,"volume":2844.5182,"volumeNotional":22673223.96286,"tradesDone":15732}
{"date":"2018-04-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7971.4435,"high":7990.79551,"low":7858.40826,"close":7893.89325,"volume":5674.68738,"volumeNotional":44795376.44899,"tradesDone":23759}
{"date":"2018-04-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7895.53768,"high":7984.29518,"low":7888.90787,"close":7970.13231,"volume":4180.84575,"volumeNotional":33321893.76937,"tradesDone":18749}
{"date":"2018-04-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7968.68095,"high":7986.99753,"low":7919.46885,"close":7979.35398,"volume":2518.5327,"volumeNotional":20096263.89621,"tradesDone":13771}
{"date":"2018-04-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7979.5172,"high":7999.24778,"low":7953.50998,"close":7958.61662,"volume":2698.97285,"volumeNotional":21480090.1549,"tradesDone":10403}
{"date":"2018-04-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7958.08747,"high":8008.43621,"low":7923.6312,"close":8001.78839,"volume":3178.07952,"volumeNotional":25430319.84306,"tradesDone":12810}
{"date":"2018-04-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8004.54082,"high":8005.08446,"low":7938.43713,"close":7977.15772,"volume":1946.67717,"volumeNotional":15528950.80931,"tradesDone":11138}
{"date":"2018-04-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7978.04283,"high":8045.61916,"low":7950.63223,"close":8032.56313,"volume":2556.19521,"volumeNotional":20532799.38878,"tradesDone":11310}
{"date":"2018-04-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8033.0045,"high":8047.11674,"low":7984.3851,"close":8025.26039,"volume":1986.62386,"volumeNotional":15943173.72699,"tradesDone":11455}
{"date":"2018-04-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8024.89873,"high":8086.68042,"low":8007.17615,"close":8075.53628,"volume":2542.67803,"volumeNotional":20533488.70302,"tradesDone":15179}
{"date":"2018-04-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8076.7592,"high":8090.17098,"low":8031.458,"close":8052.9866,"volume":1732.26257,"volumeNotional":13949887.23388,"tradesDone":10400}
{"date":"2018-04-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8054.45456,"high":8083.5349,"low":8041.92246,"close":8058.05603,"volume":1574.40284,"volumeNotional":12686626.31746,"tradesDone":11116}
{"date":"2018-04-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8057.54391,"high":8059.62018,"low":7950.37822,"close":8002.76227,"volume":2871.09005,"volumeNotional":22976651.15451,"tradesDone":13536}
{"date":"2018-04-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8005.71318,"high":8147.87919,"low":7998.76765,"close":8063.14799,"volume":6635.48179,"volumeNotional":53502871.62251,"tradesDone":21218}
{"date":"2018-04-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8066.03223,"high":8127.35333,"low":8038.50948,"close":8109.86189,"volume":2577.5351,"volumeNotional":20903453.66322,"tradesDone":14620}
{"date":"2018-04-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8109.37237,"high":8151.88501,"low":8070.24664,"close":8095.19605,"volume":2583.50919,"volumeNotional":20914013.39516,"tradesDone":14028}
{"date":"2018-04-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8095.08254,"high":8105.38982,"low":8069.87647,"close":8085.3755,"volume":1331.19286,"volumeNotional":10763194.10594,"tradesDone":8920}
{"date":"2018-04-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8085.83129,"high":8157.69392,"low":8083.00805,"close":8110.83103,"volume":2696.95387,"volumeNotional":21874537.10564,"tradesDone":12156}
{"date":"2018-04-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8111.29111,"high":8130.63865,"low":8044.00419,"close":8127.83282,"volume":2159.73081,"volumeNotional":17553930.97245,"tradesDone":10122}
{"date":"2018-04-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8128.12124,"high":8135.18421,"low":8086.84372,"close":8113.75979,"volume":2036.33955,"volumeNotional":16522369.9362,"tradesDone":11257}
{"date":"2018-04-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8116.86454,"high":8119.002,"low":8070.92893,"close":8077.36059,"volume":1621.24205,"volumeNotional":13095356.67716,"tradesDone":10746}
{"date":"2018-04-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8078.60133,"high":8167.52737,"low":8077.13197,"close":8131.23902,"volume":2927.50138,"volumeNotional":23804213.46433,"tradesDone":13364}
{"date":"2018-04-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8133.68274,"high":8139.06083,"low":8073.38309,"close":8116.94488,"volume":2130.55607,"volumeNotional":17293606.15578,"tradesDone":11876}
{"date":"2018-04-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8117.4005,"high":8135.61449,"low":8112.38291,"close":8119.20423,"volume":1507.46316,"volumeNotional":12239401.26185,"tradesDone":10968}
{"date":"2018-04-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8121.75025,"high":8413.15944,"low":8120.21267,"close":8334.35997,"volume":15213.4793,"volumeNotional":126794612.82461,"tradesDone":53038}
{"date":"2018-04-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8334.81894,"high":8361.23393,"low":8297.86393,"close":8345.89939,"volume":5036.62211,"volumeNotional":42035141.40328,"tradesDone":20908}
{"date":"2018-04-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8347.28908,"high":8387.38403,"low":8332.81689,"close":8353.28728,"volume":3596.87957,"volumeNotional":30045768.32288,"tradesDone":15906}
{"date":"2018-04-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8353.38877,"high":8376.53152,"low":8321.60083,"close":8338.20629,"volume":2856.30771,"volumeNotional":23816482.9004,"tradesDone":13226}
{"date":"2018-04-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8337.03288,"high":8338.76225,"low":8242.42364,"close":8275.3737,"volume":4805.12664,"volumeNotional":39764218.66585,"tradesDone":21999}
{"date":"2018-04-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8277.93551,"high":8331.601,"low":8263.49381,"close":8276.75254,"volume":2253.21999,"volumeNotional":18649344.31574,"tradesDone":11927}
{"date":"2018-04-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8274.25534,"high":8317.87432,"low":8256.64176,"close":8294.11332,"volume":2403.37741,"volumeNotional":19933884.57831,"tradesDone":10764}
{"date":"2018-04-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8291.88215,"high":8349.12984,"low":8282.72489,"close":8323.27636,"volume":2419.96743,"volumeNotional":20142057.66721,"tradesDone":11931}
{"date":"2018-04-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8322.52802,"high":8326.28935,"low":8272.22766,"close":8303.09227,"volume":1919.48529,"volumeNotional":15937663.50127,"tradesDone":12270}
{"date":"2018-04-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8305.66159,"high":8326.36611,"low":8277.72732,"close":8290.37519,"volume":1993.82514,"volumeNotional":16529558.47728,"tradesDone":10853}
{"date":"2018-04-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8288.7912,"high":8307.20088,"low":8280.38669,"close":8300.45208,"volume":1668.5433,"volumeNotional":13849663.67652,"tradesDone":9907}
{"date":"2018-04-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8298.87064,"high":8363.7173,"low":8286.45735,"close":8346.92404,"volume":2178.26577,"volumeNotional":18181818.90661,"tradesDone":11513}
{"date":"2018-04-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8346.87948,"high":8369.29845,"low":8310.71174,"close":8355.62653,"volume":2210.07387,"volumeNotional":18466551.8877,"tradesDone":10498}
{"date":"2018-04-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8356.02515,"high":8416.15211,"low":8327.12976,"close":8385.72422,"volume":4044.11566,"volumeNotional":33912838.60075,"tradesDone":17339}
{"date":"2018-04-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8386.91129,"high":8413.38715,"low":8317.93012,"close":8332.77371,"volume":4194.42306,"volumeNotional":34951178.16735,"tradesDone":14501}
{"date":"2018-04-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8332.22917,"high":8349.63092,"low":8042.88986,"close":8131.74719,"volume":15831.85998,"volumeNotional":128740682.95589,"tradesDone":43979}
{"date":"2018-04-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8129.84625,"high":8176.49598,"low":8090.54246,"close":8151.12026,"volume":4913.01675,"volumeNotional":40046590.38185,"tradesDone":20022}
{"date":"2018-04-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8151.65687,"high":8157.91165,"low":8115.52732,"close":8134.7076,"volume":2583.44915,"volumeNotional":21015603.4421,"tradesDone":14811}
{"date":"2018-04-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8134.94287,"high":8137.52397,"low":8003.52093,"close":8044.54752,"volume":7301.35722,"volumeNotional":58736115.08751,"tradesDone":26573}
{"date":"2018-04-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8043.82519,"high":8107.084,"low":8016.70673,"close":8088.89851,"volume":4769.89243,"volumeNotional":38583175.76521,"tradesDone":18259}
{"date":"2018-04-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8090.66197,"high":8129.19107,"low":8065.42796,"close":8111.10273,"volume":2423.27159,"volumeNotional":19655404.78387,"tradesDone":12621}
{"date":"2018-04-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8111.45961,"high":8138.23299,"low":8084.0297,"close":8129.85246,"volume":2177.43017,"volumeNotional":17702186.05498,"tradesDone":13695}
{"date":"2018-04-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8127.57504,"high":8138.63788,"low":8033.83677,"close":8096.60553,"volume":4488.86754,"volumeNotional":36344589.73602,"tradesDone":17005}
{"date":"2018-04-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8096.54301,"high":8120.61235,"low":8045.59259,"close":8073.05838,"volume":2918.63094,"volumeNotional":23562277.95401,"tradesDone":13984}
{"date":"2018-04-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8073.83608,"high":8098.4069,"low":8018.41269,"close":8084.18955,"volume":2683.69472,"volumeNotional":21695496.81147,"tradesDone":12731}
{"date":"2018-04-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8084.38607,"high":8085.395,"low":7901.44817,"close":7943.55908,"volume":9174.41304,"volumeNotional":72877492.085,"tradesDone":33158}
{"date":"2018-04-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7941.54365,"high":7967.7225,"low":7886.49153,"close":7963.29484,"volume":7016.99899,"volumeNotional":55878431.81076,"tradesDone":27828}
{"date":"2018-04-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7963.65424,"high":7999.20469,"low":7915.01078,"close":7971.90813,"volume":3270.18813,"volumeNotional":26069639.35033,"tradesDone":16383}
{"date":"2018-04-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7973.36097,"high":7998.69895,"low":7956.50216,"close":7974.30612,"volume":2756.06881,"volumeNotional":21977736.33688,"tradesDone":13825}
{"date":"2018-04-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7973.39136,"high":7977.11291,"low":7931.14793,"close":7959.81831,"volume":2209.73605,"volumeNotional":17589097.45141,"tradesDone":13291}
{"date":"2018-04-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7960.78969,"high":8057.87956,"low":7958.49134,"close":8031.24572,"volume":3772.25104,"volumeNotional":30295875.00433,"tradesDone":18942}
{"date":"2018-04-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8030.16432,"high":8037.2542,"low":8000.78904,"close":8020.2936,"volume":2573.86491,"volumeNotional":20643152.27215,"tradesDone":11748}
{"date":"2018-04-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8019.65877,"high":8047.48868,"low":7960.53302,"close":7984.83555,"volume":3124.69211,"volumeNotional":24950152.66668,"tradesDone":12957}
{"date":"2018-04-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7981.82355,"high":7999.20265,"low":7937.37581,"close":7981.6901,"volume":2326.42664,"volumeNotional":18568816.51311,"tradesDone":14307}
{"date":"2018-04-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7981.48952,"high":8030.76314,"low":7977.62538,"close":8020.17233,"volume":2002.84495,"volumeNotional":16063161.6304,"tradesDone":13117}
{"date":"2018-04-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8019.00377,"high":8027.26507,"low":7964.93379,"close":8016.57969,"volume":1864.12053,"volumeNotional":14943870.74883,"tradesDone":12856}
{"date":"2018-04-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8016.94234,"high":8084.47034,"low":8015.46757,"close":8058.11459,"volume":2498.20953,"volumeNotional":20130858.66504,"tradesDone":15258}
{"date":"2018-04-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8059.23316,"high":8075.6052,"low":8013.13674,"close":8047.89515,"volume":2048.11884,"volumeNotional":16483045.67324,"tradesDone":13451}
{"date":"2018-04-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8046.71016,"high":8068.46777,"low":8015.94442,"close":8032.81065,"volume":2374.17876,"volumeNotional":19071328.43492,"tradesDone":12592}
{"date":"2018-04-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8037.82227,"high":8046.42783,"low":7961.24458,"close":8033.45055,"volume":2555.68532,"volumeNotional":20530971.60867,"tradesDone":14820}
{"date":"2018-04-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8038.33445,"high":8049.90157,"low":8013.22638,"close":8039.72167,"volume":1806.76957,"volumeNotional":14525924.46122,"tradesDone":10604}
{"date":"2018-04-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8043.13716,"high":8043.55505,"low":7993.01602,"close":8024.2307,"volume":1718.53321,"volumeNotional":13789906.93567,"tradesDone":11336}
{"date":"2018-04-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8023.46098,"high":8030.1391,"low":7972.4794,"close":7979.53606,"volume":2092.5431,"volumeNotional":16697523.12143,"tradesDone":12798}
{"date":"2018-04-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7975.26628,"high":8042.40841,"low":7965.57455,"close":8021.37719,"volume":2448.45517,"volumeNotional":19639982.43742,"tradesDone":15054}
{"date":"2018-04-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8019.35787,"high":8175.64097,"low":8015.92514,"close":8128.17457,"volume":7113.76358,"volumeNotional":57821912.23931,"tradesDone":29044}
{"date":"2018-04-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8132.30767,"high":8166.3959,"low":8123.03811,"close":8134.4754,"volume":3277.57331,"volumeNotional":26661339.43832,"tradesDone":19013}
{"date":"2018-04-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8134.75369,"high":8169.73765,"low":8130.20267,"close":8144.20766,"volume":2902.19504,"volumeNotional":23636079.0987,"tradesDone":16574}
{"date":"2018-04-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8144.31845,"high":8153.95726,"low":8067.96945,"close":8089.37278,"volume":4048.26135,"volumeNotional":32747895.18965,"tradesDone":15350}
{"date":"2018-04-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8089.83297,"high":8124.01232,"low":8085.16392,"close":8120.26668,"volume":1926.72618,"volumeNotional":15645530.42371,"tradesDone":12593}
{"date":"2018-04-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8120.5995,"high":8152.38109,"low":8088.10584,"close":8099.34117,"volume":3486.22354,"volumeNotional":28236113.85395,"tradesDone":17785}
{"date":"2018-04-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8099.55524,"high":8120.4344,"low":8041.56275,"close":8098.64387,"volume":2742.64534,"volumeNotional":22211707.86318,"tradesDone":15800}
{"date":"2018-04-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8098.38999,"high":8130.74604,"low":8074.45007,"close":8112.59669,"volume":3579.51578,"volumeNotional":29039167.87044,"tradesDone":20678}
{"date":"2018-04-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8112.66501,"high":8115.99056,"low":8071.64849,"close":8086.41663,"volume":1891.28781,"volumeNotional":15293741.1607,"tradesDone":11594}
{"date":"2018-04-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8087.25768,"high":8128.4896,"low":8082.8126,"close":8115.46056,"volume":2445.344,"volumeNotional":19845092.76212,"tradesDone":13802}
{"date":"2018-04-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8187.00336,"high":8194.74192,"low":8163.11286,"close":8175.46427,"volume":2808.76657,"volumeNotional":22962970.69003,"tradesDone":13729}
{"date":"2018-04-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8100.05294,"high":8102.66653,"low":7915.66671,"close":7942.3885,"volume":7098.02459,"volumeNotional":56375268.85611,"tradesDone":26973}
{"date":"2018-04-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7941.92687,"high":7946.1369,"low":7844.97305,"close":7877.61588,"volume":10379.01864,"volumeNotional":81761922.0776,"tradesDone":40096}
{"date":"2018-04-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7877.71242,"high":7940.91495,"low":7822.04952,"close":7916.28406,"volume":6033.25022,"volumeNotional":47760922.54854,"tradesDone":22773}
{"date":"2018-04-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7916.16739,"high":7939.76744,"low":7895.11397,"close":7912.09092,"volume":2759.46049,"volumeNotional":21833102.27995,"tradesDone":15301}
{"date":"2018-04-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7914.30253,"high":7921.58998,"low":7875.48978,"close":7912.5159,"volume":2706.69232,"volumeNotional":21416746.06971,"tradesDone":15216}
{"date":"2018-04-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7910.65415,"high":7913.1803,"low":7851.02542,"close":7888.09675,"volume":2367.38127,"volumeNotional":18674132.52489,"tradesDone":11507}
{"date":"2018-04-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7890.72495,"high":7932.58354,"low":7871.54509,"close":7918.80786,"volume":2211.25388,"volumeNotional":17510494.63453,"tradesDone":12727}
{"date":"2018-04-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7918.73445,"high":7959.31431,"low":7915.47994,"close":7942.37384,"volume":1795.96153,"volumeNotional":14264197.87434,"tradesDone":8839}
{"date":"2018-04-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7944.11554,"high":7961.07088,"low":7900.43077,"close":7911.07774,"volume":1787.11703,"volumeNotional":14138021.78084,"tradesDone":11484}
{"date":"2018-04-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7908.58962,"high":7948.92185,"low":7903.79528,"close":7945.81878,"volume":1522.24076,"volumeNotional":12095449.2097,"tradesDone":9862}
{"date":"2018-04-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7945.19522,"high":7947.84735,"low":7912.35788,"close":7918.75,"volume":1569.31561,"volumeNotional":12427018.00402,"tradesDone":9409}
{"date":"2018-04-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7918.48842,"high":7948.3569,"low":7909.3146,"close":7924.69509,"volume":1640.57258,"volumeNotional":13001037.42872,"tradesDone":9574}
{"date":"2018-04-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7922.64772,"high":8148.33009,"low":7872.69035,"close":8131.27888,"volume":9326.0391,"volumeNotional":75832624.83035,"tradesDone":31053}
{"date":"2018-04-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8131.70515,"high":8162.27011,"low":8094.47575,"close":8113.26105,"volume":5417.79256,"volumeNotional":43955965.36527,"tradesDone":22833}
{"date":"2018-04-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8115.53065,"high":8124.77406,"low":8076.09462,"close":8084.40732,"volume":3067.75654,"volumeNotional":24800993.42514,"tradesDone":15457}
{"date":"2018-04-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8087.04606,"high":8113.42315,"low":8081.01928,"close":8097.39586,"volume":2024.37024,"volumeNotional":16392127.19499,"tradesDone":12556}
{"date":"2018-04-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8097.33879,"high":8119.84147,"low":8082.00247,"close":8098.37203,"volume":2080.60931,"volumeNotional":16849548.27172,"tradesDone":12585}
{"date":"2018-04-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8096.65773,"high":8115.53184,"low":8072.08523,"close":8109.18623,"volume":2343.88269,"volumeNotional":19006981.20523,"tradesDone":12280}
{"date":"2018-04-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8111.07267,"high":8124.21719,"low":8081.40716,"close":8099.62527,"volume":1997.68517,"volumeNotional":16180501.25792,"tradesDone":10134}
{"date":"2018-04-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8098.69603,"high":8119.98596,"low":8076.12883,"close":8099.56966,"volume":2399.26791,"volumeNotional":19433037.5479,"tradesDone":10823}
{"date":"2018-04-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8100.04932,"high":8106.40214,"low":7928.29072,"close":7967.65118,"volume":4122.06176,"volumeNotional":32843150.24931,"tradesDone":15566}
{"date":"2018-04-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7965.244,"high":8027.05747,"low":7927.25621,"close":7994.23925,"volume":5398.61799,"volumeNotional":43157843.89329,"tradesDone":20979}
{"date":"2018-04-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7995.40955,"high":8152.9615,"low":7990.93893,"close":8116.95609,"volume":5766.69782,"volumeNotional":46808032.9683,"tradesDone":21543}
{"date":"2018-04-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8116.71015,"high":8138.02713,"low":8086.28815,"close":8100.70305,"volume":3444.24984,"volumeNotional":27900845.20038,"tradesDone":15300}
{"date":"2018-04-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8100.45131,"high":8124.16442,"low":8092.00637,"close":8107.48068,"volume":1817.67864,"volumeNotional":14736794.4425,"tradesDone":10435}
{"date":"2018-04-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8106.64055,"high":8128.75961,"low":8092.62945,"close":8116.42972,"volume":1924.80565,"volumeNotional":15622549.81153,"tradesDone":12019}
{"date":"2018-04-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8109.69831,"high":8235.77373,"low":8094.38543,"close":8191.37516,"volume":7480.00877,"volumeNotional":61271558.01811,"tradesDone":27146}
{"date":"2018-04-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8188.83419,"high":8202.62538,"low":8174.88012,"close":8199.61995,"volume":1728.44045,"volumeNotional":14172554.76351,"tradesDone":13612}
{"date":"2018-04-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8198.61372,"high":8218.3984,"low":8112.67536,"close":8157.45331,"volume":4007.24826,"volumeNotional":32688940.55758,"tradesDone":19862}
{"date":"2018-04-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8159.26335,"high":8186.32938,"low":8145.1372,"close":8170.39302,"volume":2507.72013,"volumeNotional":20489059.07499,"tradesDone":12544}
{"date":"2018-04-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8171.59937,"high":8178.9066,"low":8069.16175,"close":8152.46549,"volume":3356.16245,"volumeNotional":27360998.55908,"tradesDone":13346}
{"date":"2018-04-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8153.60892,"high":8208.06573,"low":8129.42695,"close":8187.57031,"volume":4739.44831,"volumeNotional":38804566.29364,"tradesDone":15221}
{"date":"2018-04-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8186.82032,"high":8283.44164,"low":8149.93484,"close":8219.06568,"volume":6102.77037,"volumeNotional":50159070.51078,"tradesDone":18420}
{"date":"2018-04-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8219.54593,"high":8219.99104,"low":8154.35645,"close":8187.20034,"volume":3417.49025,"volumeNotional":27979677.31845,"tradesDone":12291}
{"date":"2018-04-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.84953,"high":8190.91143,"low":8127.96232,"close":8186.11293,"volume":3095.67296,"volumeNotional":25341528.41117,"tradesDone":14003}
{"date":"2018-04-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8186.14618,"high":8193.87853,"low":8153.18985,"close":8179.88275,"volume":2339.29025,"volumeNotional":19135119.96861,"tradesDone":11885}
{"date":"2018-04-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8179.67266,"high":8205.58608,"low":8161.02297,"close":8175.41634,"volume":2459.79889,"volumeNotional":20109880.02067,"tradesDone":12352}
{"date":"2018-04-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8175.39261,"high":8238.17728,"low":8093.81415,"close":8164.59139,"volume":4998.58836,"volumeNotional":40811431.42705,"tradesDone":23289}
{"date":"2018-04-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8163.7154,"high":8244.62666,"low":8152.10225,"close":8173.95757,"volume":3430.78257,"volumeNotional":28043071.19986,"tradesDone":14835}
{"date":"2018-04-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8175.54981,"high":8247.22967,"low":8144.08519,"close":8226.48087,"volume":3881.61983,"volumeNotional":31932071.31289,"tradesDone":16773}
{"date":"2018-04-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8226.29008,"high":8257.74025,"low":8205.83028,"close":8236.88272,"volume":3070.45181,"volumeNotional":25290951.48519,"tradesDone":17498}
{"date":"2018-04-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8235.81769,"high":8250.1638,"low":8184.32602,"close":8205.58787,"volume":2353.72547,"volumeNotional":19313701.1618,"tradesDone":14014}
{"date":"2018-04-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8205.58551,"high":8247.68459,"low":8182.98369,"close":8235.41389,"volume":2702.70104,"volumeNotional":22257861.69104,"tradesDone":14075}
{"date":"2018-04-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8234.22264,"high":8247.12583,"low":8213.7325,"close":8230.16137,"volume":2396.1553,"volumeNotional":19720744.77091,"tradesDone":14734}
{"date":"2018-04-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8229.38758,"high":8270.72598,"low":8165.40705,"close":8227.71849,"volume":5454.09216,"volumeNotional":44874734.91,"tradesDone":19551}
{"date":"2018-04-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8228.61888,"high":8238.27378,"low":8212.61913,"close":8232.76637,"volume":1693.83988,"volumeNotional":13944987.98684,"tradesDone":10894}
{"date":"2018-04-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.0201,"high":8287.74846,"low":8224.22183,"close":8245.54547,"volume":4220.91667,"volumeNotional":34803760.30823,"tradesDone":20474}
{"date":"2018-04-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8240.77439,"high":8296.80927,"low":8233.63376,"close":8256.76459,"volume":3907.3782,"volumeNotional":32262301.92406,"tradesDone":19559}
{"date":"2018-04-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8257.94994,"high":8288.96793,"low":8243.85259,"close":8271.28716,"volume":2418.5544,"volumeNotional":20004557.94857,"tradesDone":14814}
{"date":"2018-04-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8272.18514,"high":8276.23867,"low":8234.04228,"close":8248.44879,"volume":2281.47884,"volumeNotional":18818661.36348,"tradesDone":10050}
{"date":"2018-04-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8249.90037,"high":8251.42285,"low":8196.00544,"close":8230.4339,"volume":2731.90002,"volumeNotional":22484722.56769,"tradesDone":14038}
{"date":"2018-04-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.6408,"high":8276.83064,"low":8222.27283,"close":8271.09495,"volume":2117.49248,"volumeNotional":17513981.3857,"tradesDone":12193}
{"date":"2018-04-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8272.92756,"high":8292.94659,"low":8253.04378,"close":8255.80131,"volume":2393.78951,"volumeNotional":19762650.54821,"tradesDone":12942}
{"date":"2018-04-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8258.08793,"high":8289.62678,"low":8232.87192,"close":8274.06419,"volume":1906.29946,"volumeNotional":15772844.09773,"tradesDone":13220}
{"date":"2018-04-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8273.98563,"high":8373.07996,"low":8271.83993,"close":8347.85529,"volume":7484.2588,"volumeNotional":62477509.42405,"tradesDone":28114}
{"date":"2018-04-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8348.94973,"high":8370.01561,"low":8314.45326,"close":8359.00419,"volume":3270.12535,"volumeNotional":27334991.53081,"tradesDone":19348}
{"date":"2018-04-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8357.87053,"high":8393.84336,"low":8295.87321,"close":8326.14683,"volume":6616.90898,"volumeNotional":55093355.75018,"tradesDone":25861}
{"date":"2018-04-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8325.74129,"high":8353.17297,"low":8320.68734,"close":8332.6815,"volume":2397.53178,"volumeNotional":19977868.73023,"tradesDone":12590}
{"date":"2018-04-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8332.32404,"high":8335.33996,"low":8237.55983,"close":8250.44945,"volume":6395.45747,"volumeNotional":52765398.55159,"tradesDone":32272}
{"date":"2018-04-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8250.51276,"high":8299.36568,"low":8197.88735,"close":8275.23832,"volume":3621.47333,"volumeNotional":29968554.86436,"tradesDone":18762}
{"date":"2018-04-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8276.56064,"high":8319.08055,"low":8258.97189,"close":8306.56367,"volume":3251.2627,"volumeNotional":27006820.63237,"tradesDone":14237}
{"date":"2018-04-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8305.76637,"high":8351.46066,"low":8300.31976,"close":8325.40469,"volume":5061.6169,"volumeNotional":42140009.02198,"tradesDone":21380}
{"date":"2018-04-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8323.35376,"high":8349.47898,"low":8287.72679,"close":8298.11907,"volume":3056.78614,"volumeNotional":25365575.35393,"tradesDone":15381}
{"date":"2018-04-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8298.11755,"high":8327.39415,"low":8267.95406,"close":8309.38004,"volume":2626.32195,"volumeNotional":21823107.21233,"tradesDone":12161}
{"date":"2018-04-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8308.86496,"high":8550.79624,"low":8296.98058,"close":8500.85819,"volume":14600.20323,"volumeNotional":124114257.26716,"tradesDone":39716}
{"date":"2018-04-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8497.20958,"high":8534.29903,"low":8488.4767,"close":8516.95975,"volume":3343.6221,"volumeNotional":28477494.84375,"tradesDone":11663}
{"date":"2018-04-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8515.03674,"high":8568.35117,"low":8498.96555,"close":8510.21779,"volume":3699.09788,"volumeNotional":31480128.53213,"tradesDone":12712}
{"date":"2018-04-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8515.99263,"high":8528.35478,"low":8471.76308,"close":8502.10726,"volume":2422.66155,"volumeNotional":20597728.36145,"tradesDone":8529}
{"date":"2018-04-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8499.43182,"high":8513.42735,"low":8477.67551,"close":8497.42907,"volume":2321.32445,"volumeNotional":19725289.86756,"tradesDone":9789}
{"date":"2018-04-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8498.34428,"high":8499.93015,"low":8449.03775,"close":8466.82378,"volume":2719.65583,"volumeNotional":23026846.68029,"tradesDone":11310}
{"date":"2018-04-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8463.14343,"high":8517.71129,"low":8450.52628,"close":8508.98362,"volume":3169.13014,"volumeNotional":26966076.49289,"tradesDone":15049}
{"date":"2018-04-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8509.44131,"high":8524.45852,"low":8487.31818,"close":8499.31314,"volume":2272.33081,"volumeNotional":19313251.0776,"tradesDone":13102}
{"date":"2018-04-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8497.88021,"high":8530.69415,"low":8480.42102,"close":8503.08904,"volume":2573.54668,"volumeNotional":21883096.56191,"tradesDone":14231}
{"date":"2018-04-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8502.9474,"high":8541.2065,"low":8499.21517,"close":8517.23368,"volume":1934.94576,"volumeNotional":16480385.22632,"tradesDone":12147}
{"date":"2018-04-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8519.35611,"high":8529.83135,"low":8487.21081,"close":8524.17046,"volume":3045.67541,"volumeNotional":25961856.37362,"tradesDone":15247}
{"date":"2018-04-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8523.10107,"high":8553.49476,"low":8507.17418,"close":8521.1955,"volume":2203.80746,"volumeNotional":18779074.17997,"tradesDone":15206}
{"date":"2018-04-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8526.22098,"high":8920.33621,"low":8508.05356,"close":8834.70492,"volume":15938.40205,"volumeNotional":140811078.99018,"tradesDone":45104}
{"date":"2018-04-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8840.82985,"high":8896.07904,"low":8786.09134,"close":8863.52814,"volume":5274.65465,"volumeNotional":46752049.945,"tradesDone":18006}
{"date":"2018-04-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8862.6634,"high":8876.91286,"low":8802.36634,"close":8823.01695,"volume":3162.58923,"volumeNotional":27903578.35563,"tradesDone":13305}
{"date":"2018-04-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8823.73788,"high":8826.09274,"low":8774.13771,"close":8819.02255,"volume":2400.77014,"volumeNotional":21172445.98508,"tradesDone":13120}
{"date":"2018-04-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8823.79113,"high":8874.82231,"low":8802.4129,"close":8849.58416,"volume":1982.50516,"volumeNotional":17544346.2775,"tradesDone":14199}
{"date":"2018-04-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8847.02485,"high":8922.47584,"low":8840.59933,"close":8864.6446,"volume":3015.58309,"volumeNotional":26732072.32172,"tradesDone":9752}
{"date":"2018-04-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8865.29248,"high":8879.47371,"low":8830.19392,"close":8853.24592,"volume":1059.82194,"volumeNotional":9382864.22442,"tradesDone":6418}
{"date":"2018-04-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8853.08316,"high":8880.18907,"low":8842.48182,"close":8876.55743,"volume":930.81377,"volumeNotional":8262421.86262,"tradesDone":6196}
{"date":"2018-04-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8878.20768,"high":8944.91046,"low":8869.62273,"close":8921.41989,"volume":2850.01143,"volumeNotional":25426148.68376,"tradesDone":11726}
{"date":"2018-04-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8923.37047,"high":9052.82178,"low":8870.18378,"close":8874.15674,"volume":7197.80784,"volumeNotional":63874474.97653,"tradesDone":19771}
{"date":"2018-04-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8873.28994,"high":8892.60913,"low":8740.00652,"close":8804.2709,"volume":7963.63992,"volumeNotional":70114043.25322,"tradesDone":21306}
{"date":"2018-04-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8806.68045,"high":8810.31011,"low":8661.4812,"close":8718.12446,"volume":5164.80307,"volumeNotional":45027395.91447,"tradesDone":17699}
{"date":"2018-04-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8718.93079,"high":8766.21359,"low":8678.11797,"close":8715.22071,"volume":3313.68852,"volumeNotional":28879526.8397,"tradesDone":13667}
{"date":"2018-04-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8716.95198,"high":8720.6148,"low":8610.33293,"close":8716.64709,"volume":5673.98672,"volumeNotional":49458139.85306,"tradesDone":17754}
{"date":"2018-04-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8716.64978,"high":8776.34447,"low":8700.18331,"close":8759.70523,"volume":2647.14635,"volumeNotional":23188221.73726,"tradesDone":10620}
{"date":"2018-04-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8759.70085,"high":8775.3307,"low":8699.88679,"close":8758.30472,"volume":1563.18774,"volumeNotional":13690874.56981,"tradesDone":7404}
{"date":"2018-04-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8756.32962,"high":8785.72322,"low":8745.48723,"close":8751.49574,"volume":1240.44579,"volumeNotional":10855756.09054,"tradesDone":6011}
{"date":"2018-04-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8747.98451,"high":8834.61537,"low":8747.59618,"close":8819.80216,"volume":2404.73488,"volumeNotional":21209285.87206,"tradesDone":11423}
{"date":"2018-04-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8819.65873,"high":8868.60054,"low":8750.71368,"close":8767.55127,"volume":2828.21922,"volumeNotional":24796557.04736,"tradesDone":10731}
{"date":"2018-04-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8766.71811,"high":8805.44296,"low":8726.01816,"close":8766.28017,"volume":1532.30758,"volumeNotional":13432637.55091,"tradesDone":5809}
{"date":"2018-04-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8764.83834,"high":8815.50934,"low":8741.99786,"close":8781.13626,"volume":864.70859,"volumeNotional":7593123.91644,"tradesDone":5480}
{"date":"2018-04-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8781.92567,"high":8812.8188,"low":8772.07146,"close":8791.70904,"volume":1069.21829,"volumeNotional":9400256.09497,"tradesDone":3583}
{"date":"2018-04-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8791.05562,"high":8792.3277,"low":8721.94603,"close":8777.17311,"volume":1568.26344,"volumeNotional":13764919.68916,"tradesDone":6110}
{"date":"2018-04-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8775.26007,"high":8810.19171,"low":8747.6178,"close":8787.46756,"volume":1063.85444,"volumeNotional":9348586.38749,"tradesDone":6223}
{"date":"2018-04-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8790.42648,"high":8825.22108,"low":8776.93516,"close":8807.68804,"volume":1205.97138,"volumeNotional":10621819.73411,"tradesDone":6524}
{"date":"2018-04-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8807.31028,"high":8933.17659,"low":8793.42936,"close":8914.99952,"volume":3825.53214,"volumeNotional":34104617.14709,"tradesDone":11404}
{"date":"2018-04-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8915.93108,"high":8923.76363,"low":8812.22567,"close":8824.2073,"volume":2155.50804,"volumeNotional":19020649.76809,"tradesDone":9943}
{"date":"2018-04-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8826.25067,"high":8842.55774,"low":8803.46452,"close":8820.27015,"volume":1531.80634,"volumeNotional":13510945.72952,"tradesDone":7125}
{"date":"2018-04-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8820.46469,"high":8865.34375,"low":8815.66609,"close":8853.52558,"volume":781.59056,"volumeNotional":6919832.03539,"tradesDone":5600}
{"date":"2018-04-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8855.44448,"high":8873.94669,"low":8820.43866,"close":8825.19573,"volume":902.92257,"volumeNotional":7968468.37148,"tradesDone":6206}
{"date":"2018-04-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8823.85823,"high":8847.36013,"low":8803.74103,"close":8846.14233,"volume":1412.59526,"volumeNotional":12496018.69347,"tradesDone":5783}
{"date":"2018-04-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8845.58351,"high":8897.17368,"low":8833.16068,"close":8837.01398,"volume":1582.45169,"volumeNotional":13984147.72098,"tradesDone":5717}
{"date":"2018-04-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8839.8165,"high":8894.74479,"low":8838.18175,"close":8893.96196,"volume":989.37591,"volumeNotional":8799471.71111,"tradesDone":4909}
{"date":"2018-04-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8891.39348,"high":8901.48366,"low":8845.77202,"close":8872.00205,"volume":1036.2998,"volumeNotional":9194053.9673,"tradesDone":5583}
{"date":"2018-04-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8870.7612,"high":8990.06472,"low":8869.05016,"close":8937.38306,"volume":3932.1995,"volumeNotional":35143573.19053,"tradesDone":11576}
{"date":"2018-04-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8939.58051,"high":8974.78671,"low":8882.44507,"close":8901.90192,"volume":1945.23668,"volumeNotional":17316306.13573,"tradesDone":9067}
{"date":"2018-04-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8903.63123,"high":8949.59435,"low":8899.63626,"close":8946.8972,"volume":1247.89919,"volumeNotional":11164825.80544,"tradesDone":5523}
{"date":"2018-04-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8945.66794,"high":9021.08885,"low":8917.92591,"close":8921.75692,"volume":3618.61519,"volumeNotional":32284405.12717,"tradesDone":11168}
{"date":"2018-04-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8923.768,"high":8956.99478,"low":8786.70348,"close":8854.56609,"volume":3800.08326,"volumeNotional":33648088.42616,"tradesDone":14311}
{"date":"2018-04-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8852.4955,"high":8910.59142,"low":8832.74672,"close":8872.05801,"volume":1487.15288,"volumeNotional":13194106.65438,"tradesDone":7161}
{"date":"2018-04-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8873.15361,"high":9008.92412,"low":8866.84617,"close":8967.83347,"volume":2767.16152,"volumeNotional":24815443.71813,"tradesDone":9676}
{"date":"2018-04-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8969.11766,"high":8989.15099,"low":8924.25649,"close":8939.98165,"volume":1372.12886,"volumeNotional":12266806.79522,"tradesDone":5797}
{"date":"2018-04-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8937.00374,"high":9041.22874,"low":8837.59024,"close":8917.26613,"volume":4840.98144,"volumeNotional":43168319.8392,"tradesDone":12742}
{"date":"2018-04-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8917.02031,"high":8966.16178,"low":8908.72948,"close":8936.81256,"volume":915.21629,"volumeNotional":8179116.42781,"tradesDone":6428}
{"date":"2018-04-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8939.60684,"high":8962.94576,"low":8923.9778,"close":8955.04625,"volume":722.86702,"volumeNotional":6473307.57587,"tradesDone":4701}
{"date":"2018-04-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8953.65756,"high":8955.71777,"low":8853.27712,"close":8874.88638,"volume":2914.82448,"volumeNotional":25868736.10358,"tradesDone":8079}
{"date":"2018-04-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8875.42442,"high":8922.60428,"low":8864.42187,"close":8891.47707,"volume":989.69385,"volumeNotional":8799840.1306,"tradesDone":5190}
{"date":"2018-04-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8891.77897,"high":8919.64076,"low":8877.44323,"close":8912.13535,"volume":557.54626,"volumeNotional":4968927.72353,"tradesDone":5895}
{"date":"2018-04-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8911.28646,"high":8916.81493,"low":8811.39014,"close":8846.88322,"volume":1755.40476,"volumeNotional":15529860.93266,"tradesDone":8355}
{"date":"2018-04-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8846.72789,"high":8849.8282,"low":8752.88191,"close":8791.85162,"volume":4654.90613,"volumeNotional":40925243.98884,"tradesDone":13376}
{"date":"2018-04-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8790.37697,"high":8843.31497,"low":8770.2878,"close":8816.22122,"volume":1319.72878,"volumeNotional":11635020.92416,"tradesDone":7034}
{"date":"2018-04-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8814.73629,"high":8887.65009,"low":8792.90324,"close":8862.53338,"volume":1666.13185,"volumeNotional":14766149.11058,"tradesDone":6619}
{"date":"2018-04-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8859.9363,"high":8891.00853,"low":8823.9192,"close":8848.69341,"volume":1632.51624,"volumeNotional":14445635.71701,"tradesDone":5396}
{"date":"2018-04-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8853.50378,"high":8892.12536,"low":8845.85261,"close":8871.13423,"volume":1801.36858,"volumeNotional":15980182.5071,"tradesDone":6590}
{"date":"2018-04-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8868.72795,"high":8878.18648,"low":8834.64772,"close":8856.53987,"volume":767.8839,"volumeNotional":6800794.36453,"tradesDone":4123}
{"date":"2018-04-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8856.35284,"high":8884.41667,"low":8832.14091,"close":8877.84889,"volume":818.37466,"volumeNotional":7265406.57577,"tradesDone":4596}
{"date":"2018-04-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8878.21737,"high":8920.57494,"low":8850.38752,"close":8897.19785,"volume":2255.85276,"volumeNotional":20070768.32409,"tradesDone":8461}
{"date":"2018-04-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8899.20509,"high":8962.82317,"low":8895.47728,"close":8934.41247,"volume":2023.45495,"volumeNotional":18078381.11435,"tradesDone":8411}
{"date":"2018-04-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8933.7563,"high":8959.73293,"low":8899.73715,"close":8910.90248,"volume":1502.42236,"volumeNotional":13387939.14599,"tradesDone":6654}
{"date":"2018-04-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8911.21439,"high":8920.62684,"low":8847.20034,"close":8898.61269,"volume":1580.60443,"volumeNotional":14065186.60832,"tradesDone":9195}
{"date":"2018-04-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8899.61524,"high":8925.81783,"low":8870.7307,"close":8894.97409,"volume":1290.24021,"volumeNotional":11476653.27056,"tradesDone":5743}
{"date":"2018-04-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8896.37285,"high":8939.44753,"low":8878.0496,"close":8922.6489,"volume":1371.70664,"volumeNotional":12239256.70926,"tradesDone":6884}
{"date":"2018-04-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8923.7376,"high":8997.25318,"low":8911.3701,"close":8947.78135,"volume":3830.60427,"volumeNotional":34275409.43313,"tradesDone":13244}
{"date":"2018-04-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8944.98344,"high":8951.50359,"low":8909.3969,"close":8926.11343,"volume":2654.91698,"volumeNotional":23698090.10163,"tradesDone":12854}
{"date":"2018-04-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8926.06758,"high":8935.83944,"low":8859.5868,"close":8918.6927,"volume":3502.17088,"volumeNotional":31234785.8408,"tradesDone":12704}
{"date":"2018-04-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8918.67736,"high":8941.11251,"low":8892.83608,"close":8901.17934,"volume":2475.64113,"volumeNotional":22036125.65155,"tradesDone":13849}
{"date":"2018-04-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8900.02425,"high":8936.46103,"low":8896.4793,"close":8913.46223,"volume":2044.05,"volumeNotional":18219562.45141,"tradesDone":13285}
{"date":"2018-04-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8915.15555,"high":8918.07749,"low":8867.00261,"close":8887.56058,"volume":2801.56255,"volumeNotional":24899056.91613,"tradesDone":13631}
{"date":"2018-04-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8889.02413,"high":8912.99989,"low":8880.57178,"close":8899.72342,"volume":1858.36553,"volumeNotional":16538939.23523,"tradesDone":9512}
{"date":"2018-04-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8900.25063,"high":8904.30268,"low":8806.4082,"close":8851.47602,"volume":4584.23201,"volumeNotional":40577219.72324,"tradesDone":16633}
{"date":"2018-04-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8850.43274,"high":8934.66508,"low":8830.44528,"close":8930.74212,"volume":3875.31853,"volumeNotional":34609470.44809,"tradesDone":14464}
{"date":"2018-04-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8927.58958,"high":8934.72925,"low":8910.64815,"close":8931.38428,"volume":1534.99433,"volumeNotional":13709624.25767,"tradesDone":10908}
{"date":"2018-04-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8931.30107,"high":8949.77719,"low":8912.3171,"close":8924.98816,"volume":1821.34564,"volumeNotional":16255488.30116,"tradesDone":10578}
{"date":"2018-04-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8927.01996,"high":8944.64375,"low":8899.28315,"close":8936.07499,"volume":1444.79966,"volumeNotional":12910838.0748,"tradesDone":10855}
{"date":"2018-04-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8938.28334,"high":9230.32267,"low":8926.84569,"close":9178.83147,"volume":15394.61067,"volumeNotional":141304536.91029,"tradesDone":44569}
{"date":"2018-04-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9177.66848,"high":9206.18059,"low":9118.09194,"close":9187.92838,"volume":6613.73061,"volumeNotional":60766483.11473,"tradesDone":27202}
{"date":"2018-04-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9188.30109,"high":9238.69302,"low":9160.79641,"close":9192.13274,"volume":5740.92329,"volumeNotional":52771328.96627,"tradesDone":20417}
{"date":"2018-04-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9189.70203,"high":9210.80027,"low":9170.49961,"close":9191.89637,"volume":3193.35624,"volumeNotional":29352999.60936,"tradesDone":16542}
{"date":"2018-04-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9192.54106,"high":9275.84187,"low":9189.94044,"close":9261.3701,"volume":4672.35364,"volumeNotional":43272396.25096,"tradesDone":24305}
{"date":"2018-04-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9261.45685,"high":9303.81137,"low":9215.73956,"close":9272.13854,"volume":6953.93647,"volumeNotional":64477862.33258,"tradesDone":25145}
{"date":"2018-04-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9272.19562,"high":9282.52849,"low":9228.97559,"close":9237.67522,"volume":3923.19579,"volumeNotional":36241208.56986,"tradesDone":19025}
{"date":"2018-04-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9238.79901,"high":9244.47537,"low":9188.90354,"close":9219.48988,"volume":3615.23271,"volumeNotional":33330601.40754,"tradesDone":19973}
{"date":"2018-04-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9241.46163,"high":9295.81114,"low":9237.95516,"close":9278.97785,"volume":2448.3997,"volumeNotional":22718646.63051,"tradesDone":16483}
{"date":"2018-04-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9252.42869,"high":9286.88226,"low":9224.14489,"close":9285.70535,"volume":3360.72136,"volumeNotional":31206668.33528,"tradesDone":16306}
{"date":"2018-04-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9285.81778,"high":9350.89665,"low":9271.99539,"close":9296.93599,"volume":6187.48035,"volumeNotional":57524608.73533,"tradesDone":27002}
{"date":"2018-04-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9296.49807,"high":9334.7106,"low":9276.75407,"close":9295.03354,"volume":3416.40827,"volumeNotional":31755629.43696,"tradesDone":19593}
{"date":"2018-04-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9295.94852,"high":9363.72742,"low":9292.01337,"close":9362.49059,"volume":2712.90719,"volumeNotional":25399568.05372,"tradesDone":14934}
{"date":"2018-04-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9369.21853,"high":9419.82956,"low":9210.8387,"close":9262.48419,"volume":9068.48279,"volumeNotional":83996678.44867,"tradesDone":22293}
{"date":"2018-04-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9262.51472,"high":9326.9482,"low":9195.81277,"close":9294.25723,"volume":6822.38194,"volumeNotional":63408972.65101,"tradesDone":22182}
{"date":"2018-04-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9293.40931,"high":9380.04824,"low":9290.27809,"close":9356.65103,"volume":2216.00999,"volumeNotional":20734432.18473,"tradesDone":8666}
{"date":"2018-04-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9358.48186,"high":9370.00641,"low":9315.61617,"close":9346.49114,"volume":1056.82871,"volumeNotional":9877640.14122,"tradesDone":6665}
{"date":"2018-04-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9347.28185,"high":9406.94318,"low":9336.85912,"close":9405.92698,"volume":1119.01823,"volumeNotional":10525403.80652,"tradesDone":6206}
{"date":"2018-04-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9405.39021,"high":9410.0054,"low":9361.18916,"close":9398.10125,"volume":1280.25273,"volumeNotional":12031944.77722,"tradesDone":6406}
{"date":"2018-04-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9398.31435,"high":9459.65554,"low":9302.01245,"close":9456.75708,"volume":2580.45468,"volumeNotional":24402733.03364,"tradesDone":8730}
{"date":"2018-04-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9439.39158,"high":9460.53619,"low":9411.0377,"close":9452.42479,"volume":2872.31311,"volumeNotional":27150323.67697,"tradesDone":17061}
{"date":"2018-04-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9453.00277,"high":9497.09998,"low":9445.20974,"close":9470.2902,"volume":5059.05205,"volumeNotional":47910691.0572,"tradesDone":26516}
{"date":"2018-04-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9471.00761,"high":9593.72789,"low":9441.91073,"close":9553.64552,"volume":11442.79665,"volumeNotional":109320423.01012,"tradesDone":35083}
{"date":"2018-04-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9574.32187,"high":9728.28181,"low":9536.29363,"close":9648.44613,"volume":6828.31309,"volumeNotional":65882611.01684,"tradesDone":22324}
{"date":"2018-04-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9647.21101,"high":9684.93957,"low":9483.54234,"close":9561.40127,"volume":9155.8652,"volumeNotional":87542901.11215,"tradesDone":23640}
{"date":"2018-04-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9560.75143,"high":9657.34766,"low":9516.73156,"close":9633.91401,"volume":3573.72623,"volumeNotional":34428971.24855,"tradesDone":14133}
{"date":"2018-04-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9634.17695,"high":9763.74091,"low":9629.96926,"close":9682.24235,"volume":4131.4204,"volumeNotional":40001413.5879,"tradesDone":13834}
{"date":"2018-04-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9682.73682,"high":9720.00214,"low":9330.7122,"close":9382.86894,"volume":9672.25499,"volumeNotional":90753500.94517,"tradesDone":23311}
{"date":"2018-04-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9382.34702,"high":9528.50854,"low":9195.3453,"close":9310.06061,"volume":13318.75502,"volumeNotional":123998416.51443,"tradesDone":34523}
{"date":"2018-04-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9297.97103,"high":9414.44447,"low":9266.83845,"close":9387.68102,"volume":4045.34092,"volumeNotional":37976370.22541,"tradesDone":16174}
{"date":"2018-04-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9383.13109,"high":9498.34141,"low":9370.19965,"close":9427.50596,"volume":3599.9282,"volumeNotional":33938344.57242,"tradesDone":11928}
{"date":"2018-04-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9427.70824,"high":9464.0009,"low":9332.20487,"close":9419.79769,"volume":2323.7461,"volumeNotional":21889218.1213,"tradesDone":8713}
{"date":"2018-04-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9419.37627,"high":9450.72073,"low":9300.89338,"close":9305.05901,"volume":2607.58369,"volumeNotional":24263720.08372,"tradesDone":10594}
{"date":"2018-04-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9305.59158,"high":9367.00429,"low":9249.73747,"close":9312.64124,"volume":3507.13964,"volumeNotional":32660733.2232,"tradesDone":10503}
{"date":"2018-04-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9311.33583,"high":9319.53332,"low":9056.51798,"close":9170.11537,"volume":9074.64845,"volumeNotional":83215573.29042,"tradesDone":27405}
{"date":"2018-04-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9172.89309,"high":9192.47574,"low":9023.95382,"close":9145.88167,"volume":6301.69161,"volumeNotional":57634525.81659,"tradesDone":19366}
{"date":"2018-04-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9144.94856,"high":9217.58952,"low":9100.0698,"close":9142.78007,"volume":4107.03292,"volumeNotional":37549698.74481,"tradesDone":13480}
{"date":"2018-04-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9141.85416,"high":9167.43654,"low":8990.35869,"close":9048.437,"volume":8653.40219,"volumeNotional":78299764.52455,"tradesDone":19455}
{"date":"2018-04-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9046.10921,"high":9056.28954,"low":8772.64504,"close":8853.34619,"volume":14450.99177,"volumeNotional":127939633.01087,"tradesDone":32469}
{"date":"2018-04-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8884.52137,"high":8973.66453,"low":8838.845,"close":8967.74245,"volume":8971.50261,"volumeNotional":80454124.79027,"tradesDone":33859}
{"date":"2018-04-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8965.93249,"high":8969.35702,"low":8847.08774,"close":8913.5536,"volume":6138.24055,"volumeNotional":54713536.1268,"tradesDone":25556}
{"date":"2018-04-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8912.79169,"high":9084.06631,"low":8910.89274,"close":9052.03955,"volume":6957.34267,"volumeNotional":62978141.03083,"tradesDone":28427}
{"date":"2018-04-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9051.0667,"high":9054.99109,"low":8954.3766,"close":8990.95593,"volume":5387.57936,"volumeNotional":48439488.57996,"tradesDone":20287}
{"date":"2018-04-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8990.41825,"high":9021.42228,"low":8947.14449,"close":8970.94296,"volume":3288.27559,"volumeNotional":29498932.70363,"tradesDone":14579}
{"date":"2018-04-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8972.08809,"high":9107.61812,"low":8968.77578,"close":9077.30579,"volume":4895.23721,"volumeNotional":44435565.13233,"tradesDone":18756}
{"date":"2018-04-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9079.48307,"high":9172.1577,"low":9069.05557,"close":9171.58476,"volume":4586.9428,"volumeNotional":42069534.64187,"tradesDone":21587}
{"date":"2018-04-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9170.9446,"high":9178.16086,"low":8949.59083,"close":8975.61624,"volume":6957.93931,"volumeNotional":62451793.13904,"tradesDone":26900}
{"date":"2018-04-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8936.80734,"high":8982.041,"low":8769.65456,"close":8868.08248,"volume":9086.01751,"volumeNotional":80575552.75992,"tradesDone":35264}
{"date":"2018-04-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8865.5141,"high":8866.28256,"low":8658.83289,"close":8805.91649,"volume":12418.2899,"volumeNotional":109354423.74531,"tradesDone":39315}
{"date":"2018-04-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8808.00524,"high":8858.56809,"low":8726.30872,"close":8755.76509,"volume":4808.14681,"volumeNotional":42099003.9866,"tradesDone":20340}
{"date":"2018-04-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8756.19175,"high":8892.4798,"low":8753.70276,"close":8852.42565,"volume":3607.53035,"volumeNotional":31935394.18412,"tradesDone":16249}
{"date":"2018-04-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8852.3409,"high":8889.62246,"low":8768.64808,"close":8808.9334,"volume":3381.45749,"volumeNotional":29787033.84324,"tradesDone":16372}
{"date":"2018-04-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8811.18281,"high":8933.18128,"low":8801.22134,"close":8922.41423,"volume":4829.78449,"volumeNotional":43093337.8968,"tradesDone":21079}
{"date":"2018-04-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8923.60085,"high":8964.58381,"low":8869.04913,"close":8900.92508,"volume":4674.78,"volumeNotional":41609866.52676,"tradesDone":18548}
{"date":"2018-04-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8898.30926,"high":8938.6934,"low":8766.65938,"close":8838.1048,"volume":5592.74654,"volumeNotional":49429280.0652,"tradesDone":23970}
{"date":"2018-04-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8838.71097,"high":8882.60123,"low":8802.67129,"close":8849.91007,"volume":3331.26527,"volumeNotional":29481398.06155,"tradesDone":16265}
{"date":"2018-04-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8850.03168,"high":8881.27089,"low":8675.652,"close":8719.40678,"volume":8979.2548,"volumeNotional":78293775.14822,"tradesDone":34318}
{"date":"2018-04-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8719.92065,"high":8767.6906,"low":8658.21029,"close":8743.54752,"volume":5507.19877,"volumeNotional":48152454.15829,"tradesDone":22411}
{"date":"2018-04-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8743.96089,"high":8875.15402,"low":8738.54948,"close":8844.69261,"volume":5472.70259,"volumeNotional":48404372.16175,"tradesDone":21575}
{"date":"2018-04-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8843.40156,"high":8911.82954,"low":8818.46431,"close":8855.44495,"volume":3306.22951,"volumeNotional":29278133.4492,"tradesDone":15340}
{"date":"2018-04-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8872.44937,"high":8939.52564,"low":8861.58141,"close":8897.57523,"volume":3639.20731,"volumeNotional":32380120.77897,"tradesDone":17237}
{"date":"2018-04-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8898.75147,"high":8899.39831,"low":8791.85298,"close":8821.76989,"volume":3255.18445,"volumeNotional":28716488.11879,"tradesDone":16792}
{"date":"2018-04-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8820.75403,"high":8871.73012,"low":8734.84306,"close":8820.40833,"volume":4946.42378,"volumeNotional":43629477.55027,"tradesDone":20173}
{"date":"2018-04-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8819.92562,"high":8826.89129,"low":8765.52646,"close":8805.87372,"volume":3036.00372,"volumeNotional":26734665.39898,"tradesDone":13387}
{"date":"2018-04-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8803.99837,"high":8896.77733,"low":8774.28452,"close":8890.90422,"volume":3469.29236,"volumeNotional":30845146.06298,"tradesDone":19901}
{"date":"2018-04-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8888.88348,"high":8917.54827,"low":8845.77722,"close":8864.58843,"volume":3007.89395,"volumeNotional":26663741.87894,"tradesDone":14793}
{"date":"2018-04-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8863.902,"high":8897.21517,"low":8831.12551,"close":8840.29878,"volume":1848.69678,"volumeNotional":16343031.86604,"tradesDone":10522}
{"date":"2018-04-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8841.39339,"high":8883.63922,"low":8837.61825,"close":8876.20401,"volume":1464.67436,"volumeNotional":13000748.44634,"tradesDone":9467}
{"date":"2018-04-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8874.38994,"high":9140.44732,"low":8873.13962,"close":9125.17466,"volume":9308.55266,"volumeNotional":84942168.79349,"tradesDone":33251}
{"date":"2018-04-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9125.29091,"high":9170.99933,"low":9066.79219,"close":9098.24159,"volume":4327.34825,"volumeNotional":39371259.82097,"tradesDone":20281}
{"date":"2018-04-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9098.23078,"high":9228.76284,"low":9095.89634,"close":9214.49842,"volume":4540.14162,"volumeNotional":41835127.76218,"tradesDone":19674}
{"date":"2018-04-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9214.42921,"high":9308.48417,"low":9193.45848,"close":9269.85017,"volume":6046.96955,"volumeNotional":56054501.74788,"tradesDone":23444}
{"date":"2018-04-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9269.69911,"high":9292.53552,"low":9184.36641,"close":9217.8549,"volume":3666.56986,"volumeNotional":33797908.92928,"tradesDone":17642}
{"date":"2018-04-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9218.69561,"high":9302.41992,"low":9216.95307,"close":9249.92469,"volume":2865.85774,"volumeNotional":26508968.27852,"tradesDone":13121}
{"date":"2018-04-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.72682,"high":9284.33371,"low":9236.79075,"close":9257.47883,"volume":2161.2638,"volumeNotional":20007853.89832,"tradesDone":10558}
{"date":"2018-04-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9258.02876,"high":9260.38085,"low":9137.21105,"close":9149.00711,"volume":4195.09523,"volumeNotional":38380956.10356,"tradesDone":20654}
{"date":"2018-04-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9150.18746,"high":9238.6249,"low":9118.38708,"close":9208.03861,"volume":3882.24329,"volumeNotional":35747846.12841,"tradesDone":19064}
{"date":"2018-04-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9207.81353,"high":9231.13834,"low":9160.64339,"close":9182.39883,"volume":2779.93238,"volumeNotional":25526447.83371,"tradesDone":12008}
{"date":"2018-04-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9185.0153,"high":9259.46115,"low":9175.95785,"close":9245.16298,"volume":3051.57951,"volumeNotional":28212349.91817,"tradesDone":14589}
{"date":"2018-04-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.63184,"high":9245.78871,"low":9187.27896,"close":9235.61748,"volume":2198.22403,"volumeNotional":20301956.25819,"tradesDone":12097}
{"date":"2018-04-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9232.56815,"high":9291.61094,"low":9222.01018,"close":9255.80842,"volume":2978.01108,"volumeNotional":27563900.05483,"tradesDone":15049}
{"date":"2018-04-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9256.39636,"high":9378.69011,"low":9239.73019,"close":9363.68762,"volume":4190.93751,"volumeNotional":39242629.7317,"tradesDone":18667}
{"date":"2018-04-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9363.90877,"high":9386.75198,"low":9323.92344,"close":9361.69803,"volume":3198.47737,"volumeNotional":29943179.30951,"tradesDone":16500}
{"date":"2018-04-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9361.58017,"high":9369.76362,"low":9283.83264,"close":9307.08746,"volume":2478.46185,"volumeNotional":23067261.24607,"tradesDone":12217}
{"date":"2018-04-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9306.98984,"high":9349.20455,"low":9252.75876,"close":9286.57581,"volume":2574.56782,"volumeNotional":23908919.26688,"tradesDone":13204}
{"date":"2018-04-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9285.5258,"high":9310.77252,"low":9150.23658,"close":9221.41055,"volume":5560.41843,"volumeNotional":51274901.13909,"tradesDone":24390}
{"date":"2018-04-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9222.4098,"high":9279.09103,"low":9201.12872,"close":9275.8209,"volume":2776.31791,"volumeNotional":25752627.66514,"tradesDone":17917}
{"date":"2018-04-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9273.80462,"high":9279.12554,"low":9208.08805,"close":9236.59926,"volume":2722.00577,"volumeNotional":25142076.46929,"tradesDone":18036}
{"date":"2018-04-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9236.0741,"high":9316.07355,"low":9231.99189,"close":9279.52089,"volume":3047.9968,"volumeNotional":28283950.00449,"tradesDone":18051}
{"date":"2018-04-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9280.65344,"high":9316.52092,"low":9268.25356,"close":9282.70745,"volume":2475.2011,"volumeNotional":22976567.65757,"tradesDone":15107}
{"date":"2018-04-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9284.63038,"high":9291.2879,"low":9216.67946,"close":9230.66744,"volume":2096.853,"volumeNotional":19355352.67506,"tradesDone":15145}
{"date":"2018-04-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9229.05047,"high":9244.4594,"low":9077.01697,"close":9093.78535,"volume":5554.13309,"volumeNotional":50508094.08993,"tradesDone":25285}
{"date":"2018-04-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9092.34251,"high":9165.9881,"low":8951.07621,"close":8976.02407,"volume":6890.67475,"volumeNotional":61850862.43636,"tradesDone":33551}
{"date":"2018-04-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8973.27925,"high":9051.29017,"low":8919.45253,"close":8977.63432,"volume":4127.31069,"volumeNotional":37053486.12204,"tradesDone":21256}
{"date":"2018-04-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8976.84554,"high":9077.98482,"low":8976.47496,"close":9045.86881,"volume":1447.46602,"volumeNotional":13093587.76176,"tradesDone":9608}
{"date":"2018-04-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9032.37502,"high":9058.91789,"low":8896.65692,"close":8921.75402,"volume":1446.1702,"volumeNotional":12902374.83582,"tradesDone":6284}
{"date":"2018-04-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8922.36364,"high":9036.1428,"low":8872.74277,"close":9000.12162,"volume":1863.8383,"volumeNotional":16774771.39465,"tradesDone":8187}
{"date":"2018-04-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8999.69836,"high":9105.99887,"low":8987.65843,"close":9103.19737,"volume":1343.10436,"volumeNotional":12226544.08052,"tradesDone":6464}
{"date":"2018-04-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9104.48986,"high":9114.68699,"low":9044.42508,"close":9049.94682,"volume":1152.56134,"volumeNotional":10430618.85763,"tradesDone":5419}
{"date":"2018-04-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9049.01259,"high":9181.23116,"low":9048.60674,"close":9150.88582,"volume":1190.98116,"volumeNotional":10898532.60346,"tradesDone":6546}
{"date":"2018-04-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9152.07395,"high":9153.03195,"low":9096.35001,"close":9124.74486,"volume":681.18984,"volumeNotional":6215683.49286,"tradesDone":4521}
{"date":"2018-04-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9123.09009,"high":9172.6829,"low":9118.02146,"close":9147.40768,"volume":680.75115,"volumeNotional":6227108.29432,"tradesDone":5054}
{"date":"2018-04-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9147.38366,"high":9200.94567,"low":9145.8097,"close":9156.55816,"volume":1248.36631,"volumeNotional":11430738.72233,"tradesDone":8172}
{"date":"2018-04-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9158.41436,"high":9160.46971,"low":9115.71083,"close":9130.86136,"volume":1203.70279,"volumeNotional":10990843.34314,"tradesDone":5787}
{"date":"2018-04-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9128.84387,"high":9485.25402,"low":8777.98738,"close":9236.80016,"volume":14095.22984,"volumeNotional":130194821.17866,"tradesDone":21579}
{"date":"2018-04-28 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9235.05102,"high":9319.33262,"low":9151.04558,"close":9271.40523,"volume":4132.21073,"volumeNotional":38311400.20823,"tradesDone":12145}
{"date":"2018-04-28 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9271.86067,"high":9367.92745,"low":9231.02891,"close":9275.09336,"volume":2671.73504,"volumeNotional":24780591.98068,"tradesDone":8092}
{"date":"2018-04-28 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9273.34147,"high":9288.13348,"low":9186.22157,"close":9213.47637,"volume":1082.90861,"volumeNotional":9977352.87228,"tradesDone":4540}
{"date":"2018-04-28 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9213.29265,"high":9418.98897,"low":9204.96672,"close":9373.37506,"volume":3912.75463,"volumeNotional":36675716.66489,"tradesDone":11089}
{"date":"2018-04-28 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9370.27775,"high":9398.1808,"low":9341.40902,"close":9378.89551,"volume":1030.86535,"volumeNotional":9668378.37391,"tradesDone":6102}
{"date":"2018-04-28 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9381.21085,"high":9434.02207,"low":9265.862,"close":9307.82124,"volume":3995.58077,"volumeNotional":37190151.56927,"tradesDone":9298}
{"date":"2018-04-28 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9306.96556,"high":9347.26639,"low":9269.96781,"close":9346.42926,"volume":1931.58475,"volumeNotional":18053420.23763,"tradesDone":11814}
{"date":"2018-04-28 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9349.93472,"high":9378.02456,"low":9235.56999,"close":9308.33474,"volume":3969.96579,"volumeNotional":36953770.44023,"tradesDone":22370}
{"date":"2018-04-28 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9310.10109,"high":9355.50878,"low":9283.84278,"close":9286.65022,"volume":2910.06732,"volumeNotional":27024777.2825,"tradesDone":17381}
{"date":"2018-04-28 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9283.41923,"high":9416.76453,"low":9280.63771,"close":9395.27401,"volume":4152.96198,"volumeNotional":39018215.7772,"tradesDone":17110}
{"date":"2018-04-28 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9397.51973,"high":9406.40695,"low":9349.03123,"close":9392.16865,"volume":2586.86058,"volumeNotional":24296230.85869,"tradesDone":13201}
{"date":"2018-04-28 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9390.29522,"high":9433.90549,"low":9311.6644,"close":9320.73859,"volume":5683.58343,"volumeNotional":52975195.3624,"tradesDone":17550}
{"date":"2018-04-28 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9316.99234,"high":9350.90951,"low":9244.95162,"close":9294.30234,"volume":3818.87612,"volumeNotional":35493789.28506,"tradesDone":17492}
{"date":"2018-04-28 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9293.12946,"high":9357.28427,"low":9290.79132,"close":9351.32711,"volume":1837.53314,"volumeNotional":17183373.44639,"tradesDone":14032}
{"date":"2018-04-28 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9354.20446,"high":9379.1636,"low":9329.2351,"close":9345.78583,"volume":1775.51139,"volumeNotional":16593549.16909,"tradesDone":11825}
{"date":"2018-04-29 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9346.62991,"high":9428.41852,"low":9339.28628,"close":9399.48576,"volume":3084.30872,"volumeNotional":28990915.85469,"tradesDone":17140}
{"date":"2018-04-29 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9400.43265,"high":9503.17083,"low":9390.35737,"close":9481.81998,"volume":5770.02268,"volumeNotional":54710316.31753,"tradesDone":30878}
{"date":"2018-04-29 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9478.09548,"high":9556.24587,"low":9458.81648,"close":9519.37319,"volume":6404.86928,"volumeNotional":60970340.92301,"tradesDone":27283}
{"date":"2018-04-29 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9524.21341,"high":9528.64446,"low":9428.08986,"close":9471.14386,"volume":3626.37051,"volumeNotional":34345876.79001,"tradesDone":19173}
{"date":"2018-04-29 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9474.13419,"high":9516.95084,"low":9453.14343,"close":9460.08945,"volume":2729.62828,"volumeNotional":25822527.66254,"tradesDone":14659}
{"date":"2018-04-29 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9461.03628,"high":9489.61057,"low":9384.85394,"close":9428.67255,"volume":3200.55747,"volumeNotional":30177008.40989,"tradesDone":17176}
{"date":"2018-04-29 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9430.09944,"high":9488.17865,"low":9400.99272,"close":9481.76804,"volume":2574.76127,"volumeNotional":24413289.13113,"tradesDone":13803}
{"date":"2018-04-29 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9482.60513,"high":9499.61743,"low":9425.84385,"close":9441.09056,"volume":2623.94599,"volumeNotional":24772911.72607,"tradesDone":17579}
{"date":"2018-04-29 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9441.9941,"high":9468.91851,"low":9270.7307,"close":9290.1805,"volume":6875.98679,"volumeNotional":63879158.44341,"tradesDone":32826}
{"date":"2018-04-29 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9289.68591,"high":9332.00027,"low":9217.10087,"close":9291.47054,"volume":7223.82759,"volumeNotional":67119981.25416,"tradesDone":38492}
{"date":"2018-04-29 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9290.3212,"high":9318.56737,"low":9173.20418,"close":9217.21423,"volume":6418.46085,"volumeNotional":59160328.65299,"tradesDone":28357}
{"date":"2018-04-29 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9216.00274,"high":9277.64927,"low":9177.09677,"close":9260.559,"volume":4964.74009,"volumeNotional":45976268.51525,"tradesDone":25717}
{"date":"2018-04-29 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9259.51465,"high":9323.73193,"low":9199.34242,"close":9246.57518,"volume":4655.51339,"volumeNotional":43047554.53133,"tradesDone":22082}
{"date":"2018-04-29 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9245.95371,"high":9322.55114,"low":9244.83688,"close":9310.54546,"volume":2898.9909,"volumeNotional":26991186.58424,"tradesDone":18829}
{"date":"2018-04-29 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9312.25377,"high":9371.21895,"low":9269.11843,"close":9282.86923,"volume":3249.28506,"volumeNotional":30162688.26367,"tradesDone":22569}
{"date":"2018-04-29 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9287.12112,"high":9351.15855,"low":9281.94164,"close":9330.38159,"volume":2132.64904,"volumeNotional":19898429.35777,"tradesDone":17490}
{"date":"2018-04-29 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9329.29484,"high":9340.67203,"low":9294.07842,"close":9305.03555,"volume":1877.60873,"volumeNotional":17471215.98557,"tradesDone":13835}
{"date":"2018-04-29 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9304.9887,"high":9341.14576,"low":9231.25755,"close":9326.28541,"volume":2658.15119,"volumeNotional":24790676.63867,"tradesDone":19479}
{"date":"2018-04-29 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9326.04818,"high":9339.96725,"low":9296.60139,"close":9335.12924,"volume":1334.00765,"volumeNotional":12453133.83211,"tradesDone":11625}
{"date":"2018-04-29 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9332.12492,"high":9360.10159,"low":9302.76246,"close":9314.78263,"volume":1859.56794,"volumeNotional":17321471.11966,"tradesDone":14391}
{"date":"2018-04-29 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9320.36584,"high":9331.93907,"low":9287.52624,"close":9311.05012,"volume":1414.53359,"volumeNotional":13170793.11792,"tradesDone":13259}
{"date":"2018-04-29 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9308.23001,"high":9345.60886,"low":9303.54878,"close":9327.58512,"volume":1388.26578,"volumeNotional":12949167.21578,"tradesDone":11789}
{"date":"2018-04-29 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9326.50163,"high":9425.72139,"low":9322.66375,"close":9399.36579,"volume":3163.26975,"volumeNotional":29732729.4445,"tradesDone":20042}
{"date":"2018-04-29 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9400.14771,"high":9421.27093,"low":9379.37855,"close":9405.80184,"volume":2440.24774,"volumeNotional":22952486.68176,"tradesDone":13810}
{"date":"2018-04-30 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9405.03889,"high":9433.07408,"low":9349.23516,"close":9394.96249,"volume":2123.30305,"volumeNotional":19948352.54279,"tradesDone":13334}
{"date":"2018-04-30 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9415.6979,"high":9425.81889,"low":9378.8911,"close":9409.60045,"volume":1740.35051,"volumeNotional":16376002.95959,"tradesDone":13713}
{"date":"2018-04-30 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9408.5917,"high":9439.04226,"low":9397.56501,"close":9436.44196,"volume":2087.42779,"volumeNotional":19697891.20394,"tradesDone":13879}
{"date":"2018-04-30 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9434.51383,"high":9452.93709,"low":9241.19239,"close":9269.91111,"volume":5343.60537,"volumeNotional":49534746.80363,"tradesDone":27977}
{"date":"2018-04-30 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9271.37011,"high":9325.09578,"low":9257.53596,"close":9274.76149,"volume":1837.37673,"volumeNotional":17041230.90624,"tradesDone":10312}
{"date":"2018-04-30 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9263.16685,"high":9349.46474,"low":9257.54366,"close":9340.32733,"volume":1103.94616,"volumeNotional":10311218.53535,"tradesDone":7249}
{"date":"2018-04-30 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9342.21954,"high":9350.06501,"low":9260.52736,"close":9301.24043,"volume":1586.83666,"volumeNotional":14759549.24702,"tradesDone":7093}
{"date":"2018-04-30 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9301.42812,"high":9307.5472,"low":9187.13901,"close":9219.3793,"volume":3012.24757,"volumeNotional":27771052.92149,"tradesDone":12454}
{"date":"2018-04-30 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9221.37089,"high":9251.98973,"low":9106.71377,"close":9188.09405,"volume":4004.48198,"volumeNotional":36793557.0971,"tradesDone":14695}
{"date":"2018-04-30 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9188.13844,"high":9226.99308,"low":9163.2097,"close":9212.11025,"volume":1276.40115,"volumeNotional":11758348.09906,"tradesDone":7310}
{"date":"2018-04-30 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9212.14725,"high":9274.61358,"low":9180.48868,"close":9253.1358,"volume":1223.69934,"volumeNotional":11323056.1254,"tradesDone":7840}
{"date":"2018-04-30 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9254.44069,"high":9276.95099,"low":9233.63344,"close":9263.40642,"volume":1177.98734,"volumeNotional":10912175.47179,"tradesDone":6704}
{"date":"2018-04-30 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9264.54034,"high":9301.5068,"low":9261.25878,"close":9295.91609,"volume":958.62202,"volumeNotional":8911269.84231,"tradesDone":5549}
{"date":"2018-04-30 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9296.03585,"high":9322.10644,"low":9275.48087,"close":9277.04748,"volume":1891.55262,"volumeNotional":17548023.45422,"tradesDone":5778}
{"date":"2018-04-30 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9277.72839,"high":9295.94725,"low":9250.09336,"close":9266.81619,"volume":2490.27157,"volumeNotional":23076888.92646,"tradesDone":10953}
{"date":"2018-04-30 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9274.24506,"high":9304.41887,"low":9254.4038,"close":9297.94105,"volume":1573.21885,"volumeNotional":14627696.11603,"tradesDone":7568}
{"date":"2018-04-30 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9305.25712,"high":9346.33648,"low":9271.79665,"close":9277.77635,"volume":3379.58297,"volumeNotional":31355014.94948,"tradesDone":16438}
{"date":"2018-04-30 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9275.6855,"high":9334.91924,"low":9274.24202,"close":9317.95387,"volume":1796.3988,"volumeNotional":16738761.19295,"tradesDone":8558}
{"date":"2018-04-30 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9332.58131,"high":9358.27919,"low":9320.44717,"close":9341.53922,"volume":2284.40037,"volumeNotional":21339815.64624,"tradesDone":11909}
{"date":"2018-04-30 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9341.31554,"high":9350.08036,"low":9280.76515,"close":9327.81207,"volume":2367.01104,"volumeNotional":22079034.1282,"tradesDone":14903}
{"date":"2018-04-30 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9324.47312,"high":9336.75109,"low":9273.94525,"close":9276.51518,"volume":2266.20749,"volumeNotional":21022508.186,"tradesDone":12878}
{"date":"2018-04-30 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9279.44029,"high":9280.60773,"low":9210.12711,"close":9216.58027,"volume":2771.97479,"volumeNotional":25548128.18867,"tradesDone":16584}
{"date":"2018-04-30 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9246.2935,"high":9284.43903,"low":9161.38498,"close":9187.94994,"volume":3790.6457,"volumeNotional":34828262.88878,"tradesDone":19142}
{"date":"2018-04-30 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9185.60199,"high":9251.12814,"low":9182.97053,"close":9243.05804,"volume":2682.5617,"volumeNotional":24795073.45716,"tradesDone":17718}
{"date":"2018-05-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9243.38198,"high":9248.04086,"low":8964.51018,"close":8988.94259,"volume":9820.12994,"volumeNotional":88272584.24073,"tradesDone":35616}
{"date":"2018-05-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8976.30901,"high":9027.42406,"low":8874.34666,"close":8995.95976,"volume":5877.23752,"volumeNotional":52871392.22573,"tradesDone":18451}
{"date":"2018-05-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8996.02688,"high":9044.681,"low":8939.17225,"close":9008.73732,"volume":5935.8213,"volumeNotional":53474254.82307,"tradesDone":21699}
{"date":"2018-05-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9008.44649,"high":9019.56637,"low":8918.31975,"close":8944.03426,"volume":3864.14609,"volumeNotional":34561055.04544,"tradesDone":19252}
{"date":"2018-05-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8943.65219,"high":9010.06614,"low":8942.06803,"close":8977.35052,"volume":2569.87202,"volumeNotional":23070641.94,"tradesDone":15042}
{"date":"2018-05-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8976.87403,"high":8979.30297,"low":8903.67125,"close":8935.45002,"volume":3339.42884,"volumeNotional":29839299.49482,"tradesDone":15633}
{"date":"2018-05-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8934.91371,"high":8985.57756,"low":8932.63845,"close":8975.41397,"volume":2204.36371,"volumeNotional":19785076.83535,"tradesDone":12989}
{"date":"2018-05-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8975.81358,"high":9018.71805,"low":8963.04053,"close":8977.16316,"volume":3087.78093,"volumeNotional":27719513.20785,"tradesDone":16830}
{"date":"2018-05-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8978.83443,"high":9066.02599,"low":8973.36395,"close":9042.59195,"volume":3563.58248,"volumeNotional":32224022.23601,"tradesDone":18583}
{"date":"2018-05-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9043.9435,"high":9074.05462,"low":9010.40026,"close":9034.40884,"volume":3131.93677,"volumeNotional":28295197.20671,"tradesDone":19789}
{"date":"2018-05-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9037.62123,"high":9047.0365,"low":8976.69346,"close":9031.61864,"volume":1957.79794,"volumeNotional":17682084.38544,"tradesDone":12994}
{"date":"2018-05-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9031.73661,"high":9058.04678,"low":8960.72575,"close":8974.91182,"volume":2137.47253,"volumeNotional":19183627.50376,"tradesDone":12881}
{"date":"2018-05-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8982.26332,"high":8994.7533,"low":8822.63531,"close":8865.32108,"volume":4878.10112,"volumeNotional":43245932.70888,"tradesDone":22871}
{"date":"2018-05-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8902.25457,"high":8936.71151,"low":8864.03064,"close":8919.88002,"volume":480.26741,"volumeNotional":4283927.63012,"tradesDone":3163}
{"date":"2018-05-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8907.87887,"high":8938.3159,"low":8872.32227,"close":8913.65847,"volume":2151.21691,"volumeNotional":19175212.86484,"tradesDone":11255}
{"date":"2018-05-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8911.67057,"high":8953.44331,"low":8896.05376,"close":8913.52849,"volume":2542.05033,"volumeNotional":22658638.03345,"tradesDone":11292}
{"date":"2018-05-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8914.14725,"high":9009.11685,"low":8912.47434,"close":8993.87846,"volume":2331.38382,"volumeNotional":20968182.72429,"tradesDone":11984}
{"date":"2018-05-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8995.56981,"high":9037.44132,"low":8949.25846,"close":8995.27843,"volume":1965.23954,"volumeNotional":17677876.87189,"tradesDone":11967}
{"date":"2018-05-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8995.34555,"high":9010.3822,"low":8933.0405,"close":8984.13373,"volume":1583.59143,"volumeNotional":14227197.15259,"tradesDone":10866}
{"date":"2018-05-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8983.04374,"high":9003.85163,"low":8960.83665,"close":8980.1351,"volume":930.66795,"volumeNotional":8357523.88384,"tradesDone":7390}
{"date":"2018-05-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8981.22277,"high":9051.83824,"low":8967.17898,"close":9022.39884,"volume":1823.88282,"volumeNotional":16455798.22498,"tradesDone":10961}
{"date":"2018-05-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9023.7486,"high":9106.9889,"low":9019.09155,"close":9079.55637,"volume":2609.40315,"volumeNotional":23692223.00598,"tradesDone":15240}
{"date":"2018-05-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9080.20713,"high":9100.40959,"low":9033.55065,"close":9043.59847,"volume":2005.11638,"volumeNotional":18133467.44982,"tradesDone":13749}
{"date":"2018-05-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9042.20013,"high":9107.63542,"low":9035.17778,"close":9070.23769,"volume":1903.72339,"volumeNotional":17267223.62449,"tradesDone":12468}
{"date":"2018-05-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9071.16446,"high":9109.32856,"low":9017.08288,"close":9039.56904,"volume":2554.13161,"volumeNotional":23088249.00896,"tradesDone":13363}
{"date":"2018-05-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9040.17589,"high":9041.32302,"low":8969.87689,"close":9030.35453,"volume":2419.13748,"volumeNotional":21845669.04706,"tradesDone":12466}
{"date":"2018-05-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9030.20988,"high":9055.44458,"low":9017.79168,"close":9045.29064,"volume":1438.61738,"volumeNotional":13012712.3013,"tradesDone":7888}
{"date":"2018-05-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9045.48695,"high":9045.61139,"low":9000.61129,"close":9036.20279,"volume":1307.58431,"volumeNotional":11815597.00829,"tradesDone":7322}
{"date":"2018-05-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9038.41768,"high":9094.1538,"low":9035.11282,"close":9080.2829,"volume":1514.79215,"volumeNotional":13754741.22905,"tradesDone":8329}
{"date":"2018-05-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9078.80715,"high":9106.90979,"low":9059.606,"close":9063.0948,"volume":1629.73095,"volumeNotional":14770406.13889,"tradesDone":8122}
{"date":"2018-05-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9063.5893,"high":9170.94703,"low":9059.68663,"close":9165.59908,"volume":2690.66869,"volumeNotional":24661590.51645,"tradesDone":11623}
{"date":"2018-05-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9165.31376,"high":9169.48357,"low":9120.37156,"close":9146.35847,"volume":1887.33813,"volumeNotional":17262271.13719,"tradesDone":10834}
{"date":"2018-05-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9145.34401,"high":9160.06654,"low":9094.823,"close":9124.54735,"volume":1712.32819,"volumeNotional":15624219.6119,"tradesDone":10304}
{"date":"2018-05-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9122.44376,"high":9154.59628,"low":9111.715,"close":9134.42558,"volume":1977.55372,"volumeNotional":18063817.26624,"tradesDone":9546}
{"date":"2018-05-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9133.19104,"high":9209.35494,"low":9127.25522,"close":9159.02103,"volume":3355.4196,"volumeNotional":30732358.67137,"tradesDone":17639}
{"date":"2018-05-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9161.61021,"high":9199.98915,"low":9155.21484,"close":9165.83779,"volume":1951.34563,"volumeNotional":17885717.49112,"tradesDone":9496}
{"date":"2018-05-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9164.15125,"high":9176.81008,"low":9070.67016,"close":9083.65078,"volume":2354.44828,"volumeNotional":21386985.9574,"tradesDone":13005}
{"date":"2018-05-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9084.36356,"high":9106.86072,"low":9030.1902,"close":9102.72196,"volume":3546.56302,"volumeNotional":32283377.08091,"tradesDone":15552}
{"date":"2018-05-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9102.00675,"high":9127.01502,"low":9077.17029,"close":9095.40772,"volume":1530.94705,"volumeNotional":13924587.62639,"tradesDone":9995}
{"date":"2018-05-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9093.28648,"high":9162.25569,"low":9087.19365,"close":9154.14942,"volume":2041.77649,"volumeNotional":18690727.01851,"tradesDone":11172}
{"date":"2018-05-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9157.08534,"high":9172.04976,"low":9125.96034,"close":9127.21571,"volume":1862.36109,"volumeNotional":16998171.42953,"tradesDone":10967}
{"date":"2018-05-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9130.80907,"high":9144.03846,"low":9110.12758,"close":9129.81908,"volume":1209.09429,"volumeNotional":11038812.14099,"tradesDone":9111}
{"date":"2018-05-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9129.09717,"high":9144.42228,"low":9102.73684,"close":9124.45503,"volume":1515.61435,"volumeNotional":13829154.97504,"tradesDone":7752}
{"date":"2018-05-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9130.57662,"high":9136.50574,"low":9064.14969,"close":9130.55394,"volume":1923.92459,"volumeNotional":17566497.26219,"tradesDone":10485}
{"date":"2018-05-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9126.28008,"high":9201.82337,"low":9106.80227,"close":9191.87058,"volume":1778.46417,"volumeNotional":16347412.43692,"tradesDone":9480}
{"date":"2018-05-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9198.7469,"high":9264.31007,"low":9187.96475,"close":9230.51615,"volume":3023.55802,"volumeNotional":27909001.12782,"tradesDone":18881}
{"date":"2018-05-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9232.14749,"high":9272.66958,"low":9195.36695,"close":9260.52707,"volume":2138.93287,"volumeNotional":19807645.69016,"tradesDone":10143}
{"date":"2018-05-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9259.99639,"high":9269.64681,"low":9212.74006,"close":9241.53293,"volume":2523.34544,"volumeNotional":23319579.9889,"tradesDone":15397}
{"date":"2018-05-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.04797,"high":9255.25669,"low":9191.57947,"close":9209.5903,"volume":1306.59351,"volumeNotional":12033190.94569,"tradesDone":8907}
{"date":"2018-05-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9210.26749,"high":9259.36544,"low":9204.0588,"close":9232.58368,"volume":1893.17303,"volumeNotional":17478878.43989,"tradesDone":11296}
{"date":"2018-05-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9230.61412,"high":9260.44341,"low":9208.55826,"close":9255.78504,"volume":2172.86733,"volumeNotional":20111592.92968,"tradesDone":9629}
{"date":"2018-05-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9258.47966,"high":9281.51886,"low":9225.7579,"close":9238.80596,"volume":1405.2721,"volumeNotional":12983036.2468,"tradesDone":6699}
{"date":"2018-05-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.08619,"high":9299.93066,"low":9241.29189,"close":9274.04743,"volume":1194.38547,"volumeNotional":11076787.50793,"tradesDone":6239}
{"date":"2018-05-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9270.49916,"high":9285.93695,"low":9197.83343,"close":9203.89418,"volume":642.5564,"volumeNotional":5914021.13997,"tradesDone":4861}
{"date":"2018-05-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9202.01375,"high":9221.54973,"low":9161.91139,"close":9207.79182,"volume":1449.04383,"volumeNotional":13342493.89187,"tradesDone":7450}
{"date":"2018-05-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9208.48237,"high":9252.23477,"low":9188.84492,"close":9246.5045,"volume":780.6896,"volumeNotional":7218649.89574,"tradesDone":4141}
{"date":"2018-05-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9241.22743,"high":9247.47246,"low":9194.03336,"close":9225.99079,"volume":799.58746,"volumeNotional":7376986.54634,"tradesDone":4534}
{"date":"2018-05-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9224.64339,"high":9227.53407,"low":9170.12453,"close":9210.0894,"volume":878.88595,"volumeNotional":8094618.16611,"tradesDone":3970}
{"date":"2018-05-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9212.38375,"high":9234.25928,"low":9202.89736,"close":9218.08951,"volume":522.55562,"volumeNotional":4816964.46802,"tradesDone":3512}
{"date":"2018-05-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9217.84212,"high":9220.45211,"low":9176.72113,"close":9205.82741,"volume":635.1737,"volumeNotional":5847299.477,"tradesDone":3400}
{"date":"2018-05-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9213.77851,"high":9299.45741,"low":9198.34338,"close":9294.43872,"volume":1298.23543,"volumeNotional":12066369.62802,"tradesDone":4996}
{"date":"2018-05-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9309.55274,"high":9428.18807,"low":9280.18456,"close":9427.92723,"volume":536.86223,"volumeNotional":5061498.06782,"tradesDone":3689}
{"date":"2018-05-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9430.87772,"high":9456.72632,"low":9381.50868,"close":9416.92076,"volume":625.86637,"volumeNotional":5893733.96946,"tradesDone":4709}
{"date":"2018-05-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9430.28306,"high":9437.92496,"low":9399.04995,"close":9424.50693,"volume":1339.33099,"volumeNotional":12622534.19459,"tradesDone":9807}
{"date":"2018-05-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9433.98237,"high":9608.43844,"low":9424.23471,"close":9607.42132,"volume":6067.89458,"volumeNotional":58296819.68455,"tradesDone":26075}
{"date":"2018-05-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9605.95665,"high":9704.2109,"low":9554.64844,"close":9704.0479,"volume":5977.76311,"volumeNotional":58008499.55677,"tradesDone":17110}
{"date":"2018-05-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9701.03423,"high":9769.18854,"low":9635.77,"close":9675.76053,"volume":5802.77396,"volumeNotional":56146251.22938,"tradesDone":17841}
{"date":"2018-05-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9666.54779,"high":9702.59414,"low":9616.7763,"close":9641.50624,"volume":1537.87079,"volumeNotional":14827390.86046,"tradesDone":6774}
{"date":"2018-05-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9652.4405,"high":9672.70275,"low":9611.39849,"close":9666.83293,"volume":2025.17111,"volumeNotional":19576990.73929,"tradesDone":5419}
{"date":"2018-05-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9673.61178,"high":9679.66692,"low":9654.64396,"close":9668.7004,"volume":851.93656,"volumeNotional":8237119.33174,"tradesDone":3892}
{"date":"2018-05-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9667.76003,"high":9710.342,"low":9649.82172,"close":9709.31381,"volume":1117.48469,"volumeNotional":10850009.55599,"tradesDone":4720}
{"date":"2018-05-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9716.69773,"high":9855.6812,"low":9714.41183,"close":9752.12222,"volume":4587.69851,"volumeNotional":44739796.56347,"tradesDone":12857}
{"date":"2018-05-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9752.1683,"high":9752.80138,"low":9531.65757,"close":9611.19277,"volume":4401.55493,"volumeNotional":42304192.96976,"tradesDone":14771}
{"date":"2018-05-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9608.92042,"high":9683.24991,"low":9600.97951,"close":9623.47999,"volume":1377.29494,"volumeNotional":13254370.254,"tradesDone":5138}
{"date":"2018-05-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9623.77072,"high":9669.4901,"low":9607.55019,"close":9634.42896,"volume":1300.07862,"volumeNotional":12525515.0646,"tradesDone":4124}
{"date":"2018-05-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9631.48968,"high":9646.81869,"low":9545.25899,"close":9599.28582,"volume":1594.2227,"volumeNotional":15303399.32815,"tradesDone":5867}
{"date":"2018-05-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9602.38042,"high":9648.5081,"low":9596.83854,"close":9639.85645,"volume":981.8711,"volumeNotional":9465096.48124,"tradesDone":4038}
{"date":"2018-05-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9641.65915,"high":9646.06428,"low":9602.20592,"close":9624.89226,"volume":757.78622,"volumeNotional":7293610.69629,"tradesDone":4645}
{"date":"2018-05-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9624.03204,"high":9708.26783,"low":9600.98193,"close":9677.61226,"volume":1500.51155,"volumeNotional":14521368.94781,"tradesDone":6166}
{"date":"2018-05-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9683.5656,"high":9717.83604,"low":9649.48558,"close":9679.35384,"volume":1833.81349,"volumeNotional":17750129.60494,"tradesDone":10424}
{"date":"2018-05-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9677.89319,"high":9804.22145,"low":9671.11701,"close":9785.33488,"volume":1981.47049,"volumeNotional":19389352.33985,"tradesDone":8151}
{"date":"2018-05-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9789.20592,"high":9790.26566,"low":9653.31895,"close":9749.26986,"volume":1482.99874,"volumeNotional":14458154.89349,"tradesDone":7685}
{"date":"2018-05-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9758.57205,"high":9773.74413,"low":9695.1458,"close":9722.51513,"volume":1152.67756,"volumeNotional":11206925.05301,"tradesDone":5489}
{"date":"2018-05-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9709.13255,"high":9831.19762,"low":9648.14049,"close":9762.81696,"volume":1991.20974,"volumeNotional":19439816.18987,"tradesDone":7135}
{"date":"2018-05-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9760.18097,"high":9776.72213,"low":9681.85339,"close":9700.20743,"volume":1461.11762,"volumeNotional":14173143.98995,"tradesDone":6244}
{"date":"2018-05-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9699.5422,"high":9718.36871,"low":9626.50319,"close":9648.76077,"volume":1837.93135,"volumeNotional":17733759.92734,"tradesDone":7369}
{"date":"2018-05-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9661.75716,"high":9709.41204,"low":9633.80261,"close":9697.94557,"volume":1951.66096,"volumeNotional":18927101.77187,"tradesDone":11330}
{"date":"2018-05-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9696.96127,"high":9703.88124,"low":9574.85146,"close":9612.31327,"volume":4203.30991,"volumeNotional":40403531.59323,"tradesDone":20179}
{"date":"2018-05-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9615.8945,"high":9678.10657,"low":9578.64446,"close":9673.18528,"volume":3396.59017,"volumeNotional":32855845.98611,"tradesDone":16998}
{"date":"2018-05-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9670.69211,"high":9709.9942,"low":9642.84352,"close":9661.49558,"volume":2524.02165,"volumeNotional":24385824.00901,"tradesDone":12877}
{"date":"2018-05-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9666.6006,"high":9671.25171,"low":9623.13773,"close":9650.54545,"volume":1801.48989,"volumeNotional":17385360.06747,"tradesDone":11142}
{"date":"2018-05-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9649.32381,"high":9677.05027,"low":9633.63409,"close":9665.53323,"volume":1420.10672,"volumeNotional":13726088.72016,"tradesDone":9005}
{"date":"2018-05-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9672.22449,"high":9715.49715,"low":9650.54669,"close":9697.53167,"volume":1881.12054,"volumeNotional":18242225.97411,"tradesDone":10718}
{"date":"2018-05-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9699.50238,"high":9748.78556,"low":9684.48644,"close":9740.13848,"volume":1731.2739,"volumeNotional":16862847.56062,"tradesDone":12539}
{"date":"2018-05-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9730.30746,"high":9760.26559,"low":9686.82664,"close":9746.6112,"volume":1559.34102,"volumeNotional":15198290.61529,"tradesDone":10570}
{"date":"2018-05-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9752.74076,"high":9758.36183,"low":9700.39962,"close":9708.49407,"volume":1320.2047,"volumeNotional":12817199.54298,"tradesDone":10355}
{"date":"2018-05-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9705.56817,"high":9781.51972,"low":9683.07698,"close":9770.59261,"volume":2511.71847,"volumeNotional":24540977.95647,"tradesDone":12307}
{"date":"2018-05-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9769.64338,"high":9797.42882,"low":9723.68952,"close":9795.97988,"volume":4188.69338,"volumeNotional":41032356.04238,"tradesDone":13822}
{"date":"2018-05-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9796.23199,"high":9883.42615,"low":9781.35539,"close":9831.96316,"volume":5411.86573,"volumeNotional":53209264.50642,"tradesDone":24309}
{"date":"2018-05-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9829.64175,"high":9846.24273,"low":9786.4727,"close":9826.12403,"volume":2135.79639,"volumeNotional":20986600.20383,"tradesDone":12916}
{"date":"2018-05-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9825.93517,"high":9880.17257,"low":9809.56216,"close":9839.03366,"volume":3259.7741,"volumeNotional":32073027.06971,"tradesDone":18910}
{"date":"2018-05-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9841.76613,"high":9851.39463,"low":9792.53079,"close":9830.44586,"volume":1928.71742,"volumeNotional":18960152.18977,"tradesDone":13353}
{"date":"2018-05-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9831.5605,"high":9836.42677,"low":9779.05363,"close":9787.35172,"volume":1806.14131,"volumeNotional":17677340.29174,"tradesDone":12164}
{"date":"2018-05-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9789.56545,"high":9820.05637,"low":9783.75662,"close":9803.03011,"volume":1093.11148,"volumeNotional":10715804.72564,"tradesDone":9595}
{"date":"2018-05-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9803.46763,"high":9867.38758,"low":9792.79654,"close":9831.14113,"volume":1899.03416,"volumeNotional":18669672.79547,"tradesDone":11764}
{"date":"2018-05-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9830.22773,"high":9869.526,"low":9818.62958,"close":9851.15198,"volume":1704.70077,"volumeNotional":16793266.37176,"tradesDone":10001}
{"date":"2018-05-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9851.08422,"high":9958.5519,"low":9848.33395,"close":9934.42258,"volume":5623.53263,"volumeNotional":55866549.52043,"tradesDone":27549}
{"date":"2018-05-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9937.24093,"high":9942.92263,"low":9849.95335,"close":9883.07822,"volume":3964.27197,"volumeNotional":39179209.93997,"tradesDone":19370}
{"date":"2018-05-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9900.04166,"high":10000.34548,"low":9881.78238,"close":9942.15796,"volume":5589.41841,"volumeNotional":55570880.76822,"tradesDone":20526}
{"date":"2018-05-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9936.11284,"high":9986.62724,"low":9889.97596,"close":9890.24859,"volume":5315.87646,"volumeNotional":52575339.66695,"tradesDone":24339}
{"date":"2018-05-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9888.98065,"high":9960.13981,"low":9888.07276,"close":9947.36547,"volume":3142.93172,"volumeNotional":31263890.4857,"tradesDone":18584}
{"date":"2018-05-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9949.879,"high":9970.8216,"low":9900.30907,"close":9910.98264,"volume":2598.38621,"volumeNotional":25752560.61062,"tradesDone":16464}
{"date":"2018-05-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9914.6309,"high":9935.35701,"low":9858.05445,"close":9921.92926,"volume":3073.5308,"volumeNotional":30495355.2274,"tradesDone":17321}
{"date":"2018-05-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9919.34416,"high":9947.80461,"low":9881.63617,"close":9886.24851,"volume":2403.462,"volumeNotional":23761222.632,"tradesDone":12347}
{"date":"2018-05-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9884.31941,"high":9901.39946,"low":9821.32157,"close":9871.29033,"volume":2962.29112,"volumeNotional":29241635.67979,"tradesDone":16731}
{"date":"2018-05-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9869.48091,"high":9889.6309,"low":9854.32165,"close":9861.74829,"volume":1371.44792,"volumeNotional":13524874.22336,"tradesDone":9956}
{"date":"2018-05-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9866.59612,"high":9871.89245,"low":9743.54486,"close":9764.82479,"volume":4764.24601,"volumeNotional":46522027.51766,"tradesDone":26053}
{"date":"2018-05-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9764.89943,"high":9809.45799,"low":9716.32605,"close":9801.18008,"volume":2379.42006,"volumeNotional":23321124.46302,"tradesDone":15492}
{"date":"2018-05-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9804.28506,"high":9862.10136,"low":9772.04044,"close":9834.50068,"volume":1441.68407,"volumeNotional":14178242.91651,"tradesDone":11586}
{"date":"2018-05-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9841.24425,"high":9872.91209,"low":9815.35177,"close":9849.95462,"volume":1503.71019,"volumeNotional":14811477.14302,"tradesDone":9009}
{"date":"2018-05-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9850.32309,"high":9943.60221,"low":9837.96826,"close":9939.31459,"volume":2632.49643,"volumeNotional":26165210.16001,"tradesDone":16687}
{"date":"2018-05-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9941.69608,"high":9950.17516,"low":9901.71484,"close":9932.49485,"volume":2491.23266,"volumeNotional":24744155.57307,"tradesDone":16822}
{"date":"2018-05-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9936.60104,"high":9939.31743,"low":9856.38943,"close":9873.70332,"volume":2375.03718,"volumeNotional":23450412.49544,"tradesDone":15580}
{"date":"2018-05-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9873.34711,"high":9913.03874,"low":9860.93619,"close":9882.22348,"volume":1681.26372,"volumeNotional":16614623.80162,"tradesDone":12637}
{"date":"2018-05-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9884.46816,"high":9916.30037,"low":9838.61471,"close":9849.15003,"volume":1396.4361,"volumeNotional":13753708.62671,"tradesDone":12260}
{"date":"2018-05-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9851.18158,"high":9856.18459,"low":9747.42532,"close":9748.50058,"volume":4606.61379,"volumeNotional":44907577.16664,"tradesDone":26609}
{"date":"2018-05-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9748.20501,"high":9760.85967,"low":9586.8662,"close":9683.17374,"volume":9218.15159,"volumeNotional":89260963.44316,"tradesDone":43826}
{"date":"2018-05-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9681.99148,"high":9717.07537,"low":9646.77293,"close":9715.13252,"volume":2338.88003,"volumeNotional":22722529.41533,"tradesDone":15463}
{"date":"2018-05-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9713.98931,"high":9715.65315,"low":9538.85196,"close":9603.72129,"volume":5852.13087,"volumeNotional":56202233.84821,"tradesDone":22712}
{"date":"2018-05-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9600.85592,"high":9622.5478,"low":9541.84039,"close":9584.92936,"volume":3954.49579,"volumeNotional":37903562.82031,"tradesDone":16837}
{"date":"2018-05-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9590.01628,"high":9657.40264,"low":9579.61493,"close":9598.63704,"volume":3288.90158,"volumeNotional":31568972.52469,"tradesDone":15827}
{"date":"2018-05-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9595.42682,"high":9620.56938,"low":9474.07987,"close":9524.35759,"volume":5211.20192,"volumeNotional":49633350.56888,"tradesDone":19490}
{"date":"2018-05-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9527.52811,"high":9558.43156,"low":9427.9492,"close":9538.5847,"volume":4771.23908,"volumeNotional":45510868.07471,"tradesDone":24286}
{"date":"2018-05-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9536.03507,"high":9624.97853,"low":9516.81919,"close":9567.20658,"volume":3250.56235,"volumeNotional":31098801.53595,"tradesDone":14662}
{"date":"2018-05-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9567.85657,"high":9602.99015,"low":9532.20085,"close":9571.84494,"volume":2574.42985,"volumeNotional":24642043.28241,"tradesDone":14067}
{"date":"2018-05-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9571.14616,"high":9582.50525,"low":9486.71331,"close":9511.02734,"volume":2576.2969,"volumeNotional":24503230.23018,"tradesDone":13947}
{"date":"2018-05-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9509.52551,"high":9610.38454,"low":9503.14641,"close":9590.19421,"volume":2116.12081,"volumeNotional":20294009.52552,"tradesDone":13669}
{"date":"2018-05-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9589.15898,"high":9637.21835,"low":9578.36488,"close":9606.32594,"volume":1875.01498,"volumeNotional":18012005.06502,"tradesDone":11394}
{"date":"2018-05-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9604.32905,"high":9617.87671,"low":9546.4741,"close":9565.82944,"volume":1631.90499,"volumeNotional":15610524.84298,"tradesDone":10408}
{"date":"2018-05-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9564.45469,"high":9580.58232,"low":9512.2935,"close":9537.89861,"volume":1655.45126,"volumeNotional":15789526.27583,"tradesDone":10088}
{"date":"2018-05-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9538.44285,"high":9580.65609,"low":9525.65019,"close":9547.36333,"volume":1822.69185,"volumeNotional":17401901.35447,"tradesDone":8651}
{"date":"2018-05-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9551.37089,"high":9580.26627,"low":9531.2077,"close":9558.15933,"volume":1441.57738,"volumeNotional":13778826.29175,"tradesDone":8371}
{"date":"2018-05-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9555.36579,"high":9669.94117,"low":9554.38353,"close":9639.37377,"volume":2126.12067,"volumeNotional":20494471.78726,"tradesDone":14071}
{"date":"2018-05-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9637.17573,"high":9664.03266,"low":9600.36934,"close":9652.25422,"volume":1323.2934,"volumeNotional":12772764.28487,"tradesDone":10374}
{"date":"2018-05-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9653.91774,"high":9676.8458,"low":9469.61048,"close":9473.09334,"volume":3224.30446,"volumeNotional":30544137.10017,"tradesDone":20466}
{"date":"2018-05-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9467.92906,"high":9479.02952,"low":9295.99682,"close":9346.93164,"volume":8541.35345,"volumeNotional":79835446.82801,"tradesDone":38489}
{"date":"2018-05-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9345.82688,"high":9365.63906,"low":9267.16655,"close":9322.63639,"volume":4368.33544,"volumeNotional":40724402.94609,"tradesDone":23081}
{"date":"2018-05-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9323.96555,"high":9347.98922,"low":9246.21683,"close":9344.79932,"volume":4661.04099,"volumeNotional":43556492.63306,"tradesDone":22426}
{"date":"2018-05-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9348.96268,"high":9385.96215,"low":9328.56081,"close":9342.83179,"volume":2642.92156,"volumeNotional":24692371.54526,"tradesDone":13857}
{"date":"2018-05-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9335.30394,"high":9392.68067,"low":9282.03783,"close":9361.13813,"volume":3505.6081,"volumeNotional":32816481.64203,"tradesDone":14889}
{"date":"2018-05-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9361.39337,"high":9381.73484,"low":9342.8823,"close":9365.90895,"volume":1729.61427,"volumeNotional":16199409.7945,"tradesDone":11325}
{"date":"2018-05-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9368.13999,"high":9368.90657,"low":9257.50684,"close":9321.75731,"volume":3374.94084,"volumeNotional":31460379.40219,"tradesDone":17277}
{"date":"2018-05-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9320.28416,"high":9423.74314,"low":9273.66135,"close":9401.13148,"volume":4134.02136,"volumeNotional":38864478.30154,"tradesDone":21767}
{"date":"2018-05-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9397.8745,"high":9400.43456,"low":9264.52637,"close":9283.72221,"volume":3872.6973,"volumeNotional":35953045.92947,"tradesDone":20788}
{"date":"2018-05-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9282.47913,"high":9340.32826,"low":9276.89407,"close":9302.65109,"volume":1968.98622,"volumeNotional":18316791.8259,"tradesDone":12702}
{"date":"2018-05-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9300.96879,"high":9341.44415,"low":9269.15952,"close":9334.25241,"volume":2778.32388,"volumeNotional":25933576.33447,"tradesDone":10997}
{"date":"2018-05-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9334.85955,"high":9374.73451,"low":9312.32724,"close":9352.33811,"volume":2681.33968,"volumeNotional":25076795.27525,"tradesDone":12409}
{"date":"2018-05-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9347.74507,"high":9349.30614,"low":9272.40813,"close":9277.64479,"volume":3019.77086,"volumeNotional":28016361.38391,"tradesDone":13656}
{"date":"2018-05-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9278.68698,"high":9332.55483,"low":9180.58676,"close":9302.5008,"volume":7304.33598,"volumeNotional":67948591.32385,"tradesDone":27276}
{"date":"2018-05-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9303.30246,"high":9362.10678,"low":9299.25024,"close":9358.46249,"volume":2700.56156,"volumeNotional":25273104.01896,"tradesDone":13474}
{"date":"2018-05-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9357.89706,"high":9413.89015,"low":9336.00557,"close":9351.73136,"volume":3590.17713,"volumeNotional":33574372.01738,"tradesDone":16910}
{"date":"2018-05-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9352.48354,"high":9396.55318,"low":9346.53063,"close":9354.50583,"volume":2261.27162,"volumeNotional":21153078.54783,"tradesDone":12159}
{"date":"2018-05-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9355.29766,"high":9391.45845,"low":9349.15338,"close":9374.54587,"volume":1489.3185,"volumeNotional":13961684.56462,"tradesDone":9730}
{"date":"2018-05-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9373.95532,"high":9453.54459,"low":9368.34787,"close":9427.64321,"volume":3387.87149,"volumeNotional":31939643.6232,"tradesDone":17770}
{"date":"2018-05-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9429.03599,"high":9451.94453,"low":9383.15811,"close":9446.87234,"volume":2001.07741,"volumeNotional":18903922.84127,"tradesDone":12984}
{"date":"2018-05-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9448.12868,"high":9456.16903,"low":9387.20986,"close":9396.44251,"volume":1923.25147,"volumeNotional":18071721.85014,"tradesDone":12383}
{"date":"2018-05-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9395.81195,"high":9401.12494,"low":9273.0306,"close":9310.26713,"volume":3993.02218,"volumeNotional":37176103.0917,"tradesDone":16329}
{"date":"2018-05-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9313.7416,"high":9380.11352,"low":9289.91875,"close":9364.85016,"volume":1508.9229,"volumeNotional":14130836.88953,"tradesDone":9952}
{"date":"2018-05-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9365.51571,"high":9406.99312,"low":9355.16331,"close":9385.64468,"volume":1472.18792,"volumeNotional":13817432.75425,"tradesDone":9547}
{"date":"2018-05-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9387.63944,"high":9445.83357,"low":9381.79811,"close":9417.51049,"volume":2230.89555,"volumeNotional":21009482.19784,"tradesDone":13013}
{"date":"2018-05-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9417.49137,"high":9470.33403,"low":9409.34696,"close":9435.10971,"volume":2737.93568,"volumeNotional":25832723.54937,"tradesDone":13864}
{"date":"2018-05-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9435.78791,"high":9457.1291,"low":9392.46246,"close":9436.33542,"volume":2026.02962,"volumeNotional":19118295.05855,"tradesDone":11807}
{"date":"2018-05-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9438.78313,"high":9441.74228,"low":9398.4148,"close":9420.63416,"volume":1283.44766,"volumeNotional":12090890.87224,"tradesDone":11422}
{"date":"2018-05-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9416.32573,"high":9418.62846,"low":9315.92328,"close":9329.36374,"volume":3259.1749,"volumeNotional":30406028.14815,"tradesDone":17775}
{"date":"2018-05-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9330.86797,"high":9371.64067,"low":9304.5916,"close":9330.22927,"volume":2403.44515,"volumeNotional":22424694.25242,"tradesDone":18704}
{"date":"2018-05-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9330.78058,"high":9377.02589,"low":9328.84244,"close":9360.07619,"volume":2368.02417,"volumeNotional":22164886.69439,"tradesDone":16912}
{"date":"2018-05-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9361.69745,"high":9401.9128,"low":9354.03106,"close":9391.7689,"volume":2130.18816,"volumeNotional":20006234.91551,"tradesDone":13606}
{"date":"2018-05-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9387.44116,"high":9389.82125,"low":9252.41604,"close":9301.71884,"volume":5668.16723,"volumeNotional":52723697.91541,"tradesDone":21781}
{"date":"2018-05-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9302.49556,"high":9342.74592,"low":9273.31531,"close":9295.06945,"volume":3481.59816,"volumeNotional":32361696.6833,"tradesDone":15904}
{"date":"2018-05-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9294.92378,"high":9303.57909,"low":9173.78143,"close":9196.20151,"volume":5687.50599,"volumeNotional":52303451.14236,"tradesDone":24651}
{"date":"2018-05-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9196.94458,"high":9197.87742,"low":9046.29894,"close":9132.7882,"volume":9209.15958,"volumeNotional":84105303.94842,"tradesDone":39469}
{"date":"2018-05-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9133.30416,"high":9181.71912,"low":9101.74586,"close":9128.6134,"volume":2432.08226,"volumeNotional":22201538.69042,"tradesDone":13080}
{"date":"2018-05-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9130.73526,"high":9173.69246,"low":9096.83794,"close":9132.13692,"volume":3084.13791,"volumeNotional":28164769.65426,"tradesDone":13338}
{"date":"2018-05-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9132.20045,"high":9188.1149,"low":9120.30365,"close":9186.6267,"volume":3511.75669,"volumeNotional":32261197.81743,"tradesDone":13308}
{"date":"2018-05-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9187.38404,"high":9187.69859,"low":9109.23383,"close":9127.81479,"volume":2133.86575,"volumeNotional":19477531.36257,"tradesDone":11032}
{"date":"2018-05-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9128.45243,"high":9170.26856,"low":9118.93262,"close":9129.57796,"volume":1634.79766,"volumeNotional":14925012.67934,"tradesDone":10880}
{"date":"2018-05-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9129.71747,"high":9249.94814,"low":9066.59765,"close":9213.0876,"volume":4588.59169,"volumeNotional":42275097.15854,"tradesDone":19287}
{"date":"2018-05-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9214.62466,"high":9266.72087,"low":9200.29971,"close":9244.80276,"volume":2179.61025,"volumeNotional":20150066.85531,"tradesDone":12132}
{"date":"2018-05-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9244.96299,"high":9249.59692,"low":9159.62918,"close":9161.89181,"volume":2308.25827,"volumeNotional":21148012.54318,"tradesDone":11057}
{"date":"2018-05-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9163.71233,"high":9236.13965,"low":9161.64452,"close":9186.70935,"volume":1508.68783,"volumeNotional":13859876.5707,"tradesDone":11780}
{"date":"2018-05-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9186.64284,"high":9250.59059,"low":9183.89622,"close":9201.9469,"volume":1874.0361,"volumeNotional":17244780.64172,"tradesDone":10120}
{"date":"2018-05-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9202.98611,"high":9256.41102,"low":9170.52415,"close":9182.6972,"volume":2342.57429,"volumeNotional":21511150.35491,"tradesDone":9876}
{"date":"2018-05-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9184.25107,"high":9201.51746,"low":9117.51518,"close":9127.14914,"volume":2606.48855,"volumeNotional":23789809.70637,"tradesDone":13967}
{"date":"2018-05-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9120.53286,"high":9172.7814,"low":9119.20554,"close":9163.27413,"volume":1181.98139,"volumeNotional":10830819.50643,"tradesDone":7962}
{"date":"2018-05-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9163.9002,"high":9171.82163,"low":9070.07071,"close":9074.31099,"volume":3583.04461,"volumeNotional":32513661.11559,"tradesDone":18991}
{"date":"2018-05-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9075.52911,"high":9082.68956,"low":8996.20806,"close":9038.97354,"volume":7235.22617,"volumeNotional":65399017.85295,"tradesDone":32123}
{"date":"2018-05-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9037.37016,"high":9083.92464,"low":8970.8309,"close":9079.81867,"volume":5759.95393,"volumeNotional":52299337.25031,"tradesDone":24580}
{"date":"2018-05-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9078.57718,"high":9085.7108,"low":9013.66191,"close":9067.42709,"volume":4464.03859,"volumeNotional":40477344.41565,"tradesDone":14040}
{"date":"2018-05-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9069.74103,"high":9101.78148,"low":9043.21564,"close":9090.00677,"volume":2324.90871,"volumeNotional":21133435.89768,"tradesDone":11709}
{"date":"2018-05-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9089.4535,"high":9096.19658,"low":9024.31603,"close":9030.28095,"volume":1804.01264,"volumeNotional":16290741.00377,"tradesDone":10025}
{"date":"2018-05-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9025.44167,"high":9134.91524,"low":9018.35203,"close":9111.40106,"volume":1906.11715,"volumeNotional":17367397.8136,"tradesDone":7240}
{"date":"2018-05-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9111.35471,"high":9132.85137,"low":9079.63502,"close":9108.12993,"volume":973.4223,"volumeNotional":8866056.80038,"tradesDone":5448}
{"date":"2018-05-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9109.2023,"high":9220.79233,"low":9091.63411,"close":9200.4155,"volume":1612.9897,"volumeNotional":14840175.42609,"tradesDone":8025}
{"date":"2018-05-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9201.57073,"high":9262.25628,"low":9188.87654,"close":9254.14916,"volume":2289.22567,"volumeNotional":21184835.76877,"tradesDone":9251}
{"date":"2018-05-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9252.5497,"high":9330.33658,"low":9250.55169,"close":9275.29877,"volume":2896.43296,"volumeNotional":26865281.07643,"tradesDone":9261}
{"date":"2018-05-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9275.22827,"high":9302.51381,"low":9248.83658,"close":9267.06668,"volume":2064.83827,"volumeNotional":19134993.94124,"tradesDone":8068}
{"date":"2018-05-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9266.67252,"high":9312.71285,"low":9248.418,"close":9308.29974,"volume":1597.88007,"volumeNotional":14873546.60237,"tradesDone":5816}
{"date":"2018-05-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9311.681,"high":9318.49246,"low":9280.53906,"close":9282.02738,"volume":1504.1798,"volumeNotional":13961838.11672,"tradesDone":6836}
{"date":"2018-05-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9285.70199,"high":9310.92652,"low":9280.93951,"close":9304.76581,"volume":978.57631,"volumeNotional":9105423.39341,"tradesDone":5722}
{"date":"2018-05-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9302.49987,"high":9387.58444,"low":9301.36574,"close":9320.20608,"volume":2399.90194,"volumeNotional":22367580.60419,"tradesDone":8457}
{"date":"2018-05-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9311.3383,"high":9367.84649,"low":9272.05824,"close":9279.63525,"volume":1068.99387,"volumeNotional":9919873.16746,"tradesDone":6588}
{"date":"2018-05-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9274.89038,"high":9294.15428,"low":9252.5304,"close":9282.46331,"volume":1232.39992,"volumeNotional":11439707.0368,"tradesDone":4971}
{"date":"2018-05-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9284.35481,"high":9304.47624,"low":9258.12147,"close":9259.01495,"volume":1704.52557,"volumeNotional":15782227.73217,"tradesDone":7328}
{"date":"2018-05-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9258.62521,"high":9272.02249,"low":9215.2553,"close":9256.87587,"volume":2302.61364,"volumeNotional":21315008.64305,"tradesDone":13156}
{"date":"2018-05-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9259.7071,"high":9341.77195,"low":9253.7296,"close":9320.63122,"volume":2489.24201,"volumeNotional":23201306.81214,"tradesDone":14453}
{"date":"2018-05-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9320.38483,"high":9328.44638,"low":9278.61294,"close":9311.57646,"volume":1582.57499,"volumeNotional":14736267.97341,"tradesDone":11145}
{"date":"2018-05-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9313.82841,"high":9367.98961,"low":9310.35202,"close":9330.8787,"volume":1196.1359,"volumeNotional":11160998.99496,"tradesDone":6331}
{"date":"2018-05-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9320.17104,"high":9359.69144,"low":9311.54802,"close":9315.74635,"volume":1249.79795,"volumeNotional":11642800.71586,"tradesDone":5724}
{"date":"2018-05-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9316.21857,"high":9328.7952,"low":9288.17046,"close":9324.44839,"volume":1125.84339,"volumeNotional":10497868.5658,"tradesDone":5745}
{"date":"2018-05-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9324.19883,"high":9340.06953,"low":9302.76918,"close":9329.20931,"volume":844.46311,"volumeNotional":7878173.12687,"tradesDone":5105}
{"date":"2018-05-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9330.0039,"high":9364.39807,"low":9321.48632,"close":9343.992,"volume":709.14093,"volumeNotional":6626207.1904,"tradesDone":4083}
{"date":"2018-05-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9335.41579,"high":9358.29291,"low":9294.00307,"close":9297.54692,"volume":824.67212,"volumeNotional":7667427.70742,"tradesDone":4707}
{"date":"2018-05-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9298.99828,"high":9332.40399,"low":9260.92501,"close":9286.87132,"volume":1287.72793,"volumeNotional":11958963.59867,"tradesDone":5793}
{"date":"2018-05-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9286.69299,"high":9390.74677,"low":9279.99374,"close":9364.94364,"volume":1748.43913,"volumeNotional":16374033.89794,"tradesDone":6606}
{"date":"2018-05-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9364.56929,"high":9381.14699,"low":9336.74777,"close":9350.05884,"volume":1454.99432,"volumeNotional":13604282.5199,"tradesDone":5215}
{"date":"2018-05-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9347.60708,"high":9354.59093,"low":9312.69902,"close":9338.5783,"volume":1066.25827,"volumeNotional":9957336.36341,"tradesDone":5046}
{"date":"2018-05-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9342.28588,"high":9382.65489,"low":9314.46494,"close":9370.23359,"volume":1196.86424,"volumeNotional":11214897.47808,"tradesDone":5611}
{"date":"2018-05-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9369.37731,"high":9375.10445,"low":9315.77771,"close":9329.87894,"volume":941.9803,"volumeNotional":8788562.15976,"tradesDone":4378}
{"date":"2018-05-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9331.23266,"high":9358.85162,"low":9316.15792,"close":9338.47288,"volume":1348.30509,"volumeNotional":12591110.51865,"tradesDone":5308}
{"date":"2018-05-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9342.14238,"high":9392.78401,"low":9331.45946,"close":9374.3508,"volume":2132.60738,"volumeNotional":19991809.68663,"tradesDone":7036}
{"date":"2018-05-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9371.69777,"high":9376.79358,"low":9316.45305,"close":9321.98463,"volume":2194.55282,"volumeNotional":20457587.66138,"tradesDone":5772}
{"date":"2018-05-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9322.61529,"high":9356.31616,"low":9315.00736,"close":9333.31312,"volume":1440.31524,"volumeNotional":13442913.10126,"tradesDone":5388}
{"date":"2018-05-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9333.91237,"high":9369.92134,"low":9332.05874,"close":9353.15499,"volume":1830.84248,"volumeNotional":17124153.47373,"tradesDone":6665}
{"date":"2018-05-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9356.77955,"high":9358.68924,"low":9106.57444,"close":9156.32075,"volume":8046.4792,"volumeNotional":73676144.46887,"tradesDone":22567}
{"date":"2018-05-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9156.71196,"high":9164.41215,"low":9077.38465,"close":9129.35281,"volume":3319.9757,"volumeNotional":30309229.42755,"tradesDone":11351}
{"date":"2018-05-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9129.5068,"high":9136.09134,"low":9062.61118,"close":9087.46398,"volume":1696.37289,"volumeNotional":15415727.57031,"tradesDone":9051}
{"date":"2018-05-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9089.06703,"high":9109.50138,"low":9049.4914,"close":9093.37974,"volume":2507.24083,"volumeNotional":22799293.00679,"tradesDone":10035}
{"date":"2018-05-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9096.40197,"high":9132.55118,"low":9086.47259,"close":9099.74344,"volume":873.84412,"volumeNotional":7951757.33286,"tradesDone":5632}
{"date":"2018-05-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9097.42986,"high":9108.65408,"low":9048.14373,"close":9098.66343,"volume":1344.35661,"volumeNotional":12231848.28705,"tradesDone":5821}
{"date":"2018-05-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9097.69806,"high":9103.24911,"low":8998.16951,"close":9022.49659,"volume":3967.814,"volumeNotional":35799588.34016,"tradesDone":10672}
{"date":"2018-05-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8964.01795,"high":8980.65814,"low":8868.57814,"close":8937.59143,"volume":6552.87528,"volumeNotional":58566921.97769,"tradesDone":16081}
{"date":"2018-05-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8935.69493,"high":8955.01819,"low":8900.71618,"close":8924.69311,"volume":1870.45081,"volumeNotional":16693199.45747,"tradesDone":9214}
{"date":"2018-05-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8923.91408,"high":8959.55281,"low":8895.44899,"close":8900.33814,"volume":1761.34718,"volumeNotional":15676585.48009,"tradesDone":7459}
{"date":"2018-05-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8900.77944,"high":8941.28057,"low":8894.85524,"close":8923.83851,"volume":1046.94881,"volumeNotional":9342802.0675,"tradesDone":4865}
{"date":"2018-05-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8920.76935,"high":8972.54276,"low":8920.69368,"close":8946.40352,"volume":1495.69878,"volumeNotional":13381124.84429,"tradesDone":6005}
{"date":"2018-05-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8948.04792,"high":9008.7282,"low":8940.74759,"close":8998.3345,"volume":2292.54863,"volumeNotional":20629119.39681,"tradesDone":6401}
{"date":"2018-05-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":9002.27291,"high":9004.19678,"low":8812.44147,"close":8814.74881,"volume":6962.21863,"volumeNotional":61370208.43081,"tradesDone":15595}
{"date":"2018-05-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8815.62328,"high":8854.033,"low":8686.25909,"close":8737.75751,"volume":13180.7696,"volumeNotional":115170368.51962,"tradesDone":39581}
{"date":"2018-05-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8734.69979,"high":8833.10476,"low":8726.52798,"close":8790.48626,"volume":5352.55916,"volumeNotional":47051597.8048,"tradesDone":22385}
{"date":"2018-05-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8790.72283,"high":8792.82372,"low":8676.08516,"close":8747.78315,"volume":3968.93273,"volumeNotional":34719362.89464,"tradesDone":19345}
{"date":"2018-05-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8749.01084,"high":8790.01691,"low":8702.36778,"close":8723.22133,"volume":3040.33747,"volumeNotional":26521536.68632,"tradesDone":11832}
{"date":"2018-05-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8724.88778,"high":8744.22329,"low":8618.22723,"close":8620.06402,"volume":5468.466,"volumeNotional":47138527.0309,"tradesDone":18429}
{"date":"2018-05-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8618.7289,"high":8620.14734,"low":8505.5688,"close":8544.91207,"volume":9380.43049,"volumeNotional":80154953.76126,"tradesDone":25080}
{"date":"2018-05-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8543.89384,"high":8619.069,"low":8518.17589,"close":8534.4472,"volume":3538.3852,"volumeNotional":30198161.67462,"tradesDone":13595}
{"date":"2018-05-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8533.96354,"high":8663.75448,"low":8530.21216,"close":8639.51229,"volume":3599.40013,"volumeNotional":31097061.70804,"tradesDone":13280}
{"date":"2018-05-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8640.62586,"high":8654.06882,"low":8555.91678,"close":8578.63371,"volume":2237.10095,"volumeNotional":19191269.66602,"tradesDone":11070}
{"date":"2018-05-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8580.46619,"high":8678.45405,"low":8568.11989,"close":8640.57739,"volume":3163.22577,"volumeNotional":27332097.02647,"tradesDone":14244}
{"date":"2018-05-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8639.79071,"high":8655.58529,"low":8548.36576,"close":8593.12195,"volume":2891.05515,"volumeNotional":24843189.44258,"tradesDone":20478}
{"date":"2018-05-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8593.83288,"high":8648.16942,"low":8562.36221,"close":8613.10792,"volume":2477.23061,"volumeNotional":21336654.56697,"tradesDone":14686}
{"date":"2018-05-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8611.16605,"high":8680.668,"low":8591.31191,"close":8603.39606,"volume":2939.01073,"volumeNotional":25285473.29492,"tradesDone":15393}
{"date":"2018-05-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8600.49004,"high":8635.69831,"low":8381.79199,"close":8431.07088,"volume":10282.09224,"volumeNotional":86689048.50324,"tradesDone":37297}
{"date":"2018-05-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8429.28797,"high":8449.70968,"low":8341.39878,"close":8383.59096,"volume":5614.34283,"volumeNotional":47068353.8403,"tradesDone":26697}
{"date":"2018-05-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8380.71569,"high":8465.91294,"low":8378.44975,"close":8422.07897,"volume":3516.06742,"volumeNotional":29612597.44251,"tradesDone":17183}
{"date":"2018-05-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8431.52377,"high":8489.06273,"low":8369.20154,"close":8415.16774,"volume":3109.9765,"volumeNotional":26170973.87518,"tradesDone":23763}
{"date":"2018-05-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8408.98272,"high":8474.65365,"low":8400.92445,"close":8456.52581,"volume":2601.77153,"volumeNotional":22001948.08675,"tradesDone":14697}
{"date":"2018-05-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8457.65853,"high":8477.4031,"low":8373.33721,"close":8450.08109,"volume":4181.48374,"volumeNotional":35333876.6816,"tradesDone":16010}
{"date":"2018-05-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8449.78481,"high":8480.85869,"low":8398.28524,"close":8432.63964,"volume":3172.14068,"volumeNotional":26749519.25186,"tradesDone":12955}
{"date":"2018-05-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8434.29523,"high":8456.40203,"low":8347.82893,"close":8398.27739,"volume":2990.42668,"volumeNotional":25114432.79667,"tradesDone":16480}
{"date":"2018-05-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8398.41805,"high":8443.83017,"low":8361.50326,"close":8382.72665,"volume":2031.38556,"volumeNotional":17028549.84742,"tradesDone":12431}
{"date":"2018-05-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8381.23964,"high":8391.63712,"low":8278.34091,"close":8304.19711,"volume":7771.17476,"volumeNotional":64533366.95579,"tradesDone":42440}
{"date":"2018-05-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8300.59047,"high":8332.94673,"low":8182.60586,"close":8284.98842,"volume":10730.4356,"volumeNotional":88901534.76213,"tradesDone":59747}
{"date":"2018-05-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8289.00998,"high":8340.38339,"low":8252.44449,"close":8323.43343,"volume":3992.03593,"volumeNotional":33227445.31984,"tradesDone":21242}
{"date":"2018-05-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8323.81215,"high":8326.88762,"low":8207.21762,"close":8243.87365,"volume":4088.54748,"volumeNotional":33705468.8345,"tradesDone":20360}
{"date":"2018-05-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8244.66987,"high":8536.89515,"low":8216.11812,"close":8509.55396,"volume":7944.99943,"volumeNotional":67608401.364,"tradesDone":29652}
{"date":"2018-05-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8509.34086,"high":8582.4889,"low":8412.49514,"close":8577.26091,"volume":6470.8214,"volumeNotional":55501923.41092,"tradesDone":30885}
{"date":"2018-05-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8578.03289,"high":8586.59331,"low":8481.91002,"close":8527.23668,"volume":4151.23595,"volumeNotional":35398571.49911,"tradesDone":23162}
{"date":"2018-05-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8527.60837,"high":8643.74931,"low":8526.25069,"close":8622.71484,"volume":5060.96584,"volumeNotional":43639265.24021,"tradesDone":24986}
{"date":"2018-05-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8621.39307,"high":8635.80498,"low":8522.93305,"close":8524.73969,"volume":3525.19964,"volumeNotional":30051409.30276,"tradesDone":21392}
{"date":"2018-05-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8524.42921,"high":8527.58677,"low":8445.72305,"close":8484.71568,"volume":4501.95459,"volumeNotional":38197804.71999,"tradesDone":25565}
{"date":"2018-05-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8484.16551,"high":8495.7413,"low":8299.6409,"close":8329.43095,"volume":5189.84215,"volumeNotional":43228431.83089,"tradesDone":28271}
{"date":"2018-05-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8338.08592,"high":8400.59826,"low":8262.5313,"close":8316.40358,"volume":5618.14583,"volumeNotional":46722768.03982,"tradesDone":25029}
{"date":"2018-05-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8314.94466,"high":8393.75661,"low":8278.08372,"close":8376.92691,"volume":3320.08072,"volumeNotional":27812073.50174,"tradesDone":16578}
{"date":"2018-05-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8377.65026,"high":8381.72198,"low":8310.5303,"close":8357.94852,"volume":1938.41456,"volumeNotional":16201169.08612,"tradesDone":11677}
{"date":"2018-05-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8359.61818,"high":8501.95473,"low":8338.26644,"close":8483.11483,"volume":3183.0005,"volumeNotional":27001758.7527,"tradesDone":16096}
{"date":"2018-05-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8484.06805,"high":8513.14624,"low":8420.14495,"close":8427.31749,"volume":2336.13059,"volumeNotional":19687314.15755,"tradesDone":14247}
{"date":"2018-05-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8426.7499,"high":8428.51607,"low":8332.66005,"close":8408.75103,"volume":2540.29196,"volumeNotional":21360682.65804,"tradesDone":13970}
{"date":"2018-05-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8406.6736,"high":8498.38864,"low":8374.72417,"close":8453.76932,"volume":2234.63408,"volumeNotional":18891081.01311,"tradesDone":12419}
{"date":"2018-05-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8454.32992,"high":8540.45475,"low":8427.60685,"close":8470.40146,"volume":2531.2701,"volumeNotional":21440873.94307,"tradesDone":14695}
{"date":"2018-05-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8474.82099,"high":8523.64628,"low":8395.4499,"close":8414.08041,"volume":1985.72287,"volumeNotional":16708031.85922,"tradesDone":13123}
{"date":"2018-05-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8409.20842,"high":8474.14323,"low":8405.80658,"close":8425.44209,"volume":1167.05056,"volumeNotional":9832916.93978,"tradesDone":8914}
{"date":"2018-05-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8426.86165,"high":8429.02654,"low":8358.47597,"close":8406.53001,"volume":2693.17818,"volumeNotional":22640283.1939,"tradesDone":14082}
{"date":"2018-05-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8410.3087,"high":8449.04349,"low":8381.39291,"close":8434.38602,"volume":1235.71021,"volumeNotional":10422456.93176,"tradesDone":9490}
{"date":"2018-05-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8436.03117,"high":8451.07271,"low":8315.87249,"close":8323.81013,"volume":2601.50312,"volumeNotional":21654417.99119,"tradesDone":13574}
{"date":"2018-05-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8329.96012,"high":8402.37177,"low":8322.03251,"close":8380.0031,"volume":1830.77073,"volumeNotional":15341864.38337,"tradesDone":13454}
{"date":"2018-05-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8376.09057,"high":8505.58605,"low":8369.59617,"close":8438.44824,"volume":2782.01014,"volumeNotional":23475848.59955,"tradesDone":14283}
{"date":"2018-05-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8441.41621,"high":8488.83376,"low":8401.90685,"close":8457.68998,"volume":2274.37112,"volumeNotional":19235925.82917,"tradesDone":13061}
{"date":"2018-05-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8458.66365,"high":8473.00187,"low":8390.40452,"close":8427.56827,"volume":1554.53935,"volumeNotional":13100986.45754,"tradesDone":11877}
{"date":"2018-05-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8422.0819,"high":8607.42991,"low":8388.3465,"close":8585.81519,"volume":5487.80179,"volumeNotional":47117251.99348,"tradesDone":23160}
{"date":"2018-05-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8587.33907,"high":8594.96589,"low":8511.17237,"close":8543.63391,"volume":1947.36728,"volumeNotional":16637593.16117,"tradesDone":13386}
{"date":"2018-05-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8545.81071,"high":8585.68271,"low":8533.39835,"close":8557.54417,"volume":1384.12061,"volumeNotional":11844673.27024,"tradesDone":10803}
{"date":"2018-05-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8555.65898,"high":8620.9847,"low":8541.6449,"close":8569.93517,"volume":2487.00591,"volumeNotional":21313479.38647,"tradesDone":13615}
{"date":"2018-05-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8569.90571,"high":8579.26158,"low":8510.01636,"close":8557.70533,"volume":1603.6631,"volumeNotional":13723676.27589,"tradesDone":12277}
{"date":"2018-05-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8562.97265,"high":8646.8295,"low":8557.7889,"close":8645.60596,"volume":4414.97204,"volumeNotional":38170108.61071,"tradesDone":18880}
{"date":"2018-05-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8647.1443,"high":8649.44904,"low":8570.58276,"close":8617.40147,"volume":4118.23938,"volumeNotional":35488522.0759,"tradesDone":21178}
{"date":"2018-05-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8616.37099,"high":8688.64779,"low":8596.78931,"close":8660.35366,"volume":4537.05781,"volumeNotional":39292525.19976,"tradesDone":26849}
{"date":"2018-05-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8664.51915,"high":8685.79255,"low":8551.37512,"close":8556.04603,"volume":4338.14918,"volumeNotional":37117404.05022,"tradesDone":23275}
{"date":"2018-05-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8556.66031,"high":8651.73449,"low":8554.49958,"close":8630.45066,"volume":2092.3451,"volumeNotional":18057881.14315,"tradesDone":14959}
{"date":"2018-05-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8632.30381,"high":8646.63355,"low":8595.63077,"close":8625.9415,"volume":1411.84683,"volumeNotional":12178508.17872,"tradesDone":11243}
{"date":"2018-05-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8623.11705,"high":8742.15294,"low":8616.15795,"close":8715.79962,"volume":3139.20002,"volumeNotional":27360638.31872,"tradesDone":18620}
{"date":"2018-05-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8715.16903,"high":8763.82711,"low":8635.25625,"close":8642.5649,"volume":3764.5679,"volumeNotional":32535522.39033,"tradesDone":17282}
{"date":"2018-05-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8644.29434,"high":8749.59707,"low":8643.68984,"close":8739.75358,"volume":2057.7811,"volumeNotional":17984499.70659,"tradesDone":11704}
{"date":"2018-05-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8741.2355,"high":8743.03757,"low":8643.75,"close":8683.70902,"volume":2739.96533,"volumeNotional":23793061.63245,"tradesDone":13301}
{"date":"2018-05-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8684.82019,"high":8699.9766,"low":8574.72952,"close":8670.84644,"volume":3996.70408,"volumeNotional":34654807.31805,"tradesDone":17479}
{"date":"2018-05-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8670.7753,"high":8708.0377,"low":8641.19283,"close":8686.11146,"volume":1745.34038,"volumeNotional":15160221.11275,"tradesDone":10598}
{"date":"2018-05-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8686.0456,"high":8687.10606,"low":8583.03117,"close":8621.69403,"volume":2831.5214,"volumeNotional":24412511.11875,"tradesDone":14594}
{"date":"2018-05-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8621.83476,"high":8634.57227,"low":8374.31737,"close":8391.52486,"volume":10063.58846,"volumeNotional":84448852.73262,"tradesDone":34955}
{"date":"2018-05-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8389.36955,"high":8429.54974,"low":8332.06628,"close":8375.81944,"volume":4539.11111,"volumeNotional":38018775.06308,"tradesDone":20242}
{"date":"2018-05-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8377.55748,"high":8381.66921,"low":8277.5833,"close":8370.94778,"volume":5046.5383,"volumeNotional":42244308.584,"tradesDone":20526}
{"date":"2018-05-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8377.38621,"high":8405.55836,"low":8332.58706,"close":8387.53536,"volume":2466.37561,"volumeNotional":20686812.61639,"tradesDone":12652}
{"date":"2018-05-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8390.39013,"high":8397.80551,"low":8309.86842,"close":8378.41071,"volume":3109.95443,"volumeNotional":26056475.52198,"tradesDone":13180}
{"date":"2018-05-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8378.79212,"high":8448.93947,"low":8347.50928,"close":8432.97085,"volume":2654.84549,"volumeNotional":22388234.63767,"tradesDone":13551}
{"date":"2018-05-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8435.42647,"high":8439.81503,"low":8336.09982,"close":8395.00399,"volume":2620.7359,"volumeNotional":22001088.34997,"tradesDone":19157}
{"date":"2018-05-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8393.24333,"high":8429.10393,"low":8324.95001,"close":8399.83176,"volume":2668.94165,"volumeNotional":22418660.84745,"tradesDone":15283}
{"date":"2018-05-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8399.52714,"high":8456.4699,"low":8381.04501,"close":8421.29797,"volume":2600.93856,"volumeNotional":21903278.59675,"tradesDone":14108}
{"date":"2018-05-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8419.80074,"high":8429.62989,"low":8363.33593,"close":8423.83455,"volume":2279.48427,"volumeNotional":19201998.34504,"tradesDone":13680}
{"date":"2018-05-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8423.34634,"high":8731.73622,"low":8317.99064,"close":8684.41975,"volume":11459.12218,"volumeNotional":99515826.93961,"tradesDone":42112}
{"date":"2018-05-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8682.50969,"high":8817.53894,"low":8669.29309,"close":8738.10113,"volume":11777.13567,"volumeNotional":102909802.49643,"tradesDone":40234}
{"date":"2018-05-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8738.81605,"high":8821.33871,"low":8704.41075,"close":8786.80245,"volume":5668.91239,"volumeNotional":49811613.30634,"tradesDone":27189}
{"date":"2018-05-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8784.51248,"high":8811.05187,"low":8730.04363,"close":8776.03851,"volume":4448.62374,"volumeNotional":39041293.2836,"tradesDone":23222}
{"date":"2018-05-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8776.40416,"high":8778.81857,"low":8693.35472,"close":8746.68922,"volume":2726.19039,"volumeNotional":23845140.09803,"tradesDone":18578}
{"date":"2018-05-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8745.5632,"high":8759.56129,"low":8715.90287,"close":8729.82043,"volume":1970.32667,"volumeNotional":17200598.06623,"tradesDone":12170}
{"date":"2018-05-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8729.89265,"high":8778.16089,"low":8723.00929,"close":8750.64283,"volume":2213.68518,"volumeNotional":19371168.32348,"tradesDone":15483}
{"date":"2018-05-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8752.3436,"high":8886.66986,"low":8739.544,"close":8810.87086,"volume":5426.66107,"volumeNotional":47813609.89613,"tradesDone":22115}
{"date":"2018-05-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8808.5693,"high":8845.85964,"low":8708.3799,"close":8728.10564,"volume":2784.45267,"volumeNotional":24302997.01462,"tradesDone":20020}
{"date":"2018-05-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8728.66988,"high":8754.60488,"low":8604.73887,"close":8605.62882,"volume":5606.99565,"volumeNotional":48251723.36149,"tradesDone":33088}
{"date":"2018-05-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8605.4966,"high":8690.27792,"low":8599.97036,"close":8667.17161,"volume":1957.91333,"volumeNotional":16969570.80991,"tradesDone":13662}
{"date":"2018-05-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8668.83891,"high":8756.96144,"low":8660.8144,"close":8698.35467,"volume":2897.78436,"volumeNotional":25205956.17469,"tradesDone":16049}
{"date":"2018-05-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8696.92484,"high":8728.62715,"low":8649.57497,"close":8703.77149,"volume":1726.03106,"volumeNotional":15022979.94662,"tradesDone":13216}
{"date":"2018-05-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8705.05496,"high":8732.36576,"low":8614.61088,"close":8666.11253,"volume":2075.63427,"volumeNotional":17987680.16534,"tradesDone":13311}
{"date":"2018-05-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8662.67277,"high":8716.41321,"low":8627.83051,"close":8711.46945,"volume":1566.78895,"volumeNotional":13649034.1104,"tradesDone":10880}
{"date":"2018-05-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8710.04136,"high":8747.64743,"low":8675.50213,"close":8691.79973,"volume":2011.78351,"volumeNotional":17486019.40768,"tradesDone":12937}
{"date":"2018-05-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8692.15172,"high":8750.64755,"low":8684.16292,"close":8725.55553,"volume":1849.19495,"volumeNotional":16135253.27412,"tradesDone":14411}
{"date":"2018-05-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8726.53293,"high":8792.76818,"low":8714.66901,"close":8737.42335,"volume":2697.60583,"volumeNotional":23570124.19734,"tradesDone":15821}
{"date":"2018-05-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8738.19811,"high":8758.11811,"low":8715.58027,"close":8743.93285,"volume":1223.34476,"volumeNotional":10696844.4713,"tradesDone":10651}
{"date":"2018-05-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8743.07112,"high":8746.04702,"low":8650.52829,"close":8722.02838,"volume":3381.99066,"volumeNotional":29497818.50749,"tradesDone":29633}
{"date":"2018-05-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8719.47381,"high":8741.49562,"low":8697.95266,"close":8707.30152,"volume":1220.6223,"volumeNotional":10628326.43076,"tradesDone":11177}
{"date":"2018-05-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8706.16808,"high":8858.6491,"low":8692.47049,"close":8785.852,"volume":5686.46254,"volumeNotional":49960418.28878,"tradesDone":25547}
{"date":"2018-05-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8783.58158,"high":8812.05701,"low":8736.10188,"close":8758.98899,"volume":1805.04277,"volumeNotional":15810349.73095,"tradesDone":14904}
{"date":"2018-05-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8758.17842,"high":8792.50238,"low":8743.0359,"close":8761.75252,"volume":1602.56277,"volumeNotional":14041258.40172,"tradesDone":14350}
{"date":"2018-05-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8763.25966,"high":8784.94213,"low":8661.01206,"close":8744.68964,"volume":4723.07062,"volumeNotional":41301786.76234,"tradesDone":30668}
{"date":"2018-05-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8744.78394,"high":8746.0489,"low":8483.06393,"close":8514.30389,"volume":7819.6787,"volumeNotional":66579120.80102,"tradesDone":39218}
{"date":"2018-05-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8513.29164,"high":8547.54858,"low":8474.6214,"close":8522.02882,"volume":2980.43478,"volumeNotional":25399351.13959,"tradesDone":10737}
{"date":"2018-05-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8523.3036,"high":8583.24462,"low":8491.54919,"close":8534.02979,"volume":1993.64299,"volumeNotional":17013808.62574,"tradesDone":7444}
{"date":"2018-05-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8533.71418,"high":8576.23488,"low":8499.3801,"close":8550.06843,"volume":1759.13099,"volumeNotional":15040690.36734,"tradesDone":7452}
{"date":"2018-05-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8551.77122,"high":8553.76687,"low":8428.40669,"close":8517.23149,"volume":4401.44413,"volumeNotional":37488118.55773,"tradesDone":11246}
{"date":"2018-05-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8516.2846,"high":8567.46584,"low":8442.05143,"close":8551.18127,"volume":2619.59232,"volumeNotional":22400608.78717,"tradesDone":8939}
{"date":"2018-05-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8552.93444,"high":8564.96856,"low":8471.66762,"close":8515.31885,"volume":1217.35456,"volumeNotional":10366162.19478,"tradesDone":5003}
{"date":"2018-05-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8515.63257,"high":8543.78395,"low":8474.84419,"close":8482.82717,"volume":752.38217,"volumeNotional":6382327.91326,"tradesDone":4963}
{"date":"2018-05-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8479.02931,"high":8552.52291,"low":8416.94976,"close":8457.373,"volume":1857.70076,"volumeNotional":15711268.2904,"tradesDone":8025}
{"date":"2018-05-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8458.45616,"high":8500.6617,"low":8446.59455,"close":8467.29786,"volume":751.57673,"volumeNotional":6363824.07574,"tradesDone":5206}
{"date":"2018-05-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8472.29516,"high":8495.41487,"low":8419.99495,"close":8449.63299,"volume":949.48373,"volumeNotional":8022789.06414,"tradesDone":5574}
{"date":"2018-05-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8451.30002,"high":8467.68303,"low":8275.34741,"close":8324.98441,"volume":3749.51759,"volumeNotional":31214675.44465,"tradesDone":14104}
{"date":"2018-05-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8329.07408,"high":8332.30466,"low":8099.76169,"close":8127.21736,"volume":7048.64886,"volumeNotional":57285901.36823,"tradesDone":17338}
{"date":"2018-05-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8125.74653,"high":8216.80333,"low":8124.73261,"close":8158.55869,"volume":1873.36624,"volumeNotional":15283968.45103,"tradesDone":8149}
{"date":"2018-05-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8160.18123,"high":8247.19759,"low":8156.35663,"close":8217.70785,"volume":1703.49169,"volumeNotional":13998797.02929,"tradesDone":8281}
{"date":"2018-05-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8215.93084,"high":8233.89482,"low":8158.1379,"close":8207.43295,"volume":2024.20568,"volumeNotional":16613532.38899,"tradesDone":8709}
{"date":"2018-05-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8202.56502,"high":8268.16712,"low":8162.42737,"close":8226.49426,"volume":2660.95283,"volumeNotional":21890313.21713,"tradesDone":8655}
{"date":"2018-05-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8229.09043,"high":8252.8711,"low":8199.83772,"close":8228.70256,"volume":1070.95416,"volumeNotional":8812563.26537,"tradesDone":6270}
{"date":"2018-05-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8223.84495,"high":8246.93769,"low":8183.93857,"close":8199.56143,"volume":1609.32191,"volumeNotional":13195733.86083,"tradesDone":8176}
{"date":"2018-05-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8201.65425,"high":8257.78234,"low":8195.27042,"close":8228.93818,"volume":911.19494,"volumeNotional":7498166.86588,"tradesDone":5844}
{"date":"2018-05-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8228.5612,"high":8428.77502,"low":8226.95188,"close":8359.8263,"volume":4455.16407,"volumeNotional":37244397.75152,"tradesDone":12770}
{"date":"2018-05-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8372.46314,"high":8433.15529,"low":8358.4047,"close":8363.69362,"volume":1319.70967,"volumeNotional":11037647.30931,"tradesDone":6762}
{"date":"2018-05-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8363.89976,"high":8389.4142,"low":8344.64042,"close":8352.25399,"volume":1221.52474,"volumeNotional":10202484.91788,"tradesDone":7159}
{"date":"2018-05-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8352.65209,"high":8374.24789,"low":8126.92439,"close":8164.13418,"volume":4475.27569,"volumeNotional":36536751.1941,"tradesDone":15706}
{"date":"2018-05-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8170.39579,"high":8224.90751,"low":8165.66388,"close":8215.76089,"volume":1251.72719,"volumeNotional":10283891.29362,"tradesDone":8134}
{"date":"2018-05-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8204.95966,"high":8368.99863,"low":8197.27323,"close":8273.7056,"volume":4793.23285,"volumeNotional":39657797.48151,"tradesDone":22936}
{"date":"2018-05-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8273.4739,"high":8320.16714,"low":8196.61453,"close":8255.97444,"volume":3721.98071,"volumeNotional":30728577.60789,"tradesDone":23203}
{"date":"2018-05-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8255.61037,"high":8345.00558,"low":8237.87001,"close":8284.25353,"volume":5993.7932,"volumeNotional":49654102.45196,"tradesDone":25761}
{"date":"2018-05-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8285.55547,"high":8334.80466,"low":8267.18715,"close":8272.31785,"volume":1495.69799,"volumeNotional":12372889.17524,"tradesDone":12914}
{"date":"2018-05-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8268.63028,"high":8365.76091,"low":8227.97588,"close":8229.89485,"volume":2079.09787,"volumeNotional":17110756.84563,"tradesDone":18555}
{"date":"2018-05-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8235.17113,"high":8297.15003,"low":8219.54085,"close":8289.57804,"volume":1629.14779,"volumeNotional":13504947.73064,"tradesDone":14091}
{"date":"2018-05-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8288.75423,"high":8311.14572,"low":8248.08689,"close":8273.42026,"volume":1355.75351,"volumeNotional":11216718.5695,"tradesDone":14408}
{"date":"2018-05-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8272.53259,"high":8366.71792,"low":8269.03183,"close":8278.61965,"volume":2368.94283,"volumeNotional":19611576.66874,"tradesDone":16027}
{"date":"2018-05-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8278.60349,"high":8357.13684,"low":8272.33047,"close":8336.15095,"volume":1939.5008,"volumeNotional":16167971.43447,"tradesDone":13622}
{"date":"2018-05-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8335.10297,"high":8394.5896,"low":8312.44298,"close":8345.47741,"volume":2422.09005,"volumeNotional":20213497.84206,"tradesDone":20382}
{"date":"2018-05-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8347.05888,"high":8376.3001,"low":8316.69248,"close":8369.98272,"volume":2243.58345,"volumeNotional":18778754.69705,"tradesDone":21541}
{"date":"2018-05-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8369.89666,"high":8405.68641,"low":8353.19335,"close":8369.17081,"volume":2497.44642,"volumeNotional":20901555.71125,"tradesDone":16840}
{"date":"2018-05-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8370.52262,"high":8479.87615,"low":8321.43508,"close":8356.54723,"volume":4851.2108,"volumeNotional":40539372.13731,"tradesDone":26617}
{"date":"2018-05-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8354.43433,"high":8377.92987,"low":8310.45535,"close":8320.86235,"volume":1125.89132,"volumeNotional":9368386.66396,"tradesDone":15651}
{"date":"2018-05-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8317.55722,"high":8373.40062,"low":8268.36811,"close":8353.65195,"volume":2518.8033,"volumeNotional":21041206.07341,"tradesDone":16838}
{"date":"2018-05-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8355.09062,"high":8371.02664,"low":8332.15774,"close":8341.87478,"volume":975.79115,"volumeNotional":8139927.61797,"tradesDone":11926}
{"date":"2018-05-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8337.79336,"high":8346.76228,"low":8194.69289,"close":8244.97357,"volume":4655.94677,"volumeNotional":38388158.03817,"tradesDone":25974}
{"date":"2018-05-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8246.61085,"high":8285.83885,"low":8217.42591,"close":8268.50923,"volume":2208.40199,"volumeNotional":18260192.20044,"tradesDone":15300}
{"date":"2018-05-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8265.78765,"high":8312.3458,"low":8261.4122,"close":8282.49512,"volume":1073.70109,"volumeNotional":8892924.06496,"tradesDone":12239}
{"date":"2018-05-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8282.68305,"high":8311.31578,"low":8250.62328,"close":8299.28798,"volume":1379.6084,"volumeNotional":11449767.37148,"tradesDone":20916}
{"date":"2018-05-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8299.70569,"high":8320.31907,"low":8277.95361,"close":8299.18756,"volume":1512.37903,"volumeNotional":12551517.24172,"tradesDone":12472}
{"date":"2018-05-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8301.59556,"high":8338.79004,"low":8226.23773,"close":8270.71869,"volume":3399.26926,"volumeNotional":28114399.79685,"tradesDone":22156}
{"date":"2018-05-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8275.47033,"high":8305.66307,"low":8259.09108,"close":8297.38661,"volume":1313.48443,"volumeNotional":10898488.11469,"tradesDone":13848}
{"date":"2018-05-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8298.18656,"high":8362.27962,"low":8291.38651,"close":8315.65416,"volume":2461.51865,"volumeNotional":20469137.77782,"tradesDone":18202}
{"date":"2018-05-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8319.3309,"high":8328.60412,"low":8293.93656,"close":8303.4175,"volume":1168.63894,"volumeNotional":9703697.00324,"tradesDone":13827}
{"date":"2018-05-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8301.86082,"high":8318.1261,"low":8221.85097,"close":8270.81759,"volume":3536.51058,"volumeNotional":29249833.89044,"tradesDone":28927}
{"date":"2018-05-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8271.36595,"high":8275.77699,"low":8221.57086,"close":8249.89261,"volume":1863.22919,"volumeNotional":15371440.7547,"tradesDone":20014}
{"date":"2018-05-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8248.34246,"high":8269.50923,"low":8110.97882,"close":8160.63051,"volume":4505.95709,"volumeNotional":36771450.87559,"tradesDone":28876}
{"date":"2018-05-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8160.45126,"high":8191.66124,"low":8147.76384,"close":8171.23805,"volume":1912.6815,"volumeNotional":15628975.83221,"tradesDone":16663}
{"date":"2018-05-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8172.98649,"high":8236.84731,"low":8167.01127,"close":8205.72173,"volume":1947.60459,"volumeNotional":15981501.30964,"tradesDone":14079}
{"date":"2018-05-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8206.24596,"high":8209.55164,"low":8147.3359,"close":8151.04072,"volume":1554.67393,"volumeNotional":12672210.48165,"tradesDone":17554}
{"date":"2018-05-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8148.77697,"high":8149.7514,"low":7989.47927,"close":8073.55144,"volume":10438.26101,"volumeNotional":84273837.18035,"tradesDone":43019}
{"date":"2018-05-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8075.29668,"high":8099.84774,"low":7985.87758,"close":8047.37432,"volume":3951.12371,"volumeNotional":31796171.43679,"tradesDone":25227}
{"date":"2018-05-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8048.03272,"high":8062.82488,"low":7920.39443,"close":7953.8673,"volume":5079.963,"volumeNotional":40405351.58854,"tradesDone":27295}
{"date":"2018-05-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7953.71314,"high":8018.91723,"low":7927.89226,"close":7976.1478,"volume":3175.96386,"volumeNotional":25331957.14567,"tradesDone":19276}
{"date":"2018-05-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7976.16306,"high":8020.53053,"low":7949.12523,"close":7993.03116,"volume":2753.35829,"volumeNotional":22007678.60351,"tradesDone":15910}
{"date":"2018-05-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7991.05561,"high":8024.15038,"low":7978.46056,"close":7995.55854,"volume":1862.35064,"volumeNotional":14890533.54689,"tradesDone":12185}
{"date":"2018-05-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7998.51701,"high":8073.04091,"low":7992.3721,"close":8021.43175,"volume":3567.67303,"volumeNotional":28617845.74859,"tradesDone":16087}
{"date":"2018-05-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8018.73075,"high":8050.72937,"low":7987.8991,"close":8033.51491,"volume":1691.09405,"volumeNotional":13585429.26593,"tradesDone":11135}
{"date":"2018-05-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8033.46844,"high":8038.33489,"low":7953.28351,"close":7961.90522,"volume":2186.24912,"volumeNotional":17406708.23517,"tradesDone":12920}
{"date":"2018-05-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7965.6672,"high":8165.70572,"low":7964.57165,"close":8088.37816,"volume":5862.65803,"volumeNotional":47419395.18077,"tradesDone":26020}
{"date":"2018-05-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8091.39096,"high":8138.94066,"low":8077.26665,"close":8125.2769,"volume":2041.41556,"volumeNotional":16587066.71747,"tradesDone":14082}
{"date":"2018-05-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8126.52009,"high":8134.95013,"low":8087.99586,"close":8105.72148,"volume":1039.87174,"volumeNotional":8428910.73208,"tradesDone":7889}
{"date":"2018-05-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8104.44582,"high":8146.77934,"low":8091.98828,"close":8131.82616,"volume":1070.92638,"volumeNotional":8708587.16756,"tradesDone":7826}
{"date":"2018-05-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8130.932,"high":8133.52419,"low":8050.10913,"close":8105.50567,"volume":1537.99341,"volumeNotional":12466214.298,"tradesDone":6846}
{"date":"2018-05-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8106.46396,"high":8133.44615,"low":8078.86678,"close":8106.08945,"volume":1746.92631,"volumeNotional":14160740.97074,"tradesDone":7909}
{"date":"2018-05-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8106.08222,"high":8121.44871,"low":8054.05982,"close":8094.98971,"volume":1365.13656,"volumeNotional":11050766.38975,"tradesDone":7515}
{"date":"2018-05-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8096.73764,"high":8097.53735,"low":8038.40624,"close":8076.22824,"volume":1211.82276,"volumeNotional":9786957.23174,"tradesDone":8258}
{"date":"2018-05-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8079.34552,"high":8133.43319,"low":8064.08871,"close":8109.97131,"volume":1166.23196,"volumeNotional":9458107.76364,"tradesDone":7475}
{"date":"2018-05-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8108.80872,"high":8152.99317,"low":8080.27861,"close":8127.03533,"volume":1750.16212,"volumeNotional":14223629.39203,"tradesDone":7257}
{"date":"2018-05-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8124.88557,"high":8143.11138,"low":8092.87908,"close":8106.99817,"volume":990.56474,"volumeNotional":8030506.52265,"tradesDone":5739}
{"date":"2018-05-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8112.98054,"high":8226.78584,"low":8099.56489,"close":8207.20958,"volume":2470.27927,"volumeNotional":20274099.7267,"tradesDone":10727}
{"date":"2018-05-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8207.62428,"high":8275.99134,"low":8192.51565,"close":8227.5669,"volume":5647.41055,"volumeNotional":46464448.15962,"tradesDone":21743}
{"date":"2018-05-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.48057,"high":8251.71042,"low":8201.49171,"close":8224.06158,"volume":1310.27209,"volumeNotional":10775758.39622,"tradesDone":10713}
{"date":"2018-05-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8223.26185,"high":8268.91507,"low":8218.69718,"close":8229.64027,"volume":1373.63548,"volumeNotional":11304525.84915,"tradesDone":11438}
{"date":"2018-05-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8228.73588,"high":8254.26797,"low":8201.85459,"close":8218.56435,"volume":1142.79739,"volumeNotional":9392153.92252,"tradesDone":9848}
{"date":"2018-05-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8217.11587,"high":8249.7138,"low":8212.71586,"close":8237.18759,"volume":1246.79069,"volumeNotional":10270048.79132,"tradesDone":9779}
{"date":"2018-05-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8238.19531,"high":8255.15543,"low":8203.38045,"close":8208.24918,"volume":1442.58029,"volumeNotional":11841058.45312,"tradesDone":11291}
{"date":"2018-05-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8209.17137,"high":8225.17927,"low":8153.04494,"close":8188.27104,"volume":1727.4095,"volumeNotional":14144497.15397,"tradesDone":12471}
{"date":"2018-05-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8184.93865,"high":8227.06916,"low":8167.02084,"close":8195.71981,"volume":910.96238,"volumeNotional":7465992.38516,"tradesDone":8928}
{"date":"2018-05-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8196.70387,"high":8268.42156,"low":8175.81454,"close":8231.19959,"volume":2694.79105,"volumeNotional":22181362.99357,"tradesDone":10903}
{"date":"2018-05-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8226.33624,"high":8249.65952,"low":8213.68032,"close":8226.75269,"volume":900.35106,"volumeNotional":7406965.48133,"tradesDone":7161}
{"date":"2018-05-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8227.53609,"high":8237.10092,"low":8214.32795,"close":8229.02552,"volume":957.32715,"volumeNotional":7877869.54669,"tradesDone":6637}
{"date":"2018-05-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8229.51282,"high":8242.93667,"low":8208.85384,"close":8214.27742,"volume":931.4353,"volumeNotional":7651067.91438,"tradesDone":7007}
{"date":"2018-05-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8215.41086,"high":8221.61462,"low":8124.00947,"close":8166.44248,"volume":2657.15624,"volumeNotional":21699513.60502,"tradesDone":14749}
{"date":"2018-05-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8164.81694,"high":8218.14048,"low":8139.37326,"close":8215.76322,"volume":970.63956,"volumeNotional":7974544.83804,"tradesDone":8437}
{"date":"2018-05-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8211.58523,"high":8217.19626,"low":8181.18544,"close":8188.75707,"volume":846.7806,"volumeNotional":6934080.63104,"tradesDone":7468}
{"date":"2018-05-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8190.5505,"high":8247.98788,"low":8185.71232,"close":8234.18652,"volume":900.38556,"volumeNotional":7413942.6334,"tradesDone":8832}
{"date":"2018-05-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.93328,"high":8420.81682,"low":8227.69313,"close":8373.94519,"volume":4064.22182,"volumeNotional":34033570.7294,"tradesDone":17427}
{"date":"2018-05-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8374.98034,"high":8398.28654,"low":8321.98495,"close":8345.31043,"volume":3267.13646,"volumeNotional":27265267.99615,"tradesDone":18115}
{"date":"2018-05-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8345.19731,"high":8373.6532,"low":8286.94932,"close":8299.24497,"volume":3056.04766,"volumeNotional":25362888.20509,"tradesDone":19515}
{"date":"2018-05-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8298.69618,"high":8329.54866,"low":8295.23907,"close":8308.19343,"volume":1504.51925,"volumeNotional":12499836.93887,"tradesDone":11781}
{"date":"2018-05-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8306.25213,"high":8317.27419,"low":8280.59837,"close":8309.63679,"volume":1990.45563,"volumeNotional":16539963.33642,"tradesDone":10591}
{"date":"2018-05-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8309.51795,"high":8318.02221,"low":8269.55454,"close":8285.7694,"volume":1417.84596,"volumeNotional":11747944.63854,"tradesDone":11282}
{"date":"2018-05-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8289.07861,"high":8303.94692,"low":8266.7116,"close":8297.7236,"volume":973.97644,"volumeNotional":8081787.26233,"tradesDone":8556}
{"date":"2018-05-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8298.21102,"high":8324.55398,"low":8284.54608,"close":8290.44556,"volume":909.1797,"volumeNotional":7537504.77179,"tradesDone":8184}
{"date":"2018-05-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8290.52699,"high":8308.86771,"low":8276.80607,"close":8304.60335,"volume":1067.70074,"volumeNotional":8866831.14472,"tradesDone":7887}
{"date":"2018-05-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8304.10187,"high":8313.58688,"low":8249.10714,"close":8253.78096,"volume":1179.56067,"volumeNotional":9735835.39155,"tradesDone":10408}
{"date":"2018-05-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8252.93786,"high":8260.21513,"low":8185.04836,"close":8193.6116,"volume":2108.99681,"volumeNotional":17280300.75088,"tradesDone":15364}
{"date":"2018-05-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8193.51618,"high":8237.26149,"low":8169.72982,"close":8219.49342,"volume":1182.23215,"volumeNotional":9717349.41643,"tradesDone":11244}
{"date":"2018-05-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8218.03283,"high":8248.0542,"low":8191.89437,"close":8232.86665,"volume":1317.78637,"volumeNotional":10849159.49693,"tradesDone":8656}
{"date":"2018-05-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.57994,"high":8234.47306,"low":8180.85514,"close":8192.16758,"volume":1700.59404,"volumeNotional":13931551.38149,"tradesDone":9270}
{"date":"2018-05-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8192.36888,"high":8228.90261,"low":8166.68172,"close":8219.97144,"volume":1360.13068,"volumeNotional":11180235.36778,"tradesDone":10880}
{"date":"2018-05-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8221.56908,"high":8285.53331,"low":8215.10898,"close":8279.37002,"volume":1505.89349,"volumeNotional":12467849.4449,"tradesDone":11765}
{"date":"2018-05-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8279.49393,"high":8291.42116,"low":8240.39596,"close":8248.67378,"volume":1244.79103,"volumeNotional":10267875.1044,"tradesDone":11263}
{"date":"2018-05-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8249.46531,"high":8273.349,"low":8235.56013,"close":8262.24142,"volume":803.69424,"volumeNotional":6640315.81014,"tradesDone":8848}
{"date":"2018-05-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8263.34797,"high":8280.99205,"low":8239.63861,"close":8253.62155,"volume":810.87877,"volumeNotional":6692686.50726,"tradesDone":7139}
{"date":"2018-05-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8253.7667,"high":8286.20859,"low":8248.55604,"close":8248.87386,"volume":900.98701,"volumeNotional":7432128.15747,"tradesDone":7527}
{"date":"2018-05-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8248.81391,"high":8275.04417,"low":8225.69916,"close":8260.79944,"volume":707.77042,"volumeNotional":5846749.49,"tradesDone":7470}
{"date":"2018-05-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8262.36827,"high":8300.42234,"low":8252.64223,"close":8283.38232,"volume":1222.51384,"volumeNotional":10126549.51083,"tradesDone":9098}
{"date":"2018-05-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8283.30859,"high":8360.32472,"low":8276.19023,"close":8352.13649,"volume":2906.66789,"volumeNotional":24276886.99104,"tradesDone":14841}
{"date":"2018-05-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8350.97632,"high":8381.12544,"low":8328.6805,"close":8341.26913,"volume":2744.1924,"volumeNotional":22890047.30668,"tradesDone":14411}
{"date":"2018-05-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8341.75515,"high":8350.91165,"low":8320.74127,"close":8340.38058,"volume":1260.61566,"volumeNotional":10514014.33663,"tradesDone":8565}
{"date":"2018-05-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8341.47957,"high":8361.87466,"low":8288.15575,"close":8304.75627,"volume":2228.82786,"volumeNotional":18509872.15181,"tradesDone":12556}
{"date":"2018-05-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8303.827,"high":8338.51118,"low":8284.73592,"close":8322.88163,"volume":1620.22747,"volumeNotional":13484961.47189,"tradesDone":10839}
{"date":"2018-05-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8323.67143,"high":8354.7808,"low":8322.14375,"close":8346.13463,"volume":1338.97988,"volumeNotional":11175306.37575,"tradesDone":9962}
{"date":"2018-05-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8346.11856,"high":8386.16124,"low":8339.74499,"close":8382.19295,"volume":1922.11766,"volumeNotional":16111561.12922,"tradesDone":12680}
{"date":"2018-05-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8379.7861,"high":8541.08386,"low":8378.52631,"close":8488.22407,"volume":8693.50776,"volumeNotional":73792441.84615,"tradesDone":35165}
{"date":"2018-05-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8489.32877,"high":8536.68823,"low":8470.92767,"close":8520.6714,"volume":2642.27993,"volumeNotional":22513999.06054,"tradesDone":17073}
{"date":"2018-05-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8523.82219,"high":8553.5373,"low":8506.1003,"close":8528.12593,"volume":1743.26186,"volumeNotional":14866756.68497,"tradesDone":14802}
{"date":"2018-05-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8528.29911,"high":8533.59771,"low":8480.19751,"close":8521.68582,"volume":1381.88676,"volumeNotional":11776004.80889,"tradesDone":13538}
{"date":"2018-05-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8519.10738,"high":8601.35513,"low":8512.07021,"close":8555.32279,"volume":2589.39201,"volumeNotional":22153084.48923,"tradesDone":16150}
{"date":"2018-05-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8556.51298,"high":8575.4952,"low":8516.0244,"close":8527.79841,"volume":1464.04128,"volumeNotional":12485048.91596,"tradesDone":14455}
{"date":"2018-05-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8528.27098,"high":8550.26842,"low":8476.97628,"close":8486.94534,"volume":1770.2798,"volumeNotional":15024267.92088,"tradesDone":14211}
{"date":"2018-05-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8489.07106,"high":8527.85389,"low":8484.66209,"close":8522.89615,"volume":1002.24365,"volumeNotional":8542018.56769,"tradesDone":11255}
{"date":"2018-05-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8524.12794,"high":8552.38974,"low":8460.83828,"close":8491.17507,"volume":2054.40389,"volumeNotional":17444303.0956,"tradesDone":13921}
{"date":"2018-05-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8489.19952,"high":8497.52836,"low":8437.76761,"close":8458.99836,"volume":1437.84008,"volumeNotional":12162686.90251,"tradesDone":11848}
{"date":"2018-05-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8462.01404,"high":8529.02521,"low":8459.19673,"close":8506.12285,"volume":1488.02068,"volumeNotional":12657286.74021,"tradesDone":13079}
{"date":"2018-05-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8509.73026,"high":8531.08291,"low":8485.63357,"close":8497.83596,"volume":1339.81479,"volumeNotional":11385526.27512,"tradesDone":14701}
{"date":"2018-05-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8496.97716,"high":8543.52533,"low":8492.37033,"close":8530.91063,"volume":1307.4287,"volumeNotional":11153557.42189,"tradesDone":14741}
{"date":"2018-05-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8530.31318,"high":8544.56075,"low":8502.05927,"close":8510.95235,"volume":1283.67937,"volumeNotional":10925333.95177,"tradesDone":13347}
{"date":"2018-05-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8510.62519,"high":8678.85416,"low":8480.69924,"close":8559.24112,"volume":3315.22281,"volumeNotional":28375791.38843,"tradesDone":19700}
{"date":"2018-05-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8560.62843,"high":8623.9082,"low":8509.00513,"close":8531.67293,"volume":3074.06906,"volumeNotional":26226951.83451,"tradesDone":14306}
{"date":"2018-05-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8535.36004,"high":8539.92793,"low":8481.52392,"close":8517.85785,"volume":1491.5001,"volumeNotional":12704385.8157,"tradesDone":13296}
{"date":"2018-05-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8518.50171,"high":8525.37163,"low":8468.26198,"close":8472.21967,"volume":1353.78868,"volumeNotional":11469595.12846,"tradesDone":10902}
{"date":"2018-05-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8476.50603,"high":8488.34921,"low":8428.20892,"close":8463.92672,"volume":2739.40938,"volumeNotional":23186160.29909,"tradesDone":18592}
{"date":"2018-05-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8463.87216,"high":8493.23284,"low":8429.45085,"close":8473.5239,"volume":1920.18218,"volumeNotional":16270709.57165,"tradesDone":15828}
{"date":"2018-05-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8478.41742,"high":8506.99109,"low":8460.09927,"close":8495.52359,"volume":1550.85891,"volumeNotional":13175358.49614,"tradesDone":12350}
{"date":"2018-05-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8496.67985,"high":8507.40554,"low":8472.47769,"close":8487.32538,"volume":1608.96062,"volumeNotional":13655772.29672,"tradesDone":13400}
{"date":"2018-05-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8487.42195,"high":8489.19466,"low":8351.70528,"close":8403.10622,"volume":5397.58707,"volumeNotional":45356497.50549,"tradesDone":28560}
{"date":"2018-05-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8402.26818,"high":8419.7111,"low":8369.60471,"close":8403.52721,"volume":3253.6166,"volumeNotional":27341855.62362,"tradesDone":18645}
{"date":"2018-05-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8404.36115,"high":8409.31026,"low":8359.47187,"close":8389.86275,"volume":2172.31039,"volumeNotional":18225385.98595,"tradesDone":13071}
{"date":"2018-05-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8391.3569,"high":8410.40981,"low":8372.8445,"close":8376.31985,"volume":1478.87516,"volumeNotional":12387531.37017,"tradesDone":12504}
{"date":"2018-05-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8377.43919,"high":8377.91608,"low":8310.07786,"close":8345.03871,"volume":2507.30184,"volumeNotional":20923530.90516,"tradesDone":17647}
{"date":"2018-05-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8345.54971,"high":8394.96049,"low":8340.17314,"close":8374.64867,"volume":1623.33987,"volumeNotional":13594901.06104,"tradesDone":10523}
{"date":"2018-05-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8374.54731,"high":8443.36549,"low":8361.95781,"close":8404.54557,"volume":2385.36313,"volumeNotional":20047893.13853,"tradesDone":13830}
{"date":"2018-05-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8406.14972,"high":8430.28372,"low":8365.91306,"close":8384.67103,"volume":3799.85375,"volumeNotional":31860523.62415,"tradesDone":13051}
{"date":"2018-05-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8382.28384,"high":8401.69122,"low":8359.87469,"close":8399.20357,"volume":1002.01574,"volumeNotional":8416134.19945,"tradesDone":10726}
{"date":"2018-05-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8398.08758,"high":8420.64809,"low":8377.27155,"close":8389.34656,"volume":1055.2586,"volumeNotional":8852930.13349,"tradesDone":10083}
{"date":"2018-05-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8392.1718,"high":8405.92243,"low":8323.46355,"close":8358.42531,"volume":1762.9555,"volumeNotional":14735531.8837,"tradesDone":12015}
{"date":"2018-05-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8358.31756,"high":8363.68248,"low":8253.56053,"close":8278.06811,"volume":3592.91574,"volumeNotional":29742401.22503,"tradesDone":19560}
{"date":"2018-05-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8278.95408,"high":8317.86909,"low":8260.43262,"close":8293.35413,"volume":1661.7632,"volumeNotional":13781590.68293,"tradesDone":11646}
{"date":"2018-05-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8294.40401,"high":8327.40713,"low":8277.74558,"close":8323.92666,"volume":1325.99694,"volumeNotional":11037501.2968,"tradesDone":9663}
{"date":"2018-05-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8323.53214,"high":8327.69049,"low":8273.86181,"close":8281.8055,"volume":1645.911,"volumeNotional":13631114.79301,"tradesDone":12492}
{"date":"2018-05-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8280.70608,"high":8305.58205,"low":8270.53796,"close":8291.99095,"volume":1138.85252,"volumeNotional":9443354.75116,"tradesDone":8564}
{"date":"2018-05-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8292.38568,"high":8360.78804,"low":8277.65275,"close":8322.15105,"volume":2753.62808,"volumeNotional":22916108.84571,"tradesDone":17627}
{"date":"2018-05-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8322.88503,"high":8333.51027,"low":8299.22372,"close":8318.7636,"volume":1314.77272,"volumeNotional":10937283.42992,"tradesDone":11529}
{"date":"2018-05-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8317.64019,"high":8321.48929,"low":8290.07258,"close":8293.97114,"volume":1264.46319,"volumeNotional":10487421.24682,"tradesDone":10360}
{"date":"2018-05-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8293.32211,"high":8294.78576,"low":8215.57064,"close":8238.90775,"volume":3080.76494,"volumeNotional":25382138.09603,"tradesDone":16694}
{"date":"2018-05-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8239.09057,"high":8274.43847,"low":8232.44198,"close":8265.75398,"volume":1695.34591,"volumeNotional":14013312.1723,"tradesDone":11403}
{"date":"2018-05-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8265.56667,"high":8269.35181,"low":8190.59897,"close":8203.02307,"volume":3125.18514,"volumeNotional":25635965.78036,"tradesDone":14566}
{"date":"2018-05-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8203.8584,"high":8212.6601,"low":8133.41038,"close":8171.40409,"volume":5724.86123,"volumeNotional":46780154.53247,"tradesDone":21473}
{"date":"2018-05-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8172.55281,"high":8238.77199,"low":8171.59702,"close":8216.64418,"volume":2864.8496,"volumeNotional":23539449.78047,"tradesDone":16114}
{"date":"2018-05-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8216.74367,"high":8253.21949,"low":8192.24777,"close":8225.14175,"volume":2074.90462,"volumeNotional":17066384.63448,"tradesDone":12756}
{"date":"2018-05-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8224.50637,"high":8252.71165,"low":8208.99244,"close":8231.49386,"volume":1983.88739,"volumeNotional":16330356.89941,"tradesDone":14117}
{"date":"2018-05-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8230.32245,"high":8255.8294,"low":8212.43532,"close":8222.62819,"volume":1636.97524,"volumeNotional":13460238.73108,"tradesDone":14881}
{"date":"2018-05-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8222.76127,"high":8236.84347,"low":8198.99143,"close":8206.66165,"volume":1319.80013,"volumeNotional":10831153.10657,"tradesDone":13434}
{"date":"2018-05-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8209.58028,"high":8223.40623,"low":8181.67433,"close":8213.43974,"volume":1673.802,"volumeNotional":13747671.89258,"tradesDone":14811}
{"date":"2018-05-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8213.77921,"high":8228.41625,"low":8157.09857,"close":8179.1607,"volume":2563.65413,"volumeNotional":20968539.15241,"tradesDone":16040}
{"date":"2018-05-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8180.75925,"high":8198.75165,"low":8081.60751,"close":8106.989,"volume":3775.49692,"volumeNotional":30607911.98524,"tradesDone":21790}
{"date":"2018-05-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8108.60931,"high":8109.96387,"low":8048.9407,"close":8069.53422,"volume":3909.69606,"volumeNotional":31549426.18157,"tradesDone":26627}
{"date":"2018-05-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8069.9226,"high":8104.19842,"low":7942.94572,"close":7966.03824,"volume":7422.68167,"volumeNotional":59129366.03152,"tradesDone":31983}
{"date":"2018-05-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7967.32751,"high":8040.27682,"low":7964.01591,"close":7979.60644,"volume":3426.14516,"volumeNotional":27339289.96718,"tradesDone":20201}
{"date":"2018-05-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7980.0186,"high":8028.09349,"low":7948.6306,"close":7952.46899,"volume":2963.41223,"volumeNotional":23566443.83638,"tradesDone":18761}
{"date":"2018-05-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7955.2989,"high":7961.51433,"low":7853.84681,"close":7903.28937,"volume":6613.26522,"volumeNotional":52266548.69231,"tradesDone":32686}
{"date":"2018-05-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7905.16766,"high":7929.33903,"low":7866.59735,"close":7902.1276,"volume":2441.70459,"volumeNotional":19294661.24265,"tradesDone":17354}
{"date":"2018-05-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7900.60441,"high":7969.82356,"low":7889.85866,"close":7956.7308,"volume":2722.21899,"volumeNotional":21659963.67467,"tradesDone":16999}
{"date":"2018-05-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7955.11048,"high":7956.97625,"low":7872.08714,"close":7897.11031,"volume":3081.7008,"volumeNotional":24336531.1279,"tradesDone":17724}
{"date":"2018-05-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7898.36964,"high":7932.34449,"low":7884.21639,"close":7912.84302,"volume":1920.42186,"volumeNotional":15195996.73459,"tradesDone":13540}
{"date":"2018-05-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7914.05149,"high":7956.29714,"low":7896.80184,"close":7945.65196,"volume":2155.18411,"volumeNotional":17124342.81849,"tradesDone":14147}
{"date":"2018-05-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7945.0621,"high":7946.52728,"low":7799.13966,"close":7846.29098,"volume":7090.22286,"volumeNotional":55631951.73517,"tradesDone":33466}
{"date":"2018-05-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7845.17976,"high":7885.79812,"low":7792.89487,"close":7845.16858,"volume":5184.06344,"volumeNotional":40669851.64329,"tradesDone":30048}
{"date":"2018-05-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7843.91798,"high":7858.34579,"low":7795.55037,"close":7843.66556,"volume":3385.35498,"volumeNotional":26553592.27336,"tradesDone":21747}
{"date":"2018-05-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7843.64804,"high":7905.29147,"low":7828.37845,"close":7843.9883,"volume":3372.27286,"volumeNotional":26452068.86491,"tradesDone":21497}
{"date":"2018-05-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7845.71118,"high":7874.82151,"low":7805.86981,"close":7844.97983,"volume":2176.8178,"volumeNotional":17077091.78144,"tradesDone":17912}
{"date":"2018-05-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7849.47741,"high":7937.44181,"low":7841.09143,"close":7911.78689,"volume":3005.97336,"volumeNotional":23782620.65797,"tradesDone":19084}
{"date":"2018-05-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7909.42907,"high":7936.51876,"low":7876.22016,"close":7894.90073,"volume":2747.20025,"volumeNotional":21688873.25542,"tradesDone":16797}
{"date":"2018-05-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7895.95783,"high":7904.80176,"low":7849.69559,"close":7878.62474,"volume":3241.63541,"volumeNotional":25539628.94376,"tradesDone":18904}
{"date":"2018-05-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7879.12578,"high":7896.68119,"low":7671.57707,"close":7708.50353,"volume":7577.01521,"volumeNotional":58407448.50992,"tradesDone":33994}
{"date":"2018-05-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7705.02983,"high":7708.0005,"low":7548.86958,"close":7612.14003,"volume":9754.00547,"volumeNotional":74248855.53584,"tradesDone":30524}
{"date":"2018-05-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7613.22826,"high":7629.27456,"low":7439.06156,"close":7515.56428,"volume":6924.3133,"volumeNotional":52040121.69778,"tradesDone":21608}
{"date":"2018-05-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7509.80989,"high":7554.93515,"low":7424.40874,"close":7492.01701,"volume":6751.1532,"volumeNotional":50579754.6214,"tradesDone":18395}
{"date":"2018-05-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7508.44733,"high":7626.89449,"low":7497.48015,"close":7593.42883,"volume":5437.04138,"volumeNotional":41285786.76321,"tradesDone":24076}
{"date":"2018-05-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7594.78186,"high":7655.01638,"low":7521.30569,"close":7586.18586,"volume":6782.96402,"volumeNotional":51456825.73169,"tradesDone":28772}
{"date":"2018-05-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7591.55282,"high":7647.87736,"low":7559.70671,"close":7645.08608,"volume":2566.15495,"volumeNotional":19618475.50257,"tradesDone":18792}
{"date":"2018-05-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7645.2704,"high":7649.60419,"low":7530.63289,"close":7543.40392,"volume":3718.8204,"volumeNotional":28052564.3626,"tradesDone":22234}
{"date":"2018-05-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7545.85155,"high":7571.96401,"low":7455.96144,"close":7501.35682,"volume":4670.80659,"volumeNotional":35037386.87132,"tradesDone":24784}
{"date":"2018-05-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7502.19632,"high":7612.80672,"low":7498.83801,"close":7576.77363,"volume":2889.21545,"volumeNotional":21890931.44252,"tradesDone":18396}
{"date":"2018-05-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7577.58992,"high":7648.04545,"low":7566.95837,"close":7592.31926,"volume":4196.80056,"volumeNotional":31863449.7347,"tradesDone":21276}
{"date":"2018-05-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7592.55267,"high":7615.68082,"low":7550.51021,"close":7566.75522,"volume":1926.33342,"volumeNotional":14576093.43111,"tradesDone":16884}
{"date":"2018-05-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7566.60951,"high":7643.31565,"low":7557.22753,"close":7608.30698,"volume":2715.70996,"volumeNotional":20661955.05487,"tradesDone":15825}
{"date":"2018-05-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7609.24131,"high":7728.79324,"low":7600.89141,"close":7720.48385,"volume":5189.6504,"volumeNotional":40066612.13033,"tradesDone":21133}
{"date":"2018-05-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7717.36208,"high":7727.64873,"low":7654.37512,"close":7685.96999,"volume":2589.82672,"volumeNotional":19905330.47199,"tradesDone":17864}
{"date":"2018-05-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7685.23555,"high":7696.25368,"low":7611.63984,"close":7645.5007,"volume":2693.05922,"volumeNotional":20589786.14256,"tradesDone":15351}
{"date":"2018-05-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7646.62095,"high":7675.46075,"low":7524.22791,"close":7550.78844,"volume":4861.32254,"volumeNotional":36706818.08031,"tradesDone":19258}
{"date":"2018-05-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7552.66408,"high":7559.42608,"low":7363.84299,"close":7403.33691,"volume":7664.5697,"volumeNotional":56743391.78483,"tradesDone":22841}
{"date":"2018-05-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7395.15933,"high":7417.22879,"low":7263.57907,"close":7368.6489,"volume":6330.68591,"volumeNotional":46648601.73583,"tradesDone":21920}
{"date":"2018-05-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7369.37523,"high":7403.28801,"low":7296.2965,"close":7342.24074,"volume":2828.68097,"volumeNotional":20768856.64521,"tradesDone":12194}
{"date":"2018-05-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7344.88951,"high":7398.80209,"low":7337.77878,"close":7366.25796,"volume":2458.06215,"volumeNotional":18106719.85339,"tradesDone":9252}
{"date":"2018-05-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7364.9639,"high":7534.38325,"low":7288.05184,"close":7499.25821,"volume":5755.4473,"volumeNotional":43161585.46478,"tradesDone":15562}
{"date":"2018-05-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7499.91119,"high":7536.33888,"low":7470.73382,"close":7489.37045,"volume":3536.85354,"volumeNotional":26488806.3741,"tradesDone":13683}
{"date":"2018-05-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7480.54055,"high":7564.34183,"low":7454.5691,"close":7510.10074,"volume":4470.35169,"volumeNotional":33572791.50444,"tradesDone":18857}
{"date":"2018-05-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7509.09922,"high":7576.97098,"low":7488.37559,"close":7567.12808,"volume":4216.19837,"volumeNotional":31904513.09136,"tradesDone":21124}
{"date":"2018-05-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7568.48226,"high":7570.9982,"low":7478.52636,"close":7512.83779,"volume":4038.40153,"volumeNotional":30339855.67667,"tradesDone":22566}
{"date":"2018-05-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7513.54264,"high":7539.35248,"low":7444.3338,"close":7511.81741,"volume":3423.51153,"volumeNotional":25716793.51053,"tradesDone":18984}
{"date":"2018-05-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7510.86067,"high":7604.23963,"low":7484.29299,"close":7583.47135,"volume":3989.85014,"volumeNotional":30256914.24403,"tradesDone":18776}
{"date":"2018-05-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7584.14745,"high":7628.87098,"low":7551.14938,"close":7581.3626,"volume":3003.59611,"volumeNotional":22771351.23463,"tradesDone":19133}
{"date":"2018-05-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7578.56158,"high":7582.02406,"low":7504.28403,"close":7541.62906,"volume":2469.27199,"volumeNotional":18622333.41158,"tradesDone":18211}
{"date":"2018-05-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7539.25688,"high":7558.73845,"low":7468.13488,"close":7519.69871,"volume":2041.37802,"volumeNotional":15350547.66809,"tradesDone":15782}
{"date":"2018-05-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7519.55248,"high":7589.92243,"low":7503.31061,"close":7576.3981,"volume":2108.88375,"volumeNotional":15977742.82824,"tradesDone":15287}
{"date":"2018-05-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7577.52583,"high":7632.57269,"low":7537.80216,"close":7577.11305,"volume":3647.01258,"volumeNotional":27633826.63291,"tradesDone":22939}
{"date":"2018-05-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7578.65788,"high":7585.96193,"low":7520.08608,"close":7553.60438,"volume":1999.68454,"volumeNotional":15104825.85521,"tradesDone":18740}
{"date":"2018-05-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7553.57224,"high":7565.15632,"low":7513.05008,"close":7557.66511,"volume":2921.73954,"volumeNotional":22081528.96211,"tradesDone":17817}
{"date":"2018-05-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7561.66476,"high":7653.87916,"low":7551.12969,"close":7627.95386,"volume":3119.37043,"volumeNotional":23794413.75128,"tradesDone":18358}
{"date":"2018-05-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7627.86925,"high":7632.61138,"low":7559.75941,"close":7595.37469,"volume":2437.90483,"volumeNotional":18516800.66436,"tradesDone":18199}
{"date":"2018-05-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7593.89437,"high":7617.28413,"low":7563.90911,"close":7584.41284,"volume":1624.00371,"volumeNotional":12317114.58399,"tradesDone":11970}
{"date":"2018-05-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7584.7896,"high":7630.92636,"low":7575.86772,"close":7623.15226,"volume":1558.76274,"volumeNotional":11882685.69428,"tradesDone":11171}
{"date":"2018-05-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7622.93202,"high":7651.26731,"low":7491.14725,"close":7515.6956,"volume":3797.59018,"volumeNotional":28541531.80407,"tradesDone":15230}
{"date":"2018-05-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7495.95104,"high":7511.42044,"low":7373.6156,"close":7422.08619,"volume":4697.95764,"volumeNotional":34868646.5115,"tradesDone":17002}
{"date":"2018-05-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.84784,"high":7455.50504,"low":7383.78547,"close":7452.49011,"volume":2980.65182,"volumeNotional":22213278.24539,"tradesDone":10556}
{"date":"2018-05-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7451.79089,"high":7453.41029,"low":7390.62922,"close":7407.53828,"volume":1272.06306,"volumeNotional":9422855.78255,"tradesDone":5184}
{"date":"2018-05-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7409.93598,"high":7468.0941,"low":7339.35179,"close":7381.02976,"volume":2798.66851,"volumeNotional":20657055.54137,"tradesDone":8803}
{"date":"2018-05-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7359.68752,"high":7484.74183,"low":7326.17999,"close":7453.9395,"volume":2809.29402,"volumeNotional":20940307.64355,"tradesDone":8898}
{"date":"2018-05-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7457.72286,"high":7533.82919,"low":7456.11398,"close":7506.61299,"volume":1286.6156,"volumeNotional":9658125.40518,"tradesDone":5367}
{"date":"2018-05-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7505.3134,"high":7506.78347,"low":7462.27516,"close":7480.40981,"volume":945.99072,"volumeNotional":7076398.25998,"tradesDone":4807}
{"date":"2018-05-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7478.10078,"high":7518.9625,"low":7463.8243,"close":7464.82176,"volume":916.41862,"volumeNotional":6840901.66407,"tradesDone":4978}
{"date":"2018-05-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7464.54765,"high":7515.3956,"low":7427.73285,"close":7495.03664,"volume":1124.8314,"volumeNotional":8430652.54733,"tradesDone":5828}
{"date":"2018-05-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7494.43718,"high":7499.49224,"low":7455.09321,"close":7467.53014,"volume":1026.09071,"volumeNotional":7662363.31616,"tradesDone":4680}
{"date":"2018-05-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7463.29478,"high":7473.26638,"low":7403.36294,"close":7425.81684,"volume":4355.15865,"volumeNotional":32340610.41782,"tradesDone":12509}
{"date":"2018-05-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7429.20276,"high":7443.89513,"low":7390.33567,"close":7423.0314,"volume":3385.79937,"volumeNotional":25132895.0196,"tradesDone":19623}
{"date":"2018-05-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7421.04079,"high":7435.78007,"low":7359.95762,"close":7419.97707,"volume":2663.14253,"volumeNotional":19760456.49673,"tradesDone":16768}
{"date":"2018-05-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.36308,"high":7456.31205,"low":7394.19959,"close":7445.76226,"volume":1926.9154,"volumeNotional":14347353.98777,"tradesDone":12462}
{"date":"2018-05-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7444.14763,"high":7447.92237,"low":7411.79821,"close":7440.00997,"volume":1204.61172,"volumeNotional":8962323.23845,"tradesDone":12196}
{"date":"2018-05-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7439.81233,"high":7442.24916,"low":7350.1319,"close":7390.49951,"volume":1955.53074,"volumeNotional":14452348.95884,"tradesDone":17410}
{"date":"2018-05-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7390.20805,"high":7500.58518,"low":7368.5815,"close":7459.1653,"volume":2498.43365,"volumeNotional":18636229.56563,"tradesDone":16216}
{"date":"2018-05-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7458.30812,"high":7461.09097,"low":7415.90812,"close":7442.4955,"volume":1336.80079,"volumeNotional":9949133.87431,"tradesDone":13222}
{"date":"2018-05-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7443.68629,"high":7469.26136,"low":7417.83999,"close":7440.68941,"volume":1183.11098,"volumeNotional":8803161.3681,"tradesDone":11538}
{"date":"2018-05-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7440.11687,"high":7449.19817,"low":7405.03096,"close":7418.4037,"volume":1046.19916,"volumeNotional":7761127.74437,"tradesDone":15819}
{"date":"2018-05-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7418.52137,"high":7438.23647,"low":7407.7689,"close":7434.10008,"volume":803.52231,"volumeNotional":5973465.25469,"tradesDone":8305}
{"date":"2018-05-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7428.26093,"high":7435.50533,"low":7367.33657,"close":7385.60659,"volume":1029.60354,"volumeNotional":7604246.65344,"tradesDone":11604}
{"date":"2018-05-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7382.82776,"high":7439.38141,"low":7365.78759,"close":7433.62541,"volume":1294.09319,"volumeNotional":9619803.98396,"tradesDone":11713}
{"date":"2018-05-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7432.40883,"high":7443.08056,"low":7404.53282,"close":7422.56309,"volume":1295.39809,"volumeNotional":9615174.03087,"tradesDone":10316}
{"date":"2018-05-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7421.20249,"high":7623.18388,"low":7412.82053,"close":7550.11723,"volume":5812.90305,"volumeNotional":43888099.46256,"tradesDone":21867}
{"date":"2018-05-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7550.28422,"high":7571.17526,"low":7521.02692,"close":7540.96047,"volume":1476.47645,"volumeNotional":11134050.57852,"tradesDone":16556}
{"date":"2018-05-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7541.82132,"high":7563.80137,"low":7531.56721,"close":7541.41632,"volume":1173.14788,"volumeNotional":8847196.5784,"tradesDone":12759}
{"date":"2018-05-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7543.94528,"high":7548.38726,"low":7506.30842,"close":7533.83824,"volume":1195.07386,"volumeNotional":9003493.15708,"tradesDone":12298}
{"date":"2018-05-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7535.65731,"high":7553.00932,"low":7518.97774,"close":7529.56898,"volume":940.23891,"volumeNotional":7079593.69453,"tradesDone":6034}
{"date":"2018-05-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7527.56103,"high":7543.27584,"low":7472.61094,"close":7521.50222,"volume":2419.79148,"volumeNotional":18200467.01064,"tradesDone":13080}
{"date":"2018-05-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7521.02322,"high":7555.26358,"low":7501.98275,"close":7533.45557,"volume":1277.63429,"volumeNotional":9625001.16338,"tradesDone":7503}
{"date":"2018-05-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7530.0693,"high":7547.45419,"low":7506.84901,"close":7519.28024,"volume":1152.01462,"volumeNotional":8662320.77194,"tradesDone":11901}
{"date":"2018-05-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7518.62011,"high":7550.11122,"low":7517.73864,"close":7540.25512,"volume":1197.4369,"volumeNotional":9028979.71191,"tradesDone":7926}
{"date":"2018-05-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7538.5269,"high":7547.11185,"low":7508.67461,"close":7523.73772,"volume":1249.57452,"volumeNotional":9401470.95301,"tradesDone":12125}
{"date":"2018-05-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7524.08546,"high":7561.94347,"low":7520.77355,"close":7547.06325,"volume":1235.99971,"volumeNotional":9328168.01089,"tradesDone":10579}
{"date":"2018-05-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7547.87777,"high":7565.37968,"low":7532.52172,"close":7550.01121,"volume":1349.30224,"volumeNotional":10187247.04972,"tradesDone":7231}
{"date":"2018-05-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7549.36252,"high":7559.32285,"low":7514.43797,"close":7530.20783,"volume":1459.02383,"volumeNotional":10986752.6595,"tradesDone":12350}
{"date":"2018-05-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7530.70884,"high":7541.256,"low":7518.55863,"close":7527.60697,"volume":704.49675,"volumeNotional":5303174.66911,"tradesDone":6542}
{"date":"2018-05-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7524.27988,"high":7616.49071,"low":7451.11787,"close":7464.25753,"volume":3498.63886,"volumeNotional":26114741.47328,"tradesDone":16881}
{"date":"2018-05-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7463.28699,"high":7470.73458,"low":7290.53539,"close":7321.62869,"volume":5470.46445,"volumeNotional":40052709.46575,"tradesDone":28330}
{"date":"2018-05-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7321.25734,"high":7359.58505,"low":7300.23604,"close":7332.06553,"volume":2408.79063,"volumeNotional":17661410.75084,"tradesDone":18612}
{"date":"2018-05-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7332.34006,"high":7333.80447,"low":7224.00106,"close":7262.8756,"volume":4734.38089,"volumeNotional":34385219.4227,"tradesDone":30228}
{"date":"2018-05-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7262.54793,"high":7308.36349,"low":7248.83341,"close":7271.93263,"volume":1945.84204,"volumeNotional":14150032.2394,"tradesDone":12324}
{"date":"2018-05-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7274.13464,"high":7333.77155,"low":7271.63703,"close":7303.15532,"volume":1739.10687,"volumeNotional":12700967.55451,"tradesDone":11085}
{"date":"2018-05-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7301.98369,"high":7306.00235,"low":7264.70517,"close":7297.1318,"volume":1381.75874,"volumeNotional":10082875.65528,"tradesDone":11909}
{"date":"2018-05-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7295.7883,"high":7320.06986,"low":7278.89111,"close":7304.20011,"volume":986.91321,"volumeNotional":7208611.58181,"tradesDone":10058}
{"date":"2018-05-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7304.51634,"high":7305.78397,"low":7245.81049,"close":7282.60289,"volume":1315.18074,"volumeNotional":9577939.03761,"tradesDone":11723}
{"date":"2018-05-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7278.9137,"high":7307.5331,"low":7267.05631,"close":7288.64194,"volume":1326.27637,"volumeNotional":9666753.54606,"tradesDone":12608}
{"date":"2018-05-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7287.94224,"high":7360.56918,"low":7269.42876,"close":7310.89132,"volume":1962.77785,"volumeNotional":14349655.52546,"tradesDone":11992}
{"date":"2018-05-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7312.52636,"high":7329.40926,"low":7220.62063,"close":7291.97533,"volume":4141.89302,"volumeNotional":30202581.72355,"tradesDone":14910}
{"date":"2018-05-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7297.48331,"high":7333.15222,"low":7290.48328,"close":7318.16224,"volume":1292.17977,"volumeNotional":9456381.17371,"tradesDone":8390}
{"date":"2018-05-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7317.91294,"high":7391.36371,"low":7312.2075,"close":7327.72435,"volume":2843.09876,"volumeNotional":20833444.03234,"tradesDone":11887}
{"date":"2018-05-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7331.1836,"high":7352.47294,"low":7294.91709,"close":7333.98618,"volume":1203.26378,"volumeNotional":8824719.90169,"tradesDone":8597}
{"date":"2018-05-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7334.68147,"high":7338.30734,"low":7292.60322,"close":7305.67656,"volume":994.48296,"volumeNotional":7265370.84019,"tradesDone":11561}
{"date":"2018-05-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7306.17798,"high":7313.51768,"low":7272.53542,"close":7298.67688,"volume":1427.52511,"volumeNotional":10419044.53116,"tradesDone":12564}
{"date":"2018-05-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7300.11088,"high":7358.32292,"low":7282.76664,"close":7341.02493,"volume":1652.67147,"volumeNotional":12132302.45812,"tradesDone":9938}
{"date":"2018-05-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7341.54306,"high":7362.66235,"low":7319.63746,"close":7337.25506,"volume":1330.90169,"volumeNotional":9765165.14524,"tradesDone":9203}
{"date":"2018-05-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7334.79229,"high":7356.75454,"low":7322.57596,"close":7346.36274,"volume":879.89701,"volumeNotional":6464042.60707,"tradesDone":4692}
{"date":"2018-05-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7344.00367,"high":7357.37243,"low":7323.32297,"close":7352.66781,"volume":487.32577,"volumeNotional":3583144.49644,"tradesDone":2329}
{"date":"2018-05-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7350.68537,"high":7419.23212,"low":7265.63812,"close":7281.07829,"volume":2788.51423,"volumeNotional":20303390.40197,"tradesDone":6910}
{"date":"2018-05-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7284.55693,"high":7301.67476,"low":7275.22901,"close":7297.08831,"volume":543.67415,"volumeNotional":3967238.30545,"tradesDone":3065}
{"date":"2018-05-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7293.28346,"high":7330.02664,"low":7285.92838,"close":7314.10929,"volume":1214.92459,"volumeNotional":8886091.23911,"tradesDone":7829}
{"date":"2018-05-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7315.21373,"high":7331.6767,"low":7290.57108,"close":7327.19159,"volume":931.62777,"volumeNotional":6826215.17191,"tradesDone":8400}
{"date":"2018-05-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7328.99746,"high":7340.23747,"low":7310.49048,"close":7338.68123,"volume":1002.27042,"volumeNotional":7355343.08899,"tradesDone":6455}
{"date":"2018-05-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7339.74576,"high":7375.93161,"low":7322.48807,"close":7341.68811,"volume":1298.24783,"volumeNotional":9531330.65867,"tradesDone":9653}
{"date":"2018-05-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7341.79541,"high":7374.63106,"low":7335.28595,"close":7349.51381,"volume":1743.04612,"volumeNotional":12810541.51305,"tradesDone":7684}
{"date":"2018-05-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7347.81421,"high":7393.58727,"low":7299.14167,"close":7368.44225,"volume":3249.11341,"volumeNotional":23940904.49426,"tradesDone":15829}
{"date":"2018-05-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7368.56945,"high":7372.75647,"low":7346.1534,"close":7365.66248,"volume":949.46097,"volumeNotional":6993409.06665,"tradesDone":7939}
{"date":"2018-05-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7365.39679,"high":7439.1901,"low":7358.61781,"close":7377.60268,"volume":2559.7649,"volumeNotional":18884928.42299,"tradesDone":26753}
{"date":"2018-05-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7376.82676,"high":7385.06066,"low":7291.34788,"close":7317.21155,"volume":3620.44272,"volumeNotional":26491545.29891,"tradesDone":22223}
{"date":"2018-05-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7319.7698,"high":7344.67149,"low":7157.06426,"close":7185.29605,"volume":10849.30651,"volumeNotional":77955479.18391,"tradesDone":46706}
{"date":"2018-05-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7190.32948,"high":7222.36695,"low":7163.67455,"close":7204.88311,"volume":4099.47472,"volumeNotional":29536236.15863,"tradesDone":23667}
{"date":"2018-05-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7206.43551,"high":7247.24854,"low":7197.40238,"close":7220.51642,"volume":2844.97517,"volumeNotional":20542189.89619,"tradesDone":14631}
{"date":"2018-05-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7223.03843,"high":7234.16099,"low":7197.09527,"close":7224.11752,"volume":2144.44669,"volumeNotional":15491734.90091,"tradesDone":13707}
{"date":"2018-05-28 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7218.79015,"high":7234.73681,"low":7196.35781,"close":7201.44196,"volume":2336.81271,"volumeNotional":16828421.09825,"tradesDone":10177}
{"date":"2018-05-28 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7201.87056,"high":7229.25733,"low":7196.0716,"close":7214.13198,"volume":1396.42803,"volumeNotional":10074016.11499,"tradesDone":9818}
{"date":"2018-05-28 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7215.87893,"high":7222.03278,"low":7186.52273,"close":7198.94094,"volume":1740.02175,"volumeNotional":12526313.84795,"tradesDone":13452}
{"date":"2018-05-28 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7202.64619,"high":7307.01375,"low":7162.32845,"close":7282.16751,"volume":4883.99408,"volumeNotional":35566063.00124,"tradesDone":21112}
{"date":"2018-05-28 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7276.97288,"high":7283.39746,"low":7247.3197,"close":7262.83681,"volume":1476.71814,"volumeNotional":10725162.84254,"tradesDone":11779}
{"date":"2018-05-28 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7261.11378,"high":7277.10944,"low":7233.51469,"close":7245.15065,"volume":1684.70477,"volumeNotional":12205939.87329,"tradesDone":10178}
{"date":"2018-05-28 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7243.92575,"high":7264.9816,"low":7200.95245,"close":7225.41249,"volume":1749.76028,"volumeNotional":12642739.80442,"tradesDone":15602}
{"date":"2018-05-28 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7225.46951,"high":7241.58932,"low":7188.42156,"close":7200.02602,"volume":1946.31501,"volumeNotional":14013518.69762,"tradesDone":12163}
{"date":"2018-05-28 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7201.6102,"high":7232.14582,"low":7183.12792,"close":7229.12822,"volume":1456.60255,"volumeNotional":10529966.61919,"tradesDone":8449}
{"date":"2018-05-28 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7228.99789,"high":7242.22121,"low":7198.11033,"close":7198.88224,"volume":1214.67824,"volumeNotional":8744325.61387,"tradesDone":9632}
{"date":"2018-05-28 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7202.07525,"high":7255.34783,"low":7195.7577,"close":7222.60507,"volume":1682.00215,"volumeNotional":12148437.26631,"tradesDone":11433}
{"date":"2018-05-28 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7223.77117,"high":7246.13126,"low":7195.36894,"close":7210.06506,"volume":1338.16674,"volumeNotional":9648269.25863,"tradesDone":9891}
{"date":"2018-05-28 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7209.46344,"high":7210.59047,"low":7120.79414,"close":7151.97581,"volume":4756.90678,"volumeNotional":34021282.23843,"tradesDone":18416}
{"date":"2018-05-28 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7151.96421,"high":7155.66923,"low":7065.40281,"close":7133.75644,"volume":5522.2248,"volumeNotional":39394206.76234,"tradesDone":25077}
{"date":"2018-05-28 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7132.74405,"high":7135.4564,"low":7086.39364,"close":7100.4634,"volume":2601.07158,"volumeNotional":18468813.53655,"tradesDone":11767}
{"date":"2018-05-29 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7100.52267,"high":7132.99856,"low":7097.24731,"close":7117.89904,"volume":2046.08774,"volumeNotional":14563845.94362,"tradesDone":10109}
{"date":"2018-05-29 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7116.41726,"high":7126.4512,"low":7036.91842,"close":7110.77997,"volume":3816.98233,"volumeNotional":27141721.51405,"tradesDone":15435}
{"date":"2018-05-29 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7110.56489,"high":7111.38452,"low":7066.10583,"close":7096.92294,"volume":1898.64256,"volumeNotional":13474519.90383,"tradesDone":13017}
{"date":"2018-05-29 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7095.89107,"high":7124.84594,"low":7088.58715,"close":7116.79189,"volume":2059.68175,"volumeNotional":14658326.35593,"tradesDone":8560}
{"date":"2018-05-29 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7115.84119,"high":7130.57565,"low":7098.23894,"close":7115.19016,"volume":1770.91594,"volumeNotional":12600403.64715,"tradesDone":9204}
{"date":"2018-05-29 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7118.12404,"high":7121.51279,"low":7049.75556,"close":7092.45384,"volume":4822.82543,"volumeNotional":34205666.72181,"tradesDone":21747}
{"date":"2018-05-29 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7093.73036,"high":7111.85824,"low":7078.1363,"close":7090.79322,"volume":2101.89388,"volumeNotional":14904094.8975,"tradesDone":12050}
{"date":"2018-05-29 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7090.29408,"high":7157.49146,"low":7084.68245,"close":7149.98676,"volume":3209.65688,"volumeNotional":22949004.19045,"tradesDone":12112}
{"date":"2018-05-29 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7148.76103,"high":7149.90318,"low":7101.70259,"close":7122.21265,"volume":2126.08199,"volumeNotional":15142408.02707,"tradesDone":11506}
{"date":"2018-05-29 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7175.33578,"high":7179.70857,"low":7162.12014,"close":7176.16065,"volume":2751.98291,"volumeNotional":19748671.4535,"tradesDone":5349}
{"date":"2018-05-29 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7124.75045,"high":7198.31463,"low":7115.58162,"close":7176.9605,"volume":3675.50108,"volumeNotional":26378926.08629,"tradesDone":7979}
{"date":"2018-05-29 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7178.5912,"high":7491.12402,"low":7178.10491,"close":7395.04214,"volume":11091.61063,"volumeNotional":82022927.99723,"tradesDone":24021}
{"date":"2018-05-29 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7392.83694,"high":7447.95252,"low":7381.55646,"close":7405.31988,"volume":2667.74356,"volumeNotional":19755494.41902,"tradesDone":9499}
{"date":"2018-05-29 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7405.91422,"high":7473.74304,"low":7402.69354,"close":7449.23779,"volume":2930.74618,"volumeNotional":21831825.16444,"tradesDone":10535}
{"date":"2018-05-29 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7449.3346,"high":7472.14593,"low":7397.27633,"close":7418.28055,"volume":1464.67556,"volumeNotional":10865374.24923,"tradesDone":7234}
{"date":"2018-05-29 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7418.92292,"high":7432.05409,"low":7391.74709,"close":7425.00934,"volume":1855.83746,"volumeNotional":13779610.44682,"tradesDone":7023}
{"date":"2018-05-29 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7425.48739,"high":7444.93264,"low":7414.86331,"close":7428.50714,"volume":1863.1264,"volumeNotional":13840247.76871,"tradesDone":6293}
{"date":"2018-05-29 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7427.9325,"high":7522.8341,"low":7409.71296,"close":7510.10958,"volume":2396.93981,"volumeNotional":18001280.63681,"tradesDone":6447}
{"date":"2018-05-29 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7507.13446,"high":7533.84304,"low":7435.56818,"close":7449.96263,"volume":3011.0589,"volumeNotional":22432276.28565,"tradesDone":9233}
{"date":"2018-05-29 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7450.57093,"high":7472.58242,"low":7447.58057,"close":7468.79148,"volume":576.86757,"volumeNotional":4308503.61187,"tradesDone":2914}
{"date":"2018-05-29 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7469.52366,"high":7525.82672,"low":7459.56197,"close":7495.66808,"volume":1652.47854,"volumeNotional":12386430.61273,"tradesDone":5070}
{"date":"2018-05-29 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7499.15043,"high":7510.63799,"low":7472.9691,"close":7492.54091,"volume":697.32122,"volumeNotional":5224707.78959,"tradesDone":4205}
{"date":"2018-05-29 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7493.5432,"high":7496.24759,"low":7396.66215,"close":7422.10873,"volume":2058.19232,"volumeNotional":15276127.17255,"tradesDone":7136}
{"date":"2018-05-29 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7419.90001,"high":7473.59424,"low":7403.76404,"close":7463.70582,"volume":1018.11203,"volumeNotional":7598888.67803,"tradesDone":4484}
{"date":"2018-05-30 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7465.08336,"high":7513.00802,"low":7439.93866,"close":7484.83535,"volume":1238.07849,"volumeNotional":9266813.67505,"tradesDone":6560}
{"date":"2018-05-30 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7484.92409,"high":7560.32796,"low":7483.56806,"close":7509.84703,"volume":2251.70753,"volumeNotional":16909979.09274,"tradesDone":8563}
{"date":"2018-05-30 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7510.27835,"high":7549.07209,"low":7496.91462,"close":7506.18498,"volume":1461.69399,"volumeNotional":10971745.48309,"tradesDone":5291}
{"date":"2018-05-30 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7504.9692,"high":7508.81628,"low":7469.62184,"close":7486.28966,"volume":874.14649,"volumeNotional":6544113.82404,"tradesDone":4200}
{"date":"2018-05-30 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7488.0089,"high":7505.67564,"low":7462.62866,"close":7485.84055,"volume":599.00919,"volumeNotional":4484087.31931,"tradesDone":3787}
{"date":"2018-05-30 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7485.11747,"high":7509.83888,"low":7482.48457,"close":7498.82413,"volume":506.32632,"volumeNotional":3796852.04293,"tradesDone":3018}
{"date":"2018-05-30 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7499.31249,"high":7544.72968,"low":7430.90246,"close":7458.24676,"volume":2657.30918,"volumeNotional":19818867.59595,"tradesDone":7865}
{"date":"2018-05-30 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7459.43253,"high":7498.26523,"low":7444.75446,"close":7486.18785,"volume":829.65422,"volumeNotional":6210947.37824,"tradesDone":3675}
{"date":"2018-05-30 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7487.68674,"high":7492.81888,"low":7448.01935,"close":7473.4091,"volume":825.82517,"volumeNotional":6171729.31575,"tradesDone":4386}
{"date":"2018-05-30 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7474.077,"high":7512.1886,"low":7457.69161,"close":7490.92318,"volume":1020.71415,"volumeNotional":7646091.29833,"tradesDone":4636}
{"date":"2018-05-30 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7492.90263,"high":7514.77026,"low":7472.0582,"close":7500.98948,"volume":1222.52289,"volumeNotional":9170131.3661,"tradesDone":4848}
{"date":"2018-05-30 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7500.27062,"high":7547.73237,"low":7488.25189,"close":7508.05899,"volume":1884.71031,"volumeNotional":14150516.2173,"tradesDone":5220}
{"date":"2018-05-30 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7506.18998,"high":7540.86098,"low":7494.23898,"close":7520.20141,"volume":1731.63313,"volumeNotional":13022229.89671,"tradesDone":4628}
{"date":"2018-05-30 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7520.36132,"high":7522.94031,"low":7491.63197,"close":7509.78645,"volume":1704.3192,"volumeNotional":12799073.2725,"tradesDone":4291}
{"date":"2018-05-30 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7505.40472,"high":7509.48165,"low":7359.58469,"close":7385.92691,"volume":5950.22114,"volumeNotional":43947898.45045,"tradesDone":13566}
{"date":"2018-05-30 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7384.32497,"high":7384.92182,"low":7310.95393,"close":7331.55734,"volume":3973.24841,"volumeNotional":29130098.52246,"tradesDone":11606}
{"date":"2018-05-30 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7328.35633,"high":7348.56001,"low":7278.79679,"close":7299.40945,"volume":1619.78187,"volumeNotional":11823451.06825,"tradesDone":5905}
{"date":"2018-05-30 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7300.48902,"high":7320.62229,"low":7284.53321,"close":7314.54216,"volume":1287.13023,"volumeNotional":9414768.36593,"tradesDone":6218}
{"date":"2018-05-30 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7319.52982,"high":7325.06063,"low":7289.22221,"close":7297.74731,"volume":1074.76321,"volumeNotional":7843350.36098,"tradesDone":3885}
{"date":"2018-05-30 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7296.38357,"high":7318.41168,"low":7285.38414,"close":7311.97314,"volume":1016.03144,"volumeNotional":7429194.63292,"tradesDone":3856}
{"date":"2018-05-30 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7310.65978,"high":7347.70389,"low":7307.93292,"close":7340.08804,"volume":1401.82415,"volumeNotional":10289512.70794,"tradesDone":4615}
{"date":"2018-05-30 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7339.90295,"high":7346.56737,"low":7321.60331,"close":7339.11254,"volume":794.58369,"volumeNotional":5831539.14281,"tradesDone":4263}
{"date":"2018-05-30 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7339.26376,"high":7360.47671,"low":7331.18414,"close":7347.26037,"volume":640.3272,"volumeNotional":4704650.6481,"tradesDone":2650}
{"date":"2018-05-30 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7348.68354,"high":7395.3113,"low":7348.10485,"close":7377.57044,"volume":1626.26107,"volumeNotional":11997855.5931,"tradesDone":5857}
{"date":"2018-05-31 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7377.61829,"high":7378.55087,"low":7346.12335,"close":7366.59933,"volume":831.01774,"volumeNotional":6121774.76116,"tradesDone":4417}
{"date":"2018-05-31 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7365.13146,"high":7368.67536,"low":7336.77125,"close":7349.27839,"volume":883.46881,"volumeNotional":6492858.24379,"tradesDone":4101}
{"date":"2018-05-31 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7347.60571,"high":7356.97198,"low":7338.65979,"close":7347.26034,"volume":445.54151,"volumeNotional":3273509.47549,"tradesDone":3274}
{"date":"2018-05-31 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7344.1116,"high":7376.96639,"low":7343.30568,"close":7366.24738,"volume":733.13485,"volumeNotional":5400452.68301,"tradesDone":3550}
{"date":"2018-05-31 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7365.97312,"high":7499.93507,"low":7359.58051,"close":7489.44091,"volume":2827.3422,"volumeNotional":21175212.33813,"tradesDone":7470}
{"date":"2018-05-31 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7489.22166,"high":7514.46957,"low":7471.95748,"close":7495.92399,"volume":1093.47613,"volumeNotional":8196613.93828,"tradesDone":4396}
{"date":"2018-05-31 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7498.44962,"high":7601.47004,"low":7489.10673,"close":7568.83103,"volume":2251.46825,"volumeNotional":17040982.72701,"tradesDone":7023}
{"date":"2018-05-31 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7571.75712,"high":7588.58991,"low":7553.18351,"close":7561.93779,"volume":1041.50442,"volumeNotional":7875791.62794,"tradesDone":4568}
{"date":"2018-05-31 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7562.10513,"high":7572.50915,"low":7502.35251,"close":7543.29607,"volume":1282.83921,"volumeNotional":9676835.9471,"tradesDone":5222}
{"date":"2018-05-31 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7542.61891,"high":7567.22019,"low":7523.87368,"close":7535.22887,"volume":1225.10862,"volumeNotional":9231473.83195,"tradesDone":4500}
{"date":"2018-05-31 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7535.47607,"high":7544.28699,"low":7494.06852,"close":7534.51768,"volume":1165.41188,"volumeNotional":8780816.39808,"tradesDone":3909}
{"date":"2018-05-31 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7550.66275,"high":7563.31408,"low":7534.23767,"close":7542.81253,"volume":804.22845,"volumeNotional":6066144.44128,"tradesDone":4097}
{"date":"2018-05-31 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7537.83326,"high":7573.21041,"low":7533.7967,"close":7542.8171,"volume":1138.01785,"volumeNotional":8583860.53608,"tradesDone":5828}
{"date":"2018-05-31 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7541.09551,"high":7545.52095,"low":7500.27288,"close":7536.70562,"volume":1772.99432,"volumeNotional":13362536.28239,"tradesDone":5986}
{"date":"2018-05-31 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7536.75867,"high":7559.67007,"low":7524.72457,"close":7549.07795,"volume":1151.11196,"volumeNotional":8689833.89641,"tradesDone":4762}
{"date":"2018-05-31 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7550.60657,"high":7586.20177,"low":7537.37743,"close":7556.73207,"volume":1624.98856,"volumeNotional":12279603.18292,"tradesDone":5117}
{"date":"2018-05-31 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7556.87552,"high":7560.47446,"low":7529.91498,"close":7544.08999,"volume":956.58056,"volumeNotional":7216529.83712,"tradesDone":4037}
{"date":"2018-05-31 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7546.50016,"high":7600.36647,"low":7544.46197,"close":7577.4853,"volume":1984.52649,"volumeNotional":15037720.33089,"tradesDone":6395}
{"date":"2018-05-31 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7578.58615,"high":7593.53555,"low":7554.18889,"close":7554.63126,"volume":925.68014,"volumeNotional":6993172.13598,"tradesDone":3810}
{"date":"2018-05-31 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7554.74405,"high":7563.6324,"low":7531.60657,"close":7538.74439,"volume":903.93069,"volumeNotional":6814502.43286,"tradesDone":4101}
{"date":"2018-05-31 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7535.95232,"high":7557.42045,"low":7521.14523,"close":7538.26474,"volume":1337.03336,"volumeNotional":10078911.45363,"tradesDone":3826}
{"date":"2018-05-31 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7538.63586,"high":7562.96919,"low":7527.73472,"close":7544.75153,"volume":1181.61838,"volumeNotional":8915017.06109,"tradesDone":4057}
{"date":"2018-05-31 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7543.56429,"high":7546.35176,"low":7414.91774,"close":7442.48916,"volume":4638.96887,"volumeNotional":34525475.52509,"tradesDone":10676}
{"date":"2018-05-31 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7442.2122,"high":7491.40584,"low":7440.44604,"close":7487.35524,"volume":1013.25256,"volumeNotional":7586581.87753,"tradesDone":3551}
{"date":"2018-06-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7487.8968,"high":7528.41982,"low":7483.58473,"close":7505.67405,"volume":1192.04097,"volumeNotional":8947070.99655,"tradesDone":3901}
{"date":"2018-06-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7505.80879,"high":7507.97694,"low":7477.20079,"close":7487.06485,"volume":603.21893,"volumeNotional":4516339.28204,"tradesDone":3234}
{"date":"2018-06-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7486.03507,"high":7521.83488,"low":7482.47098,"close":7489.92909,"volume":1168.77243,"volumeNotional":8754022.66181,"tradesDone":4013}
{"date":"2018-06-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7489.31887,"high":7502.27799,"low":7447.9544,"close":7490.01139,"volume":1369.43492,"volumeNotional":10257083.18148,"tradesDone":4656}
{"date":"2018-06-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7490.60511,"high":7491.27478,"low":7464.23185,"close":7484.66198,"volume":778.61024,"volumeNotional":5827634.43151,"tradesDone":3598}
{"date":"2018-06-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7484.65301,"high":7497.36565,"low":7481.36888,"close":7490.25015,"volume":804.60285,"volumeNotional":6026676.59397,"tradesDone":3240}
{"date":"2018-06-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7490.07283,"high":7574.57079,"low":7485.4758,"close":7543.38075,"volume":2201.37689,"volumeNotional":16605824.05493,"tradesDone":5560}
{"date":"2018-06-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7542.48206,"high":7605.13914,"low":7540.8084,"close":7576.99759,"volume":3420.4395,"volumeNotional":25916661.82105,"tradesDone":11194}
{"date":"2018-06-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7573.93692,"high":7597.91402,"low":7555.77033,"close":7595.06554,"volume":1126.14835,"volumeNotional":8553170.54201,"tradesDone":4296}
{"date":"2018-06-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7593.89631,"high":7598.02168,"low":7523.73891,"close":7533.28112,"volume":1364.8987,"volumeNotional":10282165.62659,"tradesDone":4872}
{"date":"2018-06-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7532.32849,"high":7551.88839,"low":7517.79103,"close":7543.24542,"volume":763.42789,"volumeNotional":5758723.95329,"tradesDone":3427}
{"date":"2018-06-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7544.41895,"high":7563.71249,"low":7337.6017,"close":7349.70228,"volume":4953.64019,"volumeNotional":36407780.57843,"tradesDone":11445}
{"date":"2018-06-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7351.54345,"high":7417.16178,"low":7347.11097,"close":7407.08158,"volume":2858.23345,"volumeNotional":21171168.37035,"tradesDone":9211}
{"date":"2018-06-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7404.87502,"high":7427.0617,"low":7394.51715,"close":7417.32842,"volume":1082.12894,"volumeNotional":8026505.74242,"tradesDone":5278}
{"date":"2018-06-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.36418,"high":7440.46685,"low":7409.5008,"close":7423.78171,"volume":1438.71317,"volumeNotional":10680692.48259,"tradesDone":6043}
{"date":"2018-06-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7418.83948,"high":7450.2281,"low":7400.11759,"close":7437.86471,"volume":1470.4789,"volumeNotional":10937223.10607,"tradesDone":5390}
{"date":"2018-06-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7438.46261,"high":7451.7095,"low":7417.14988,"close":7442.03003,"volume":940.69685,"volumeNotional":7000694.23016,"tradesDone":4833}
{"date":"2018-06-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7440.78367,"high":7447.0785,"low":7401.01127,"close":7422.92178,"volume":1117.38766,"volumeNotional":8294281.20508,"tradesDone":5137}
{"date":"2018-06-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7421.54326,"high":7428.92184,"low":7390.04044,"close":7398.80113,"volume":1067.15892,"volumeNotional":7895696.62984,"tradesDone":4210}
{"date":"2018-06-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7399.34813,"high":7451.56715,"low":7397.67165,"close":7440.36255,"volume":861.54635,"volumeNotional":6410217.19017,"tradesDone":3943}
{"date":"2018-06-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7436.9968,"high":7448.63176,"low":7401.56707,"close":7437.98673,"volume":972.64384,"volumeNotional":7234511.97026,"tradesDone":4324}
{"date":"2018-06-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7439.80404,"high":7451.35913,"low":7427.89578,"close":7436.53458,"volume":488.69009,"volumeNotional":3634160.73431,"tradesDone":3597}
{"date":"2018-06-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7436.79906,"high":7518.52563,"low":7433.89372,"close":7506.72596,"volume":707.55466,"volumeNotional":5311418.90032,"tradesDone":4117}
{"date":"2018-06-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7511.16075,"high":7539.53743,"low":7504.37476,"close":7518.19001,"volume":613.32826,"volumeNotional":4611118.36754,"tradesDone":4134}
{"date":"2018-06-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7518.53245,"high":7531.70678,"low":7437.05029,"close":7468.78072,"volume":965.94298,"volumeNotional":7214416.3084,"tradesDone":5082}
{"date":"2018-06-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7467.66449,"high":7497.82657,"low":7461.9474,"close":7487.86296,"volume":360.3468,"volumeNotional":2698227.47684,"tradesDone":3624}
{"date":"2018-06-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7489.34338,"high":7506.83648,"low":7481.63395,"close":7490.82246,"volume":382.61568,"volumeNotional":2866106.11807,"tradesDone":2104}
{"date":"2018-06-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7490.02428,"high":7510.76472,"low":7482.78802,"close":7489.8757,"volume":443.08784,"volumeNotional":3318672.82782,"tradesDone":2636}
{"date":"2018-06-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7490.26918,"high":7497.67594,"low":7477.31419,"close":7483.37158,"volume":404.19404,"volumeNotional":3024734.21751,"tradesDone":4048}
{"date":"2018-06-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7486.90558,"high":7533.92965,"low":7484.93847,"close":7523.86812,"volume":1091.56996,"volumeNotional":8212828.41462,"tradesDone":4390}
{"date":"2018-06-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7525.56124,"high":7684.11962,"low":7460.12569,"close":7656.3434,"volume":5512.07623,"volumeNotional":42202348.44157,"tradesDone":11667}
{"date":"2018-06-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7653.22302,"high":7688.5025,"low":7630.46569,"close":7646.42429,"volume":2231.76294,"volumeNotional":17065006.34302,"tradesDone":8687}
{"date":"2018-06-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7646.654,"high":7697.68153,"low":7644.51844,"close":7653.0931,"volume":1516.40579,"volumeNotional":11605194.69982,"tradesDone":6702}
{"date":"2018-06-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7652.12402,"high":7678.61608,"low":7621.26676,"close":7663.38637,"volume":1044.4529,"volumeNotional":8004046.09088,"tradesDone":5074}
{"date":"2018-06-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7662.35746,"high":7678.11197,"low":7642.33947,"close":7651.40395,"volume":983.11144,"volumeNotional":7522182.78344,"tradesDone":5163}
{"date":"2018-06-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7651.53805,"high":7657.29821,"low":7610.68719,"close":7645.51483,"volume":909.93761,"volumeNotional":6956941.51672,"tradesDone":4907}
{"date":"2018-06-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7644.99322,"high":7648.47142,"low":7624.80252,"close":7637.61311,"volume":1015.38712,"volumeNotional":7755133.99961,"tradesDone":4653}
{"date":"2018-06-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7636.85211,"high":7652.75826,"low":7621.90016,"close":7633.51497,"volume":583.70819,"volumeNotional":4455745.20073,"tradesDone":3972}
{"date":"2018-06-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7633.31615,"high":7646.06303,"low":7619.93509,"close":7644.81738,"volume":755.12914,"volumeNotional":5772824.35092,"tradesDone":4171}
{"date":"2018-06-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7645.35943,"high":7691.31338,"low":7585.92419,"close":7621.00933,"volume":2221.72124,"volumeNotional":16931758.2823,"tradesDone":8405}
{"date":"2018-06-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7621.03448,"high":7637.10192,"low":7597.08522,"close":7629.43436,"volume":741.39087,"volumeNotional":5656392.93789,"tradesDone":4718}
{"date":"2018-06-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7630.16934,"high":7663.96243,"low":7623.09964,"close":7633.0357,"volume":1153.23884,"volumeNotional":8802713.24615,"tradesDone":6039}
{"date":"2018-06-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7633.46052,"high":7665.38004,"low":7630.04437,"close":7652.15513,"volume":1189.08706,"volumeNotional":9099078.6686,"tradesDone":4721}
{"date":"2018-06-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7652.82895,"high":7679.2888,"low":7649.92245,"close":7661.95277,"volume":1355.3005,"volumeNotional":10384248.38385,"tradesDone":4761}
{"date":"2018-06-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7662.31892,"high":7667.2681,"low":7610.4652,"close":7618.15237,"volume":1075.50045,"volumeNotional":8193326.26374,"tradesDone":6661}
{"date":"2018-06-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7619.0752,"high":7649.43237,"low":7618.49304,"close":7631.9643,"volume":690.90847,"volumeNotional":5272988.78812,"tradesDone":3995}
{"date":"2018-06-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7633.08017,"high":7634.54751,"low":7615.02107,"close":7630.07637,"volume":428.65388,"volumeNotional":3270661.86558,"tradesDone":3490}
{"date":"2018-06-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7629.35201,"high":7647.16514,"low":7627.1178,"close":7639.91581,"volume":213.45276,"volumeNotional":1630761.13494,"tradesDone":2801}
{"date":"2018-06-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7641.5921,"high":7659.65732,"low":7633.22336,"close":7650.16232,"volume":367.70496,"volumeNotional":2813002.62666,"tradesDone":3218}
{"date":"2018-06-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7650.6339,"high":7666.1792,"low":7632.73086,"close":7642.74845,"volume":788.31405,"volumeNotional":6024885.9995,"tradesDone":5091}
{"date":"2018-06-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7641.9717,"high":7645.62332,"low":7591.87926,"close":7641.92316,"volume":1012.57881,"volumeNotional":7738049.46768,"tradesDone":4839}
{"date":"2018-06-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7642.78748,"high":7657.92774,"low":7618.26343,"close":7644.52828,"volume":1031.69171,"volumeNotional":7886796.41988,"tradesDone":3432}
{"date":"2018-06-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7645.18837,"high":7650.3299,"low":7623.7102,"close":7641.33102,"volume":446.99682,"volumeNotional":3415650.6577,"tradesDone":3640}
{"date":"2018-06-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7644.24407,"high":7658.71177,"low":7639.01615,"close":7649.5606,"volume":481.55088,"volumeNotional":3683652.67031,"tradesDone":3273}
{"date":"2018-06-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7646.41188,"high":7781.10846,"low":7637.95796,"close":7722.69982,"volume":4070.04508,"volumeNotional":31431736.39623,"tradesDone":8990}
{"date":"2018-06-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7722.0005,"high":7732.95535,"low":7709.89676,"close":7713.40592,"volume":743.48058,"volumeNotional":5734767.5359,"tradesDone":4512}
{"date":"2018-06-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7714.74463,"high":7766.59432,"low":7703.65154,"close":7737.6902,"volume":2125.90409,"volumeNotional":16449587.21527,"tradesDone":7336}
{"date":"2018-06-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7738.32745,"high":7748.60943,"low":7723.86144,"close":7741.35834,"volume":755.09507,"volumeNotional":5845461.55307,"tradesDone":5190}
{"date":"2018-06-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7743.36742,"high":7745.33166,"low":7688.07769,"close":7698.1487,"volume":1127.15409,"volumeNotional":8676999.77398,"tradesDone":5962}
{"date":"2018-06-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7699.67897,"high":7721.6575,"low":7697.93094,"close":7708.67824,"volume":611.16553,"volumeNotional":4711278.42065,"tradesDone":4436}
{"date":"2018-06-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7709.10562,"high":7720.49537,"low":7692.17212,"close":7714.50337,"volume":793.01629,"volumeNotional":6117726.80401,"tradesDone":4720}
{"date":"2018-06-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7715.52641,"high":7742.51459,"low":7710.3248,"close":7718.79166,"volume":1138.89673,"volumeNotional":8790906.56029,"tradesDone":7152}
{"date":"2018-06-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7718.60986,"high":7722.73793,"low":7685.19724,"close":7711.90806,"volume":1003.64428,"volumeNotional":7740012.40947,"tradesDone":6659}
{"date":"2018-06-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7713.36736,"high":7729.11542,"low":7704.2747,"close":7720.64725,"volume":585.50047,"volumeNotional":4520442.60534,"tradesDone":4857}
{"date":"2018-06-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7721.73112,"high":7730.17642,"low":7704.62794,"close":7708.60954,"volume":518.55744,"volumeNotional":3997356.79503,"tradesDone":5931}
{"date":"2018-06-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7704.366,"high":7705.7835,"low":7667.56065,"close":7697.4402,"volume":1367.60186,"volumeNotional":10527033.49869,"tradesDone":6052}
{"date":"2018-06-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7697.16474,"high":7702.49951,"low":7674.27971,"close":7683.6029,"volume":608.43011,"volumeNotional":4674935.33952,"tradesDone":3944}
{"date":"2018-06-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7685.34789,"high":7723.33846,"low":7636.55512,"close":7708.81212,"volume":1688.96456,"volumeNotional":13019910.48524,"tradesDone":6465}
{"date":"2018-06-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7707.4187,"high":7736.29071,"low":7692.72418,"close":7725.11561,"volume":748.15357,"volumeNotional":5779572.81985,"tradesDone":4243}
{"date":"2018-06-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7727.87976,"high":7728.85861,"low":7676.70018,"close":7691.39509,"volume":463.17784,"volumeNotional":3562483.7261,"tradesDone":3640}
{"date":"2018-06-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7690.80514,"high":7712.66712,"low":7688.66074,"close":7710.11546,"volume":769.89109,"volumeNotional":5935949.17901,"tradesDone":3334}
{"date":"2018-06-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7712.79011,"high":7716.42267,"low":7691.18023,"close":7713.7123,"volume":698.20841,"volumeNotional":5385778.76965,"tradesDone":3826}
{"date":"2018-06-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7714.44377,"high":7760.73622,"low":7711.4821,"close":7714.48603,"volume":1582.01784,"volumeNotional":12204454.52777,"tradesDone":5730}
{"date":"2018-06-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7712.9798,"high":7717.34385,"low":7659.66325,"close":7705.02846,"volume":977.09929,"volumeNotional":7528577.81716,"tradesDone":4896}
{"date":"2018-06-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7705.42033,"high":7707.45315,"low":7674.86525,"close":7686.42923,"volume":678.95697,"volumeNotional":5218754.72597,"tradesDone":4519}
{"date":"2018-06-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7685.41018,"high":7707.33188,"low":7683.6472,"close":7696.5442,"volume":502.43701,"volumeNotional":3867028.67363,"tradesDone":2690}
{"date":"2018-06-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7693.90951,"high":7703.97794,"low":7686.70971,"close":7700.24601,"volume":468.76672,"volumeNotional":3609619.02933,"tradesDone":2894}
{"date":"2018-06-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7700.20555,"high":7701.63913,"low":7612.07858,"close":7663.30351,"volume":2063.62663,"volumeNotional":15814197.19234,"tradesDone":6432}
{"date":"2018-06-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7663.05482,"high":7665.83136,"low":7554.82895,"close":7593.52326,"volume":3150.21455,"volumeNotional":23921227.43417,"tradesDone":11807}
{"date":"2018-06-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7591.196,"high":7626.49365,"low":7585.03374,"close":7611.02449,"volume":1064.80965,"volumeNotional":8104292.29007,"tradesDone":7517}
{"date":"2018-06-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7609.13732,"high":7613.06487,"low":7575.53438,"close":7603.6433,"volume":1055.82172,"volumeNotional":8028091.77396,"tradesDone":6351}
{"date":"2018-06-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7601.02901,"high":7617.25918,"low":7576.61205,"close":7615.41467,"volume":1126.45465,"volumeNotional":8578419.26924,"tradesDone":6477}
{"date":"2018-06-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7616.39165,"high":7621.50693,"low":7589.66205,"close":7596.60021,"volume":638.17638,"volumeNotional":4847970.8459,"tradesDone":3931}
{"date":"2018-06-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7596.60683,"high":7596.95674,"low":7484.15065,"close":7511.65753,"volume":4578.81311,"volumeNotional":34394475.94159,"tradesDone":11797}
{"date":"2018-06-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7512.5592,"high":7540.05516,"low":7503.85887,"close":7529.18602,"volume":1341.74126,"volumeNotional":10102219.52998,"tradesDone":6599}
{"date":"2018-06-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7526.68996,"high":7530.98274,"low":7494.49109,"close":7500.44563,"volume":1224.03931,"volumeNotional":9180840.31491,"tradesDone":8119}
{"date":"2018-06-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7503.55154,"high":7507.14455,"low":7459.13594,"close":7485.67915,"volume":2724.17912,"volumeNotional":20392330.81205,"tradesDone":10123}
{"date":"2018-06-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7483.21496,"high":7510.90153,"low":7479.55154,"close":7502.06542,"volume":1122.42813,"volumeNotional":8420529.24118,"tradesDone":6127}
{"date":"2018-06-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7501.26148,"high":7509.35655,"low":7478.91874,"close":7486.49031,"volume":647.36722,"volumeNotional":4846508.39981,"tradesDone":4770}
{"date":"2018-06-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7486.85465,"high":7492.18229,"low":7450.49079,"close":7479.11294,"volume":1209.78159,"volumeNotional":9048093.15442,"tradesDone":5400}
{"date":"2018-06-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7477.8412,"high":7498.67111,"low":7464.61558,"close":7498.07879,"volume":808.8024,"volumeNotional":6064464.12913,"tradesDone":4433}
{"date":"2018-06-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7497.79999,"high":7512.87702,"low":7486.15507,"close":7495.50712,"volume":1193.37155,"volumeNotional":8944924.98134,"tradesDone":5476}
{"date":"2018-06-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7495.9293,"high":7523.94409,"low":7489.54958,"close":7523.1351,"volume":1027.29645,"volumeNotional":7728490.01135,"tradesDone":4862}
{"date":"2018-06-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7522.8952,"high":7540.46356,"low":7520.02419,"close":7535.0429,"volume":1016.72829,"volumeNotional":7661091.3111,"tradesDone":4764}
{"date":"2018-06-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7533.5532,"high":7536.18878,"low":7500.31239,"close":7502.95398,"volume":649.78698,"volumeNotional":4875321.79061,"tradesDone":4037}
{"date":"2018-06-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7503.80305,"high":7504.40285,"low":7458.08281,"close":7489.30646,"volume":1451.68142,"volumeNotional":10872087.04461,"tradesDone":5416}
{"date":"2018-06-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7491.93638,"high":7504.39098,"low":7483.61092,"close":7496.69991,"volume":574.85814,"volumeNotional":4309538.99803,"tradesDone":3167}
{"date":"2018-06-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7500.681,"high":7511.06319,"low":7472.32052,"close":7487.62566,"volume":740.36987,"volumeNotional":5543612.40088,"tradesDone":4069}
{"date":"2018-06-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7484.96284,"high":7491.00269,"low":7393.9888,"close":7406.82869,"volume":3141.58023,"volumeNotional":23269146.6267,"tradesDone":10188}
{"date":"2018-06-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7406.65047,"high":7427.44304,"low":7387.32192,"close":7410.74559,"volume":1055.35754,"volumeNotional":7820986.20756,"tradesDone":5468}
{"date":"2018-06-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7411.26083,"high":7429.27038,"low":7370.74072,"close":7381.50652,"volume":1329.09399,"volumeNotional":9810715.95865,"tradesDone":6382}
{"date":"2018-06-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7382.33262,"high":7435.03567,"low":7371.40377,"close":7428.11459,"volume":827.83372,"volumeNotional":6149243.73772,"tradesDone":5312}
{"date":"2018-06-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7427.63995,"high":7451.72061,"low":7410.60277,"close":7429.73676,"volume":1212.05579,"volumeNotional":9005255.49944,"tradesDone":6139}
{"date":"2018-06-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7429.00169,"high":7432.13499,"low":7388.99011,"close":7409.66996,"volume":1300.28242,"volumeNotional":9634663.60287,"tradesDone":6230}
{"date":"2018-06-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7409.71186,"high":7472.11619,"low":7409.57184,"close":7455.15937,"volume":1611.99232,"volumeNotional":12017659.61429,"tradesDone":6938}
{"date":"2018-06-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7456.42798,"high":7456.65542,"low":7421.30505,"close":7424.41034,"volume":867.51345,"volumeNotional":6440775.83886,"tradesDone":4613}
{"date":"2018-06-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7422.21793,"high":7440.22479,"low":7413.18752,"close":7420.5998,"volume":468.84481,"volumeNotional":3479109.68237,"tradesDone":3482}
{"date":"2018-06-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.72627,"high":7461.64419,"low":7404.27484,"close":7419.74896,"volume":824.36137,"volumeNotional":6116554.40864,"tradesDone":3129}
{"date":"2018-06-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7424.01978,"high":7438.83575,"low":7410.85211,"close":7417.87132,"volume":688.2312,"volumeNotional":5105210.50263,"tradesDone":3423}
{"date":"2018-06-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7412.82312,"high":7431.84308,"low":7356.22558,"close":7387.14637,"volume":871.21188,"volumeNotional":6435769.69732,"tradesDone":3746}
{"date":"2018-06-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7381.58815,"high":7418.901,"low":7369.28375,"close":7409.1729,"volume":692.5886,"volumeNotional":5131508.69886,"tradesDone":4346}
{"date":"2018-06-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7414.26719,"high":7579.2256,"low":7412.38376,"close":7577.47805,"volume":3574.32553,"volumeNotional":27084373.21933,"tradesDone":9039}
{"date":"2018-06-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7576.59867,"high":7600.91413,"low":7541.28116,"close":7568.55864,"volume":2719.72568,"volumeNotional":20584403.30316,"tradesDone":9304}
{"date":"2018-06-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7565.63965,"high":7678.81421,"low":7561.39284,"close":7617.12659,"volume":3916.9496,"volumeNotional":29835900.92565,"tradesDone":8921}
{"date":"2018-06-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7617.27618,"high":7646.98481,"low":7611.88869,"close":7620.23347,"volume":1348.72375,"volumeNotional":10277589.86528,"tradesDone":6517}
{"date":"2018-06-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7618.03688,"high":7633.81189,"low":7609.67118,"close":7617.69708,"volume":911.37026,"volumeNotional":6942542.57596,"tradesDone":4028}
{"date":"2018-06-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7619.60293,"high":7644.79115,"low":7610.19507,"close":7628.92215,"volume":891.86455,"volumeNotional":6803965.18873,"tradesDone":4077}
{"date":"2018-06-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7629.86174,"high":7632.0365,"low":7557.59287,"close":7594.17169,"volume":3247.48208,"volumeNotional":24661936.4775,"tradesDone":6160}
{"date":"2018-06-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7593.08341,"high":7626.9473,"low":7586.82296,"close":7625.78804,"volume":550.64419,"volumeNotional":4199095.8972,"tradesDone":4235}
{"date":"2018-06-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7626.14391,"high":7630.8089,"low":7603.91206,"close":7618.07491,"volume":474.3738,"volumeNotional":3613815.13873,"tradesDone":3746}
{"date":"2018-06-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7619.45183,"high":7634.82712,"low":7606.37328,"close":7610.37029,"volume":788.81027,"volumeNotional":6003138.27209,"tradesDone":4487}
{"date":"2018-06-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7610.21698,"high":7640.57957,"low":7593.92356,"close":7637.73705,"volume":1375.02636,"volumeNotional":10502089.78031,"tradesDone":5772}
{"date":"2018-06-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7637.12711,"high":7638.55306,"low":7598.81113,"close":7618.24504,"volume":658.20343,"volumeNotional":5014355.02658,"tradesDone":4548}
{"date":"2018-06-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7617.61518,"high":7631.92445,"low":7606.27143,"close":7608.30329,"volume":489.85645,"volumeNotional":3726976.44889,"tradesDone":4058}
{"date":"2018-06-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7608.1921,"high":7617.59208,"low":7590.20747,"close":7592.84614,"volume":595.75584,"volumeNotional":4523482.45004,"tradesDone":4712}
{"date":"2018-06-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7594.07008,"high":7609.56486,"low":7567.52132,"close":7607.79269,"volume":875.58377,"volumeNotional":6661259.78726,"tradesDone":3776}
{"date":"2018-06-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7608.71247,"high":7650.0932,"low":7608.33502,"close":7633.08924,"volume":1139.33479,"volumeNotional":8696644.13248,"tradesDone":4156}
{"date":"2018-06-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7631.91571,"high":7692.07946,"low":7602.82793,"close":7623.58438,"volume":1924.95282,"volumeNotional":14675040.27654,"tradesDone":5807}
{"date":"2018-06-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7623.49205,"high":7630.05361,"low":7573.39955,"close":7623.44709,"volume":1691.22509,"volumeNotional":12892964.99375,"tradesDone":5395}
{"date":"2018-06-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7622.97497,"high":7628.93856,"low":7591.745,"close":7598.98012,"volume":794.64175,"volumeNotional":6038466.83643,"tradesDone":4225}
{"date":"2018-06-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7595.03634,"high":7614.19917,"low":7589.88646,"close":7610.90826,"volume":463.26887,"volumeNotional":3525896.83731,"tradesDone":3539}
{"date":"2018-06-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7612.55787,"high":7633.78691,"low":7607.02514,"close":7619.46985,"volume":510.94145,"volumeNotional":3893103.01189,"tradesDone":3094}
{"date":"2018-06-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7618.83086,"high":7672.98567,"low":7601.90026,"close":7654.13019,"volume":1487.97522,"volumeNotional":11389156.08218,"tradesDone":5056}
{"date":"2018-06-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7653.07757,"high":7660.21489,"low":7630.98891,"close":7632.43037,"volume":946.67136,"volumeNotional":7225403.2618,"tradesDone":4765}
{"date":"2018-06-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7633.11825,"high":7645.58329,"low":7590.52995,"close":7625.35383,"volume":670.86603,"volumeNotional":5115590.8409,"tradesDone":4553}
{"date":"2018-06-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7625.64982,"high":7680.02223,"low":7623.62911,"close":7654.23065,"volume":1241.20996,"volumeNotional":9500507.30497,"tradesDone":4540}
{"date":"2018-06-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7652.98651,"high":7664.01943,"low":7500.04493,"close":7518.66961,"volume":3652.23401,"volumeNotional":27459940.84672,"tradesDone":10693}
{"date":"2018-06-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7519.44596,"high":7533.41905,"low":7511.03703,"close":7524.38139,"volume":868.35127,"volumeNotional":6533806.17615,"tradesDone":4880}
{"date":"2018-06-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7524.54871,"high":7524.91934,"low":7488.21569,"close":7516.96537,"volume":2227.032,"volumeNotional":16740522.3837,"tradesDone":6736}
{"date":"2018-06-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7515.77361,"high":7533.40247,"low":7513.07415,"close":7529.1801,"volume":626.31044,"volumeNotional":4715604.11462,"tradesDone":4476}
{"date":"2018-06-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7529.69994,"high":7644.93403,"low":7513.34922,"close":7590.75249,"volume":2538.88034,"volumeNotional":19272012.25295,"tradesDone":6469}
{"date":"2018-06-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7624.9743,"high":7697.92374,"low":7550.11409,"close":7664.16074,"volume":2980.37358,"volumeNotional":22842062.17116,"tradesDone":8022}
{"date":"2018-06-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7661.58318,"high":7681.8564,"low":7640.30306,"close":7659.88769,"volume":698.56126,"volumeNotional":5350900.82574,"tradesDone":4723}
{"date":"2018-06-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7659.15309,"high":7661.3176,"low":7637.42338,"close":7655.71367,"volume":552.90084,"volumeNotional":4232850.49164,"tradesDone":3805}
{"date":"2018-06-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7655.53036,"high":7737.9201,"low":7653.19151,"close":7726.71816,"volume":1922.55026,"volumeNotional":14855004.05083,"tradesDone":7389}
{"date":"2018-06-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7727.74437,"high":7752.72702,"low":7706.32052,"close":7720.75153,"volume":2251.2367,"volumeNotional":17381239.23665,"tradesDone":8012}
{"date":"2018-06-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7721.3556,"high":7752.53213,"low":7710.00414,"close":7711.52992,"volume":1161.14557,"volumeNotional":8954208.83164,"tradesDone":5929}
{"date":"2018-06-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7712.87393,"high":7746.26083,"low":7699.08215,"close":7728.54481,"volume":1235.29605,"volumeNotional":9547040.89008,"tradesDone":4660}
{"date":"2018-06-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7727.80192,"high":7729.46677,"low":7697.28715,"close":7707.79133,"volume":768.98981,"volumeNotional":5927213.0052,"tradesDone":4505}
{"date":"2018-06-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7707.23846,"high":7717.14981,"low":7700.66463,"close":7707.48677,"volume":690.83041,"volumeNotional":5324566.24575,"tradesDone":4615}
{"date":"2018-06-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7707.81962,"high":7712.00737,"low":7669.91856,"close":7706.709,"volume":1011.04085,"volumeNotional":7791797.62213,"tradesDone":5578}
{"date":"2018-06-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7709.16286,"high":7739.24627,"low":7699.33641,"close":7705.48651,"volume":539.41401,"volumeNotional":4156447.40146,"tradesDone":4179}
{"date":"2018-06-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7703.6136,"high":7729.89379,"low":7677.39978,"close":7691.75017,"volume":1427.65428,"volumeNotional":10981160.06693,"tradesDone":5592}
{"date":"2018-06-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7691.39979,"high":7709.28898,"low":7673.00175,"close":7699.81226,"volume":851.28795,"volumeNotional":6554757.40962,"tradesDone":3714}
{"date":"2018-06-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7700.15225,"high":7710.46564,"low":7676.87305,"close":7692.79756,"volume":631.6632,"volumeNotional":4859257.15599,"tradesDone":3394}
{"date":"2018-06-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7693.03724,"high":7702.17452,"low":7679.45168,"close":7692.41936,"volume":692.18621,"volumeNotional":5324586.57028,"tradesDone":4191}
{"date":"2018-06-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7693.29872,"high":7725.03761,"low":7688.03657,"close":7703.36163,"volume":844.84934,"volumeNotional":6508179.96236,"tradesDone":4212}
{"date":"2018-06-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7703.55741,"high":7716.30245,"low":7692.76573,"close":7699.17506,"volume":566.21639,"volumeNotional":4359399.12117,"tradesDone":3639}
{"date":"2018-06-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7699.97942,"high":7710.26551,"low":7643.51322,"close":7688.11443,"volume":1590.5919,"volumeNotional":12228652.53041,"tradesDone":6499}
{"date":"2018-06-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7685.63824,"high":7702.45221,"low":7660.34902,"close":7686.96371,"volume":1028.4777,"volumeNotional":7905870.78289,"tradesDone":4576}
{"date":"2018-06-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7690.65378,"high":7717.61767,"low":7678.39486,"close":7716.75553,"volume":1012.89978,"volumeNotional":7816299.99648,"tradesDone":4519}
{"date":"2018-06-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7717.47746,"high":7742.73661,"low":7657.60819,"close":7691.33976,"volume":1678.23765,"volumeNotional":12907895.94737,"tradesDone":5336}
{"date":"2018-06-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7690.16992,"high":7705.37434,"low":7684.92776,"close":7693.53525,"volume":506.95074,"volumeNotional":3900243.42133,"tradesDone":3568}
{"date":"2018-06-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7694.11206,"high":7701.02331,"low":7683.81625,"close":7693.61556,"volume":587.7793,"volumeNotional":4522147.95488,"tradesDone":3846}
{"date":"2018-06-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7690.59154,"high":7696.71227,"low":7638.23864,"close":7662.21947,"volume":1039.2602,"volumeNotional":7963039.71332,"tradesDone":5407}
{"date":"2018-06-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7664.82547,"high":7669.17382,"low":7649.15422,"close":7661.59594,"volume":475.41585,"volumeNotional":3642444.1078,"tradesDone":3195}
{"date":"2018-06-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7658.56245,"high":7665.17919,"low":7645.28139,"close":7655.76127,"volume":399.30207,"volumeNotional":3056961.35985,"tradesDone":2842}
{"date":"2018-06-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7656.20707,"high":7690.15429,"low":7649.10461,"close":7688.04404,"volume":437.01547,"volumeNotional":3359794.14214,"tradesDone":3586}
{"date":"2018-06-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7684.22683,"high":7694.70485,"low":7675.10217,"close":7691.42757,"volume":417.0812,"volumeNotional":3207949.81446,"tradesDone":3492}
{"date":"2018-06-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7692.15078,"high":7695.81016,"low":7671.7247,"close":7677.25835,"volume":248.71681,"volumeNotional":1909463.2015,"tradesDone":3759}
{"date":"2018-06-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7678.69686,"high":7682.7213,"low":7648.4777,"close":7659.99452,"volume":1213.15517,"volumeNotional":9292761.92275,"tradesDone":4074}
{"date":"2018-06-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7660.70729,"high":7663.03032,"low":7630.6403,"close":7636.64017,"volume":770.60053,"volumeNotional":5884798.98891,"tradesDone":4808}
{"date":"2018-06-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7636.40258,"high":7650.97087,"low":7602.33706,"close":7633.43279,"volume":1618.65964,"volumeNotional":12355929.55304,"tradesDone":6560}
{"date":"2018-06-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7634.7772,"high":7641.87966,"low":7623.6602,"close":7635.57367,"volume":525.41263,"volumeNotional":4011826.80625,"tradesDone":3380}
{"date":"2018-06-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7632.46167,"high":7650.93518,"low":7628.82,"close":7649.57656,"volume":363.78477,"volumeNotional":2782799.46873,"tradesDone":3387}
{"date":"2018-06-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7649.48113,"high":7659.82735,"low":7627.15152,"close":7630.8359,"volume":834.53423,"volumeNotional":6368193.79966,"tradesDone":7620}
{"date":"2018-06-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7630.18596,"high":7636.1182,"low":7602.64902,"close":7630.63982,"volume":1058.87121,"volumeNotional":8079864.84376,"tradesDone":4499}
{"date":"2018-06-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7631.66856,"high":7639.2574,"low":7623.9877,"close":7626.86892,"volume":416.21993,"volumeNotional":3174454.84188,"tradesDone":2993}
{"date":"2018-06-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7626.18518,"high":7630.50849,"low":7559.40254,"close":7569.44399,"volume":1040.32379,"volumeNotional":7874672.68952,"tradesDone":5685}
{"date":"2018-06-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7568.94808,"high":7587.50523,"low":7543.98842,"close":7563.6811,"volume":1474.41198,"volumeNotional":11151982.04953,"tradesDone":6200}
{"date":"2018-06-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7561.51106,"high":7575.82793,"low":7543.15526,"close":7557.08739,"volume":926.16532,"volumeNotional":6999112.24302,"tradesDone":4778}
{"date":"2018-06-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7556.93889,"high":7589.95983,"low":7553.81412,"close":7582.71049,"volume":946.96522,"volumeNotional":7180563.09783,"tradesDone":5299}
{"date":"2018-06-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7582.55041,"high":7594.19824,"low":7565.73866,"close":7588.23501,"volume":671.75235,"volumeNotional":5097414.71152,"tradesDone":4973}
{"date":"2018-06-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7588.38246,"high":7649.636,"low":7551.47611,"close":7638.04287,"volume":3449.9593,"volumeNotional":26350937.05749,"tradesDone":7819}
{"date":"2018-06-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7635.45349,"high":7664.22943,"low":7623.38917,"close":7650.95506,"volume":1364.62607,"volumeNotional":10440692.72767,"tradesDone":5333}
{"date":"2018-06-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7651.64572,"high":7657.17515,"low":7644.04122,"close":7653.87762,"volume":411.35924,"volumeNotional":3148493.25193,"tradesDone":3422}
{"date":"2018-06-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7654.34078,"high":7654.75453,"low":7637.18234,"close":7642.89853,"volume":413.42835,"volumeNotional":3159790.91609,"tradesDone":2890}
{"date":"2018-06-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7643.87028,"high":7648.02194,"low":7628.59953,"close":7639.32023,"volume":271.9334,"volumeNotional":2077386.34717,"tradesDone":2762}
{"date":"2018-06-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7642.29159,"high":7651.98889,"low":7636.03606,"close":7647.74117,"volume":594.85054,"volumeNotional":4549262.97036,"tradesDone":3394}
{"date":"2018-06-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7649.01021,"high":7657.30399,"low":7636.18474,"close":7654.42634,"volume":274.00065,"volumeNotional":2097317.78877,"tradesDone":3091}
{"date":"2018-06-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7656.35171,"high":7663.06388,"low":7625.95201,"close":7642.58514,"volume":1056.45816,"volumeNotional":8074071.46124,"tradesDone":3288}
{"date":"2018-06-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7640.1222,"high":7644.42759,"low":7605.04159,"close":7617.05666,"volume":469.25133,"volumeNotional":3574313.93913,"tradesDone":3323}
{"date":"2018-06-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7616.54701,"high":7635.73105,"low":7612.66714,"close":7633.15565,"volume":358.55442,"volumeNotional":2736901.68608,"tradesDone":2788}
{"date":"2018-06-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7632.85166,"high":7660.479,"low":7627.43372,"close":7657.44175,"volume":383.20665,"volumeNotional":2934382.59253,"tradesDone":3693}
{"date":"2018-06-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7658.92401,"high":7684.15713,"low":7652.16117,"close":7675.93171,"volume":799.84996,"volumeNotional":6139593.67117,"tradesDone":4321}
{"date":"2018-06-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7676.08521,"high":7677.49387,"low":7655.11739,"close":7663.35791,"volume":193.1003,"volumeNotional":1479796.6789,"tradesDone":2633}
{"date":"2018-06-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7663.93271,"high":7673.62075,"low":7654.30335,"close":7658.52454,"volume":269.8105,"volumeNotional":2066350.32918,"tradesDone":2757}
{"date":"2018-06-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7659.83018,"high":7668.36313,"low":7652.14256,"close":7661.72005,"volume":129.03333,"volumeNotional":988617.28807,"tradesDone":2100}
{"date":"2018-06-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7664.21746,"high":7682.64324,"low":7660.55177,"close":7669.89715,"volume":375.93341,"volumeNotional":2883370.61849,"tradesDone":2104}
{"date":"2018-06-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7670.32279,"high":7672.3979,"low":7650.87941,"close":7654.74605,"volume":254.21885,"volumeNotional":1945980.7351,"tradesDone":1926}
{"date":"2018-06-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7653.66235,"high":7657.1408,"low":7626.80624,"close":7627.58623,"volume":369.26124,"volumeNotional":2816571.9427,"tradesDone":2666}
{"date":"2018-06-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7628.99303,"high":7646.97884,"low":7628.07711,"close":7640.00347,"volume":331.58939,"volumeNotional":2533344.12296,"tradesDone":2962}
{"date":"2018-06-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7637.33033,"high":7659.90964,"low":7636.14349,"close":7650.28902,"volume":214.38932,"volumeNotional":1640140.22771,"tradesDone":2743}
{"date":"2018-06-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7651.60163,"high":7655.90564,"low":7635.99037,"close":7640.09259,"volume":202.98608,"volumeNotional":1550832.42202,"tradesDone":2479}
{"date":"2018-06-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7640.04352,"high":7650.52687,"low":7594.34504,"close":7608.12895,"volume":863.65144,"volumeNotional":6570771.48265,"tradesDone":4124}
{"date":"2018-06-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7607.62842,"high":7612.24307,"low":7571.82836,"close":7592.7812,"volume":1137.67278,"volumeNotional":8638100.47241,"tradesDone":5450}
{"date":"2018-06-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7594.7471,"high":7607.22347,"low":7586.10634,"close":7597.02375,"volume":288.43921,"volumeNotional":2191279.54379,"tradesDone":3162}
{"date":"2018-06-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7595.05544,"high":7629.32631,"low":7594.8748,"close":7619.7159,"volume":357.44562,"volumeNotional":2723634.10945,"tradesDone":2829}
{"date":"2018-06-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7620.43208,"high":7620.45871,"low":7578.4939,"close":7585.78669,"volume":368.73382,"volumeNotional":2797136.11889,"tradesDone":3477}
{"date":"2018-06-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7585.9113,"high":7604.47497,"low":7575.11379,"close":7598.01005,"volume":316.85109,"volumeNotional":2407437.73078,"tradesDone":2964}
{"date":"2018-06-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7598.28919,"high":7613.04128,"low":7587.46914,"close":7610.58421,"volume":275.89967,"volumeNotional":2099757.67648,"tradesDone":2377}
{"date":"2018-06-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7609.18534,"high":7621.38338,"low":7604.39401,"close":7613.0365,"volume":303.5215,"volumeNotional":2310720.23442,"tradesDone":2037}
{"date":"2018-06-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7613.63808,"high":7635.00121,"low":7611.59581,"close":7631.93815,"volume":218.34324,"volumeNotional":1666382.12924,"tradesDone":2214}
{"date":"2018-06-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7631.4819,"high":7632.24439,"low":7614.70702,"close":7619.36498,"volume":382.74836,"volumeNotional":2916299.43433,"tradesDone":2383}
{"date":"2018-06-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7617.5052,"high":7620.17894,"low":7576.47278,"close":7602.58071,"volume":427.8958,"volumeNotional":3253112.35772,"tradesDone":2566}
{"date":"2018-06-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7603.58207,"high":7613.94191,"low":7455.38153,"close":7497.45707,"volume":3421.98592,"volumeNotional":25656192.52574,"tradesDone":8478}
{"date":"2018-06-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7497.58649,"high":7498.65344,"low":7267.98423,"close":7270.82101,"volume":8285.21945,"volumeNotional":60240347.61529,"tradesDone":20122}
{"date":"2018-06-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7271.11185,"high":7380.63443,"low":7269.96032,"close":7322.92955,"volume":3518.84314,"volumeNotional":25768240.44385,"tradesDone":8778}
{"date":"2018-06-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7324.1769,"high":7332.7826,"low":7282.86255,"close":7323.69949,"volume":1025.33041,"volumeNotional":7509211.78273,"tradesDone":5425}
{"date":"2018-06-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7322.02903,"high":7326.07258,"low":7266.87613,"close":7278.2907,"volume":1207.13065,"volumeNotional":8785847.79878,"tradesDone":6763}
{"date":"2018-06-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7278.21698,"high":7319.03012,"low":7276.57147,"close":7285.85698,"volume":1005.8787,"volumeNotional":7328688.31661,"tradesDone":6060}
{"date":"2018-06-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7285.50595,"high":7312.19899,"low":7280.59661,"close":7304.12941,"volume":1027.68667,"volumeNotional":7506356.43224,"tradesDone":6059}
{"date":"2018-06-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7302.24808,"high":7318.73174,"low":7291.58526,"close":7309.07181,"volume":618.13626,"volumeNotional":4518002.2887,"tradesDone":5046}
{"date":"2018-06-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7307.77208,"high":7310.01207,"low":7176.14883,"close":7195.71369,"volume":4024.62575,"volumeNotional":28960054.55734,"tradesDone":11785}
{"date":"2018-06-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7194.53092,"high":7256.41782,"low":7172.92736,"close":7213.1069,"volume":3278.25007,"volumeNotional":23646368.18243,"tradesDone":9990}
{"date":"2018-06-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7215.69154,"high":7247.9362,"low":7210.61639,"close":7235.84735,"volume":1094.62032,"volumeNotional":7920505.57771,"tradesDone":4853}
{"date":"2018-06-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7236.15605,"high":7240.95346,"low":7208.32672,"close":7239.45201,"volume":667.04894,"volumeNotional":4829068.82175,"tradesDone":4797}
{"date":"2018-06-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7239.23104,"high":7254.27784,"low":7220.62051,"close":7234.81415,"volume":956.81214,"volumeNotional":6922358.0357,"tradesDone":4784}
{"date":"2018-06-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7237.67294,"high":7255.78609,"low":7220.25866,"close":7231.6624,"volume":539.58415,"volumeNotional":3902090.40015,"tradesDone":4476}
{"date":"2018-06-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7232.19936,"high":7280.9149,"low":7178.61252,"close":7271.26052,"volume":1592.19018,"volumeNotional":11577229.62761,"tradesDone":8120}
{"date":"2018-06-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7273.50892,"high":7273.97557,"low":7230.31363,"close":7235.79381,"volume":514.78194,"volumeNotional":3724855.97781,"tradesDone":3661}
{"date":"2018-06-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7234.66976,"high":7253.82177,"low":7211.03261,"close":7231.93769,"volume":595.89643,"volumeNotional":4309485.86285,"tradesDone":4306}
{"date":"2018-06-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7230.90524,"high":7240.15554,"low":7190.76404,"close":7196.86121,"volume":991.40985,"volumeNotional":7135039.07573,"tradesDone":6244}
{"date":"2018-06-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7195.16344,"high":7207.02668,"low":6697.16719,"close":6742.02754,"volume":19983.35248,"volumeNotional":134728312.69444,"tradesDone":46922}
{"date":"2018-06-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6740.17238,"high":6797.6787,"low":6632.06147,"close":6744.85207,"volume":9876.19766,"volumeNotional":66613492.20309,"tradesDone":26660}
{"date":"2018-06-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6743.99268,"high":6850.99713,"low":6713.59387,"close":6834.55335,"volume":6569.8029,"volumeNotional":44901668.46136,"tradesDone":16426}
{"date":"2018-06-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6831.8351,"high":6832.90877,"low":6639.32833,"close":6707.01977,"volume":7206.11448,"volumeNotional":48331552.26891,"tradesDone":15711}
{"date":"2018-06-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6707.89126,"high":6773.19237,"low":6683.68328,"close":6732.88613,"volume":3587.14448,"volumeNotional":24151835.31496,"tradesDone":15538}
{"date":"2018-06-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6737.56163,"high":6748.90857,"low":6655.75764,"close":6678.26656,"volume":4076.0197,"volumeNotional":27220746.06822,"tradesDone":13289}
{"date":"2018-06-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6677.80897,"high":6775.06552,"low":6670.8906,"close":6765.47517,"volume":2868.2633,"volumeNotional":19405164.14686,"tradesDone":9378}
{"date":"2018-06-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6768.06935,"high":6772.69384,"low":6712.1951,"close":6722.43555,"volume":1966.27072,"volumeNotional":13218128.18835,"tradesDone":6619}
{"date":"2018-06-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.24009,"high":6755.27874,"low":6689.76924,"close":6754.79975,"volume":2226.40699,"volumeNotional":15038933.34397,"tradesDone":6217}
{"date":"2018-06-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6755.96666,"high":6816.33788,"low":6743.72797,"close":6779.65057,"volume":2324.09813,"volumeNotional":15756573.19568,"tradesDone":8924}
{"date":"2018-06-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6780.18276,"high":6789.11018,"low":6747.63251,"close":6771.07626,"volume":1248.77825,"volumeNotional":8455572.77662,"tradesDone":4740}
{"date":"2018-06-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6772.09378,"high":6800.75096,"low":6742.75097,"close":6784.73756,"volume":1226.24746,"volumeNotional":8319767.23474,"tradesDone":4965}
{"date":"2018-06-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6782.41768,"high":6789.40838,"low":6728.34322,"close":6742.63581,"volume":1198.93842,"volumeNotional":8084005.09188,"tradesDone":5548}
{"date":"2018-06-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.84723,"high":6768.18463,"low":6724.8003,"close":6744.78685,"volume":963.66802,"volumeNotional":6499735.40029,"tradesDone":4685}
{"date":"2018-06-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.75301,"high":6760.98462,"low":6638.83236,"close":6644.26192,"volume":2370.05952,"volumeNotional":15747296.17656,"tradesDone":7621}
{"date":"2018-06-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6640.1683,"high":6827.98467,"low":6634.02946,"close":6788.81597,"volume":3767.96119,"volumeNotional":25579995.09552,"tradesDone":10129}
{"date":"2018-06-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6792.94096,"high":6813.27981,"low":6765.74353,"close":6772.9065,"volume":1359.26118,"volumeNotional":9206148.84808,"tradesDone":5956}
{"date":"2018-06-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6766.88605,"high":6774.38451,"low":6727.21004,"close":6765.75228,"volume":1228.80117,"volumeNotional":8313764.32046,"tradesDone":4724}
{"date":"2018-06-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6766.27607,"high":6788.55536,"low":6749.15436,"close":6784.65603,"volume":1005.42982,"volumeNotional":6821495.47461,"tradesDone":4318}
{"date":"2018-06-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6785.57069,"high":6797.50843,"low":6734.23278,"close":6760.43418,"volume":1481.93906,"volumeNotional":10018551.47637,"tradesDone":4651}
{"date":"2018-06-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6762.73581,"high":6775.59168,"low":6744.84266,"close":6751.26056,"volume":1680.25588,"volumeNotional":11343845.28317,"tradesDone":5012}
{"date":"2018-06-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6748.77485,"high":6757.70264,"low":6676.8166,"close":6714.04524,"volume":2664.41045,"volumeNotional":17888972.32951,"tradesDone":8151}
{"date":"2018-06-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6711.43335,"high":6726.77038,"low":6647.40155,"close":6700.24441,"volume":2967.70815,"volumeNotional":19884369.98137,"tradesDone":9707}
{"date":"2018-06-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6700.47565,"high":6750.91459,"low":6698.95768,"close":6733.56159,"volume":2193.14321,"volumeNotional":14767664.8724,"tradesDone":5786}
{"date":"2018-06-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6735.62192,"high":6746.27854,"low":6717.05477,"close":6719.52145,"volume":967.9611,"volumeNotional":6504235.38433,"tradesDone":4332}
{"date":"2018-06-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.54589,"high":6776.97056,"low":6677.6984,"close":6749.61568,"volume":2795.68502,"volumeNotional":18869799.45493,"tradesDone":6528}
{"date":"2018-06-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6747.83606,"high":6799.79135,"low":6735.17966,"close":6757.52002,"volume":2416.24573,"volumeNotional":16327828.88388,"tradesDone":5425}
{"date":"2018-06-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6758.08326,"high":6768.83413,"low":6729.5043,"close":6759.56279,"volume":1638.68247,"volumeNotional":11076777.05078,"tradesDone":3892}
{"date":"2018-06-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6759.35247,"high":6773.86233,"low":6752.72349,"close":6770.99442,"volume":766.27037,"volumeNotional":5188412.40068,"tradesDone":3143}
{"date":"2018-06-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6770.40239,"high":6792.09822,"low":6749.81546,"close":6787.03132,"volume":1051.62898,"volumeNotional":7137438.83078,"tradesDone":4649}
{"date":"2018-06-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6785.16674,"high":6910.10192,"low":6777.08311,"close":6876.01357,"volume":3741.09164,"volumeNotional":25723796.84409,"tradesDone":10369}
{"date":"2018-06-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6876.25046,"high":6877.4996,"low":6828.19877,"close":6845.50075,"volume":1335.74608,"volumeNotional":9143850.81289,"tradesDone":4530}
{"date":"2018-06-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6845.41084,"high":6856.83778,"low":6828.38768,"close":6851.92432,"volume":1461.54121,"volumeNotional":10014369.77794,"tradesDone":5968}
{"date":"2018-06-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6852.55596,"high":6872.10331,"low":6839.42105,"close":6860.61386,"volume":1634.20041,"volumeNotional":11211617.96153,"tradesDone":5472}
{"date":"2018-06-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6858.50027,"high":6862.05381,"low":6789.24868,"close":6814.72601,"volume":1746.32549,"volumeNotional":11900729.72799,"tradesDone":5194}
{"date":"2018-06-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6815.65258,"high":6849.26246,"low":6810.31063,"close":6820.34858,"volume":1258.03787,"volumeNotional":8580256.77388,"tradesDone":4342}
{"date":"2018-06-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6822.38948,"high":6845.17925,"low":6816.59485,"close":6837.81301,"volume":649.89444,"volumeNotional":4443856.68641,"tradesDone":3282}
{"date":"2018-06-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6837.44862,"high":6841.45648,"low":6828.03265,"close":6834.71979,"volume":706.50815,"volumeNotional":4828785.26682,"tradesDone":3564}
{"date":"2018-06-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6833.86508,"high":6854.32735,"low":6813.63128,"close":6828.75009,"volume":1451.06012,"volumeNotional":9908926.93704,"tradesDone":4729}
{"date":"2018-06-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6828.08694,"high":6870.29143,"low":6797.8825,"close":6849.68009,"volume":1955.37422,"volumeNotional":13393687.84137,"tradesDone":6111}
{"date":"2018-06-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6850.48389,"high":6854.09295,"low":6836.55905,"close":6846.28174,"volume":752.07476,"volumeNotional":5148915.70019,"tradesDone":3378}
{"date":"2018-06-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6846.9957,"high":6849.58684,"low":6828.71206,"close":6841.02926,"volume":603.6643,"volumeNotional":4129685.11492,"tradesDone":3267}
{"date":"2018-06-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6839.24671,"high":6847.67185,"low":6802.51369,"close":6832.32451,"volume":1216.93978,"volumeNotional":8314527.51526,"tradesDone":4974}
{"date":"2018-06-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6830.89787,"high":6837.54994,"low":6690.52225,"close":6725.11429,"volume":2231.96051,"volumeNotional":15010189.5068,"tradesDone":7817}
{"date":"2018-06-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.73883,"high":6744.61709,"low":6700.54769,"close":6734.37096,"volume":2685.54778,"volumeNotional":18085474.95831,"tradesDone":7720}
{"date":"2018-06-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6736.25261,"high":6780.24758,"low":6721.04458,"close":6754.79376,"volume":1500.41022,"volumeNotional":10134961.56374,"tradesDone":5814}
{"date":"2018-06-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6756.4031,"high":6760.27465,"low":6739.52125,"close":6757.43871,"volume":639.88646,"volumeNotional":4323993.56108,"tradesDone":4325}
{"date":"2018-06-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6756.0702,"high":6763.38073,"low":6677.67932,"close":6732.20136,"volume":2590.96002,"volumeNotional":17442864.53523,"tradesDone":8082}
{"date":"2018-06-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6733.6633,"high":6748.76016,"low":6714.52698,"close":6721.45067,"volume":1192.53388,"volumeNotional":8015557.67536,"tradesDone":4331}
{"date":"2018-06-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.14692,"high":6727.35182,"low":6663.49762,"close":6685.37188,"volume":2937.90669,"volumeNotional":19640998.75712,"tradesDone":7778}
{"date":"2018-06-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6684.90596,"high":6686.33129,"low":6440.60063,"close":6502.14083,"volume":12348.75945,"volumeNotional":80293373.06793,"tradesDone":26355}
{"date":"2018-06-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6503.28196,"high":6578.11663,"low":6488.18663,"close":6528.30091,"volume":3946.27507,"volumeNotional":25762471.10657,"tradesDone":9056}
{"date":"2018-06-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6528.54122,"high":6552.25086,"low":6492.27338,"close":6537.19584,"volume":2579.60628,"volumeNotional":16863391.39992,"tradesDone":6545}
{"date":"2018-06-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6541.73967,"high":6556.91164,"low":6523.15872,"close":6533.2347,"volume":1392.83743,"volumeNotional":9099733.85978,"tradesDone":5116}
{"date":"2018-06-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6531.2282,"high":6575.47852,"low":6480.03731,"close":6546.62437,"volume":3966.15702,"volumeNotional":25964940.1765,"tradesDone":9438}
{"date":"2018-06-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6549.62602,"high":6575.25233,"low":6537.11229,"close":6552.04384,"volume":2238.79387,"volumeNotional":14668675.55641,"tradesDone":5720}
{"date":"2018-06-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6551.32366,"high":6564.5579,"low":6539.27408,"close":6551.11696,"volume":974.95489,"volumeNotional":6387043.47985,"tradesDone":4260}
{"date":"2018-06-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6550.99274,"high":6574.87765,"low":6548.94553,"close":6560.74721,"volume":1015.59184,"volumeNotional":6663041.35046,"tradesDone":3950}
{"date":"2018-06-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6558.59032,"high":6563.37323,"low":6534.16108,"close":6554.55938,"volume":1179.0128,"volumeNotional":7727909.43707,"tradesDone":5063}
{"date":"2018-06-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6554.18916,"high":6592.47191,"low":6523.11347,"close":6585.90829,"volume":1957.97648,"volumeNotional":12895053.56378,"tradesDone":5674}
{"date":"2018-06-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6587.08313,"high":6615.52955,"low":6553.49495,"close":6568.51767,"volume":2116.16557,"volumeNotional":13900070.94466,"tradesDone":4841}
{"date":"2018-06-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6568.11853,"high":6579.91492,"low":6562.06457,"close":6569.87056,"volume":851.41028,"volumeNotional":5593655.3308,"tradesDone":3201}
{"date":"2018-06-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6569.83068,"high":6581.57185,"low":6532.63966,"close":6543.10162,"volume":1175.98578,"volumeNotional":7694594.45854,"tradesDone":4460}
{"date":"2018-06-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6545.30594,"high":6563.30467,"low":6501.17452,"close":6526.4132,"volume":2159.82301,"volumeNotional":14095897.42907,"tradesDone":7324}
{"date":"2018-06-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6524.20126,"high":6536.81589,"low":6372.24389,"close":6400.98319,"volume":6716.70525,"volumeNotional":42993517.42633,"tradesDone":18348}
{"date":"2018-06-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6399.46279,"high":6475.51881,"low":6398.7545,"close":6440.04723,"volume":3323.8395,"volumeNotional":21405683.32854,"tradesDone":10037}
{"date":"2018-06-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6436.85572,"high":6464.30196,"low":6418.52207,"close":6453.31889,"volume":1801.44798,"volumeNotional":11625318.24654,"tradesDone":5424}
{"date":"2018-06-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6453.46715,"high":6490.14682,"low":6420.17241,"close":6460.54497,"volume":4548.60996,"volumeNotional":29386499.1918,"tradesDone":8793}
{"date":"2018-06-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6462.31886,"high":6486.96638,"low":6441.75634,"close":6456.25484,"volume":1637.8723,"volumeNotional":10574520.9578,"tradesDone":6345}
{"date":"2018-06-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6454.06902,"high":6456.1708,"low":6403.76223,"close":6434.37578,"volume":2476.44684,"volumeNotional":15934389.54549,"tradesDone":7453}
{"date":"2018-06-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6434.32425,"high":6460.13951,"low":6342.37753,"close":6378.95012,"volume":4217.41665,"volumeNotional":26902690.44744,"tradesDone":10507}
{"date":"2018-06-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6377.0764,"high":6407.73718,"low":6112.93669,"close":6277.80172,"volume":23074.0297,"volumeNotional":144854183.27065,"tradesDone":32967}
{"date":"2018-06-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6278.21529,"high":6329.17308,"low":6229.58174,"close":6317.83333,"volume":5649.49465,"volumeNotional":35692565.56472,"tradesDone":11847}
{"date":"2018-06-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6319.96382,"high":6372.75836,"low":6307.58114,"close":6322.23848,"volume":3553.37939,"volumeNotional":22465311.94493,"tradesDone":8675}
{"date":"2018-06-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6324.35647,"high":6343.91711,"low":6251.38797,"close":6284.70664,"volume":3594.57779,"volumeNotional":22590866.91792,"tradesDone":8169}
{"date":"2018-06-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6281.93034,"high":6290.58977,"low":6227.50677,"close":6259.19477,"volume":3047.62328,"volumeNotional":19075667.66408,"tradesDone":8052}
{"date":"2018-06-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6257.98874,"high":6287.53068,"low":6224.60816,"close":6279.38181,"volume":2082.90692,"volumeNotional":13079367.8507,"tradesDone":6032}
{"date":"2018-06-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6278.42893,"high":6351.52373,"low":6269.00584,"close":6323.322,"volume":3063.7839,"volumeNotional":19373292.15197,"tradesDone":7780}
{"date":"2018-06-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6326.13544,"high":6345.06688,"low":6281.53633,"close":6298.84696,"volume":1624.14587,"volumeNotional":10230246.294,"tradesDone":5787}
{"date":"2018-06-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6299.2901,"high":6334.67427,"low":6271.5352,"close":6278.41486,"volume":1868.84526,"volumeNotional":11733385.87258,"tradesDone":5970}
{"date":"2018-06-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6276.04425,"high":6340.54101,"low":6272.21533,"close":6315.78894,"volume":2385.85608,"volumeNotional":15068563.45869,"tradesDone":6910}
{"date":"2018-06-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6317.76489,"high":6536.66702,"low":6315.46487,"close":6472.26091,"volume":6589.67031,"volumeNotional":42650065.49782,"tradesDone":15509}
{"date":"2018-06-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6474.24703,"high":6502.6971,"low":6459.82228,"close":6492.10424,"volume":1725.61369,"volumeNotional":11202863.96332,"tradesDone":6167}
{"date":"2018-06-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6494.26579,"high":6510.13444,"low":6470.501,"close":6474.02859,"volume":1176.12021,"volumeNotional":7614235.8344,"tradesDone":4627}
{"date":"2018-06-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6472.76751,"high":6489.69676,"low":6434.12643,"close":6472.07632,"volume":1686.92664,"volumeNotional":10917917.95469,"tradesDone":5903}
{"date":"2018-06-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6473.36976,"high":6494.93424,"low":6462.86851,"close":6479.57614,"volume":921.74478,"volumeNotional":5972515.49826,"tradesDone":4287}
{"date":"2018-06-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6482.29608,"high":6485.13237,"low":6441.33236,"close":6475.87449,"volume":1616.17712,"volumeNotional":10466160.20979,"tradesDone":4091}
{"date":"2018-06-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6478.77373,"high":6578.73039,"low":6457.44298,"close":6480.32948,"volume":5928.35415,"volumeNotional":38417688.20113,"tradesDone":9739}
{"date":"2018-06-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6491.02946,"high":6505.3722,"low":6477.64688,"close":6498.30888,"volume":827.74257,"volumeNotional":5378926.87341,"tradesDone":4375}
{"date":"2018-06-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6498.16166,"high":6506.19256,"low":6470.92303,"close":6490.08293,"volume":1021.86086,"volumeNotional":6631961.69996,"tradesDone":5263}
{"date":"2018-06-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6491.84705,"high":6542.14057,"low":6489.55245,"close":6527.12568,"volume":2105.32625,"volumeNotional":13741729.00635,"tradesDone":6867}
{"date":"2018-06-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6528.24622,"high":6528.85363,"low":6472.73844,"close":6488.40921,"volume":1566.70361,"volumeNotional":10165414.10619,"tradesDone":5972}
{"date":"2018-06-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6487.9005,"high":6487.95724,"low":6360.96734,"close":6372.32083,"volume":4506.98465,"volumeNotional":28719952.15061,"tradesDone":11442}
{"date":"2018-06-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6375.57315,"high":6437.99471,"low":6373.2518,"close":6418.10061,"volume":2140.68042,"volumeNotional":13739102.3006,"tradesDone":6563}
{"date":"2018-06-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6419.42472,"high":6421.12379,"low":6319.12634,"close":6349.04141,"volume":2775.69647,"volumeNotional":17623011.82967,"tradesDone":7993}
{"date":"2018-06-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6351.12175,"high":6556.61904,"low":6348.00364,"close":6520.25005,"volume":4666.75976,"volumeNotional":30428440.55083,"tradesDone":11742}
{"date":"2018-06-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6520.69934,"high":6649.01987,"low":6498.01746,"close":6611.99636,"volume":6445.1052,"volumeNotional":42615012.07772,"tradesDone":17787}
{"date":"2018-06-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6612.19444,"high":6725.80539,"low":6610.47004,"close":6643.50182,"volume":4468.94317,"volumeNotional":29689432.05238,"tradesDone":10269}
{"date":"2018-06-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6641.13641,"high":6654.13153,"low":6606.89847,"close":6644.20097,"volume":1096.60106,"volumeNotional":7286037.85358,"tradesDone":4565}
{"date":"2018-06-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6642.63572,"high":6683.06297,"low":6626.48467,"close":6656.75505,"volume":1531.08696,"volumeNotional":10192070.87483,"tradesDone":5326}
{"date":"2018-06-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6656.03157,"high":6689.75877,"low":6637.13298,"close":6647.12824,"volume":965.25314,"volumeNotional":6416161.40145,"tradesDone":4465}
{"date":"2018-06-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6648.20265,"high":6660.54721,"low":6595.56217,"close":6620.45495,"volume":992.91474,"volumeNotional":6573547.2999,"tradesDone":4576}
{"date":"2018-06-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6617.12242,"high":6700.71302,"low":6581.08287,"close":6635.87739,"volume":2843.03196,"volumeNotional":18866011.5086,"tradesDone":5907}
{"date":"2018-06-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6636.42207,"high":6646.72964,"low":6583.64319,"close":6615.93194,"volume":978.70751,"volumeNotional":6475062.24552,"tradesDone":3464}
{"date":"2018-06-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6616.57858,"high":6618.72377,"low":6562.1276,"close":6589.99503,"volume":1176.15447,"volumeNotional":7750852.1389,"tradesDone":3845}
{"date":"2018-06-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6590.00972,"high":6593.46134,"low":6555.75089,"close":6590.51218,"volume":933.47627,"volumeNotional":6152086.69509,"tradesDone":3968}
{"date":"2018-06-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6592.30813,"high":6619.16044,"low":6583.44655,"close":6601.21603,"volume":672.97601,"volumeNotional":4442460.05084,"tradesDone":2711}
{"date":"2018-06-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6598.85834,"high":6600.77772,"low":6546.30151,"close":6560.01503,"volume":1197.88373,"volumeNotional":7858135.25856,"tradesDone":3670}
{"date":"2018-06-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6561.44031,"high":6588.99668,"low":6544.59056,"close":6576.11531,"volume":1019.99656,"volumeNotional":6707614.97282,"tradesDone":4191}
{"date":"2018-06-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6577.87799,"high":6618.32503,"low":6559.37711,"close":6582.83581,"volume":1092.58148,"volumeNotional":7192284.46736,"tradesDone":4303}
{"date":"2018-06-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6583.591,"high":6600.20431,"low":6566.8998,"close":6577.66252,"volume":829.21588,"volumeNotional":5454302.22961,"tradesDone":4658}
{"date":"2018-06-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6576.13295,"high":6617.94791,"low":6552.4096,"close":6591.70399,"volume":1290.11057,"volumeNotional":8504026.95374,"tradesDone":4447}
{"date":"2018-06-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6578.18832,"high":6599.14148,"low":6556.62701,"close":6588.41315,"volume":932.30926,"volumeNotional":6142438.59813,"tradesDone":3693}
{"date":"2018-06-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6588.76959,"high":6598.32855,"low":6556.16637,"close":6586.33068,"volume":1108.74681,"volumeNotional":7302573.10799,"tradesDone":3968}
{"date":"2018-06-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6588.88158,"high":6660.42734,"low":6458.80442,"close":6531.12094,"volume":3589.583,"volumeNotional":23444000.68315,"tradesDone":9512}
{"date":"2018-06-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6529.15701,"high":6532.69062,"low":6479.85853,"close":6502.27259,"volume":1669.91298,"volumeNotional":10858229.37367,"tradesDone":4565}
{"date":"2018-06-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6503.97656,"high":6529.64577,"low":6480.75102,"close":6505.629,"volume":1322.59968,"volumeNotional":8604342.81125,"tradesDone":4254}
{"date":"2018-06-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6505.82193,"high":6546.23818,"low":6485.25982,"close":6531.21811,"volume":1077.96689,"volumeNotional":7040436.87991,"tradesDone":4042}
{"date":"2018-06-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6532.41903,"high":6548.28512,"low":6519.84435,"close":6539.55975,"volume":938.12018,"volumeNotional":6134892.96361,"tradesDone":3437}
{"date":"2018-06-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6542.42303,"high":6628.97473,"low":6532.24148,"close":6559.10857,"volume":1354.61402,"volumeNotional":8885060.4062,"tradesDone":4910}
{"date":"2018-06-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6559.55793,"high":6568.24914,"low":6500.41797,"close":6538.43673,"volume":1359.97534,"volumeNotional":8892112.70473,"tradesDone":4807}
{"date":"2018-06-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6544.86891,"high":6562.12788,"low":6532.4813,"close":6548.82123,"volume":279.64024,"volumeNotional":1831313.91597,"tradesDone":2276}
{"date":"2018-06-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6551.42746,"high":6552.9511,"low":6530.82638,"close":6547.01298,"volume":510.74982,"volumeNotional":3343885.70656,"tradesDone":2688}
{"date":"2018-06-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6545.22817,"high":6546.43376,"low":6449.42389,"close":6495.7287,"volume":2165.53295,"volumeNotional":14066714.51105,"tradesDone":6113}
{"date":"2018-06-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6496.36369,"high":6499.63939,"low":6465.11303,"close":6477.94932,"volume":609.39025,"volumeNotional":3947599.18369,"tradesDone":2855}
{"date":"2018-06-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6477.37543,"high":6478.80306,"low":6387.10516,"close":6405.12041,"volume":2908.59999,"volumeNotional":18629933.16407,"tradesDone":6656}
{"date":"2018-06-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6405.16664,"high":6422.85793,"low":6311.86014,"close":6385.82631,"volume":3969.54382,"volumeNotional":25348817.3781,"tradesDone":6770}
{"date":"2018-06-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6386.90817,"high":6424.03942,"low":6380.0881,"close":6395.58824,"volume":1198.28404,"volumeNotional":7663731.3205,"tradesDone":4008}
{"date":"2018-06-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6398.7517,"high":6456.74853,"low":6385.01806,"close":6445.68839,"volume":732.74089,"volumeNotional":4723019.43564,"tradesDone":3061}
{"date":"2018-06-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6447.63225,"high":6450.5613,"low":6430.60524,"close":6447.95489,"volume":390.59499,"volumeNotional":2518538.85905,"tradesDone":2360}
{"date":"2018-06-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6446.81979,"high":6447.55683,"low":6405.48481,"close":6415.6427,"volume":404.77517,"volumeNotional":2596892.83381,"tradesDone":2582}
{"date":"2018-06-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6413.7772,"high":6437.70835,"low":6410.51003,"close":6426.62282,"volume":303.95238,"volumeNotional":1953387.27482,"tradesDone":2465}
{"date":"2018-06-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6425.9998,"high":6479.65642,"low":6424.95623,"close":6459.67945,"volume":613.83146,"volumeNotional":3965154.47316,"tradesDone":3067}
{"date":"2018-06-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6458.1828,"high":6476.13094,"low":6435.73428,"close":6458.74132,"volume":931.39695,"volumeNotional":6015651.99476,"tradesDone":2837}
{"date":"2018-06-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6458.68542,"high":6477.95483,"low":6454.06766,"close":6461.95526,"volume":437.94445,"volumeNotional":2829977.45824,"tradesDone":2267}
{"date":"2018-06-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6458.94185,"high":6462.29529,"low":6427.42113,"close":6454.91875,"volume":445.44335,"volumeNotional":2875300.63481,"tradesDone":2859}
{"date":"2018-06-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6456.47436,"high":6468.61128,"low":6447.83288,"close":6463.81058,"volume":350.84532,"volumeNotional":2267797.6803,"tradesDone":2422}
{"date":"2018-06-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6463.97978,"high":6503.54535,"low":6456.57466,"close":6460.54817,"volume":986.90809,"volumeNotional":6375967.28132,"tradesDone":4664}
{"date":"2018-06-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6459.4541,"high":6463.27845,"low":6430.78643,"close":6449.55896,"volume":877.80354,"volumeNotional":5661445.71068,"tradesDone":4493}
{"date":"2018-06-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6449.53945,"high":6467.36262,"low":6416.0122,"close":6433.69468,"volume":1523.37297,"volumeNotional":9800916.56301,"tradesDone":4347}
{"date":"2018-06-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6433.84202,"high":6438.91712,"low":6372.60266,"close":6400.68538,"volume":1566.76007,"volumeNotional":10028338.29244,"tradesDone":5585}
{"date":"2018-06-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6399.46924,"high":6416.71605,"low":6391.54136,"close":6407.49417,"volume":736.72509,"volumeNotional":4720561.71927,"tradesDone":3449}
{"date":"2018-06-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6406.16595,"high":6412.18702,"low":6328.05287,"close":6360.42658,"volume":1813.44009,"volumeNotional":11534252.53252,"tradesDone":6025}
{"date":"2018-06-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6361.39276,"high":6548.82291,"low":6334.36457,"close":6517.56109,"volume":2905.10053,"volumeNotional":18934170.17249,"tradesDone":9300}
{"date":"2018-06-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6518.16966,"high":6545.28741,"low":6490.70329,"close":6523.55872,"volume":1563.31518,"volumeNotional":10198378.36913,"tradesDone":4664}
{"date":"2018-06-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6523.77737,"high":6530.63185,"low":6503.7363,"close":6510.52798,"volume":465.39049,"volumeNotional":3029937.81225,"tradesDone":2598}
{"date":"2018-06-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6509.79208,"high":6512.43485,"low":6481.36887,"close":6495.38495,"volume":450.03068,"volumeNotional":2923122.53387,"tradesDone":2313}
{"date":"2018-06-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6496.33854,"high":6540.76175,"low":6492.94653,"close":6523.5383,"volume":726.99302,"volumeNotional":4742566.83733,"tradesDone":2825}
{"date":"2018-06-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6521.93563,"high":6557.00874,"low":6510.69875,"close":6524.55848,"volume":815.08583,"volumeNotional":5318075.19163,"tradesDone":3075}
{"date":"2018-06-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6526.55431,"high":6548.40913,"low":6521.63752,"close":6529.49882,"volume":533.76219,"volumeNotional":3485199.60358,"tradesDone":2449}
{"date":"2018-06-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6529.56249,"high":6529.56249,"low":6468.9734,"close":6486.70355,"volume":516.65804,"volumeNotional":3351407.53414,"tradesDone":3636}
{"date":"2018-06-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6488.94025,"high":6525.4637,"low":6485.5579,"close":6507.3684,"volume":460.52588,"volumeNotional":2996811.58468,"tradesDone":2786}
{"date":"2018-06-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6507.42403,"high":6527.23801,"low":6498.93536,"close":6517.39569,"volume":317.51414,"volumeNotional":2069365.2914,"tradesDone":2372}
{"date":"2018-06-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6517.34224,"high":6534.5924,"low":6513.81801,"close":6520.42344,"volume":246.93402,"volumeNotional":1610114.36348,"tradesDone":2415}
{"date":"2018-06-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6520.78206,"high":6537.23774,"low":6519.68083,"close":6534.37312,"volume":329.867,"volumeNotional":2155474.06584,"tradesDone":2966}
{"date":"2018-06-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6536.48932,"high":6551.29213,"low":6508.05197,"close":6529.67084,"volume":695.42021,"volumeNotional":4540865.05292,"tradesDone":3164}
{"date":"2018-06-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6529.05494,"high":6533.59819,"low":6509.1294,"close":6509.57961,"volume":376.35982,"volumeNotional":2449944.19368,"tradesDone":1962}
{"date":"2018-06-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6511.27513,"high":6516.03033,"low":6502.87742,"close":6506.87726,"volume":228.79975,"volumeNotional":1488771.87058,"tradesDone":1466}
{"date":"2018-06-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6510.04471,"high":6535.02989,"low":6507.99176,"close":6528.79939,"volume":406.79088,"volumeNotional":2655856.05945,"tradesDone":2668}
{"date":"2018-06-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6529.66086,"high":6573.91859,"low":6499.78289,"close":6508.67869,"volume":1595.50213,"volumeNotional":10384610.72083,"tradesDone":4763}
{"date":"2018-06-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6505.00632,"high":6523.76038,"low":6502.84699,"close":6522.94994,"volume":549.12583,"volumeNotional":3581920.28543,"tradesDone":2481}
{"date":"2018-06-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6524.36517,"high":6527.46329,"low":6492.77609,"close":6514.0209,"volume":512.22424,"volumeNotional":3336639.43431,"tradesDone":2530}
{"date":"2018-06-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6515.29999,"high":6519.78473,"low":6491.528,"close":6507.23218,"volume":491.4021,"volumeNotional":3197667.53054,"tradesDone":3017}
{"date":"2018-06-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6508.00556,"high":6513.34302,"low":6443.23114,"close":6455.73214,"volume":811.61192,"volumeNotional":5239549.12763,"tradesDone":3484}
{"date":"2018-06-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6455.06174,"high":6497.13781,"low":6444.52423,"close":6480.36517,"volume":612.75073,"volumeNotional":3970848.50454,"tradesDone":3487}
{"date":"2018-06-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6480.45472,"high":6490.48551,"low":6465.40965,"close":6472.88314,"volume":326.74249,"volumeNotional":2114965.96599,"tradesDone":2240}
{"date":"2018-06-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6472.68549,"high":6525.00861,"low":6430.6881,"close":6518.33731,"volume":2313.05181,"volumeNotional":15077251.94806,"tradesDone":5123}
{"date":"2018-06-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6519.28776,"high":6522.04069,"low":6496.78205,"close":6503.64759,"volume":358.64447,"volumeNotional":2332497.2562,"tradesDone":2279}
{"date":"2018-06-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6501.05398,"high":6511.01638,"low":6483.31975,"close":6494.25191,"volume":454.59422,"volumeNotional":2952249.38982,"tradesDone":2786}
{"date":"2018-06-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6495.5377,"high":6508.4408,"low":6490.62088,"close":6505.44738,"volume":289.08119,"volumeNotional":1880602.48533,"tradesDone":2090}
{"date":"2018-06-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6505.81164,"high":6542.34012,"low":6505.14819,"close":6519.06166,"volume":665.07539,"volumeNotional":4335667.46792,"tradesDone":3178}
{"date":"2018-06-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6517.92118,"high":6518.81342,"low":6474.01253,"close":6490.90388,"volume":755.33211,"volumeNotional":4902788.14758,"tradesDone":3099}
{"date":"2018-06-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6491.12702,"high":6503.6362,"low":6476.63632,"close":6496.84077,"volume":571.19863,"volumeNotional":3710986.56337,"tradesDone":2858}
{"date":"2018-06-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6494.78189,"high":6503.21995,"low":6465.60089,"close":6485.60904,"volume":558.44728,"volumeNotional":3621870.74805,"tradesDone":2164}
{"date":"2018-06-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6485.24193,"high":6487.16273,"low":6425.25666,"close":6440.5618,"volume":1466.93563,"volumeNotional":9447889.58566,"tradesDone":4470}
{"date":"2018-06-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6443.34298,"high":6453.78217,"low":6375.0596,"close":6401.80417,"volume":2218.19152,"volumeNotional":14200427.74352,"tradesDone":5132}
{"date":"2018-06-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6401.30095,"high":6460.5617,"low":6379.85565,"close":6424.6017,"volume":2018.76515,"volumeNotional":12969761.98521,"tradesDone":4272}
{"date":"2018-06-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6420.44116,"high":6437.84267,"low":6414.40164,"close":6432.41237,"volume":368.88231,"volumeNotional":2372803.14332,"tradesDone":1644}
{"date":"2018-06-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6431.38314,"high":6435.83077,"low":6404.3248,"close":6412.35137,"volume":634.07321,"volumeNotional":4065900.21925,"tradesDone":2079}
{"date":"2018-06-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6411.31686,"high":6418.41754,"low":6384.57214,"close":6406.33918,"volume":572.01503,"volumeNotional":3664522.29191,"tradesDone":2349}
{"date":"2018-06-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6406.72631,"high":6455.50418,"low":6387.87344,"close":6425.07777,"volume":1030.66599,"volumeNotional":6622109.12615,"tradesDone":3489}
{"date":"2018-06-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6423.69088,"high":6449.5825,"low":6414.50113,"close":6437.44431,"volume":717.14701,"volumeNotional":4616593.92519,"tradesDone":3056}
{"date":"2018-06-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6436.65418,"high":6441.4437,"low":6419.3162,"close":6435.90987,"volume":474.4828,"volumeNotional":3053728.53659,"tradesDone":2904}
{"date":"2018-06-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6438.14367,"high":6496.92678,"low":6427.56426,"close":6466.99234,"volume":1135.55162,"volumeNotional":7343603.63299,"tradesDone":3947}
{"date":"2018-06-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6469.75065,"high":6485.49847,"low":6451.05865,"close":6455.4287,"volume":635.71973,"volumeNotional":4103843.38605,"tradesDone":2281}
{"date":"2018-06-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6455.17819,"high":6456.3412,"low":6428.26525,"close":6431.52684,"volume":930.6453,"volumeNotional":5985470.23683,"tradesDone":3458}
{"date":"2018-06-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6431.11668,"high":6433.28856,"low":6393.59365,"close":6425.01116,"volume":1325.74599,"volumeNotional":8517932.78748,"tradesDone":4933}
{"date":"2018-06-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6425.40709,"high":6447.33127,"low":6420.74815,"close":6422.61271,"volume":781.093,"volumeNotional":5016657.8366,"tradesDone":3843}
{"date":"2018-06-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6423.51935,"high":6440.131,"low":6404.118,"close":6436.983,"volume":889.00667,"volumeNotional":5722520.85583,"tradesDone":4148}
{"date":"2018-06-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6433.7193,"high":6472.774,"low":6417.84026,"close":6455.71176,"volume":1237.66423,"volumeNotional":7990003.53394,"tradesDone":5183}
{"date":"2018-06-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6454.4805,"high":6471.40839,"low":6443.0543,"close":6463.65859,"volume":780.72841,"volumeNotional":5046361.88645,"tradesDone":3678}
{"date":"2018-06-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6463.36876,"high":6695.7077,"low":6448.85083,"close":6643.11736,"volume":7978.98998,"volumeNotional":53005366.84814,"tradesDone":17806}
{"date":"2018-06-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6643.81718,"high":6838.03248,"low":6642.72832,"close":6726.87611,"volume":7235.96597,"volumeNotional":48675446.59839,"tradesDone":15406}
{"date":"2018-06-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6727.89529,"high":6752.23027,"low":6716.46904,"close":6722.9122,"volume":1093.03305,"volumeNotional":7348365.19976,"tradesDone":4007}
{"date":"2018-06-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6721.96269,"high":6733.43497,"low":6673.82658,"close":6698.3689,"volume":2563.26181,"volumeNotional":17169673.20569,"tradesDone":5254}
{"date":"2018-06-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6698.66763,"high":6733.90895,"low":6697.98317,"close":6728.2151,"volume":1566.13702,"volumeNotional":10537306.761,"tradesDone":4599}
{"date":"2018-06-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6727.51616,"high":6729.41867,"low":6710.50356,"close":6716.8862,"volume":533.73193,"volumeNotional":3585016.60197,"tradesDone":3175}
{"date":"2018-06-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6717.03359,"high":6729.02327,"low":6702.64462,"close":6708.46311,"volume":733.87703,"volumeNotional":4923186.99906,"tradesDone":3110}
{"date":"2018-06-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6707.99197,"high":6711.62588,"low":6694.6187,"close":6708.7675,"volume":493.96644,"volumeNotional":3313906.00871,"tradesDone":3166}
{"date":"2018-06-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6708.91077,"high":6733.2881,"low":6706.57804,"close":6718.66366,"volume":1095.76585,"volumeNotional":7362082.21886,"tradesDone":3725}
{"date":"2018-06-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6717.0573,"high":6745.18212,"low":6711.06863,"close":6714.10385,"volume":392.39405,"volumeNotional":2634574.38938,"tradesDone":4222}
{"date":"2018-06-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6714.40484,"high":6721.63998,"low":6677.62107,"close":6684.52886,"volume":882.08147,"volumeNotional":5896299.05672,"tradesDone":5039}
{"date":"2018-06-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6685.2955,"high":6702.67963,"low":6677.87802,"close":6685.40507,"volume":695.80402,"volumeNotional":4651731.75247,"tradesDone":3117}
{"date":"2018-06-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6685.78835,"high":6711.69684,"low":6684.37228,"close":6705.52359,"volume":402.9899,"volumeNotional":2702258.27169,"tradesDone":2595}
{"date":"2018-06-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6704.59895,"high":6725.17786,"low":6680.56772,"close":6703.08817,"volume":914.51866,"volumeNotional":6130099.19677,"tradesDone":3092}
{"date":"2018-06-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6702.6182,"high":6706.80654,"low":6658.59167,"close":6681.67596,"volume":1793.90691,"volumeNotional":11986304.71227,"tradesDone":3973}
{"date":"2018-06-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6681.27836,"high":6703.80198,"low":6664.98978,"close":6702.31232,"volume":1146.43872,"volumeNotional":7683790.38427,"tradesDone":3944}
{"date":"2018-06-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6702.06263,"high":6711.5254,"low":6687.26498,"close":6696.9565,"volume":683.09316,"volumeNotional":4574645.14785,"tradesDone":3149}
{"date":"2018-06-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6697.09906,"high":6721.04956,"low":6694.81302,"close":6715.58037,"volume":683.07906,"volumeNotional":4587272.33291,"tradesDone":3256}
{"date":"2018-06-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6715.67886,"high":6748.79212,"low":6689.47557,"close":6712.75016,"volume":1617.99112,"volumeNotional":10861170.12971,"tradesDone":4862}
{"date":"2018-06-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6713.28954,"high":6764.70971,"low":6705.9643,"close":6724.76338,"volume":1782.32297,"volumeNotional":11985700.21586,"tradesDone":6357}
{"date":"2018-06-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6720.90931,"high":6786.99327,"low":6720.20002,"close":6762.94642,"volume":2934.56029,"volumeNotional":19846274.01797,"tradesDone":6527}
{"date":"2018-06-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6761.86204,"high":6843.91641,"low":6750.73917,"close":6756.75286,"volume":3356.98441,"volumeNotional":22682313.98541,"tradesDone":9367}
{"date":"2018-06-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6757.5496,"high":6759.95342,"low":6720.87888,"close":6742.16747,"volume":1704.854,"volumeNotional":11494411.20442,"tradesDone":5442}
{"date":"2018-06-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.12251,"high":6755.91164,"low":6730.70199,"close":6744.58836,"volume":993.278,"volumeNotional":6699251.26265,"tradesDone":4193}
{"date":"2018-06-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.16313,"high":6743.23456,"low":6664.78833,"close":6710.94719,"volume":2200.42698,"volumeNotional":14766949.23862,"tradesDone":6677}
{"date":"2018-06-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6711.53314,"high":6727.33906,"low":6698.92766,"close":6718.51842,"volume":628.98485,"volumeNotional":4225846.31655,"tradesDone":3638}
{"date":"2018-06-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.69886,"high":6722.74145,"low":6707.27593,"close":6712.06726,"volume":407.11009,"volumeNotional":2732550.33222,"tradesDone":2967}
{"date":"2018-06-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6711.72353,"high":6749.35361,"low":6710.89546,"close":6740.9156,"volume":691.26162,"volumeNotional":4659736.24042,"tradesDone":3638}
{"date":"2018-06-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.22313,"high":6749.04703,"low":6683.56828,"close":6697.8292,"volume":869.80622,"volumeNotional":5825813.47951,"tradesDone":4563}
{"date":"2018-06-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6696.69084,"high":6731.28945,"low":6693.68631,"close":6719.22979,"volume":587.37331,"volumeNotional":3946696.22674,"tradesDone":3545}
{"date":"2018-06-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.66091,"high":6731.89576,"low":6705.99998,"close":6726.1913,"volume":208.15358,"volumeNotional":1400080.78794,"tradesDone":2637}
{"date":"2018-06-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6725.1723,"high":6743.71493,"low":6713.86125,"close":6737.65376,"volume":401.34936,"volumeNotional":2704153.03723,"tradesDone":3294}
{"date":"2018-06-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6730.20232,"high":6735.33541,"low":6673.04314,"close":6678.30994,"volume":582.31667,"volumeNotional":3888891.19535,"tradesDone":3167}
{"date":"2018-06-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6637.86426,"high":6655.55396,"low":6555.67944,"close":6618.36318,"volume":3124.7259,"volumeNotional":20680570.86649,"tradesDone":11005}
{"date":"2018-06-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6620.05088,"high":6621.5202,"low":6588.4888,"close":6604.04654,"volume":1156.02681,"volumeNotional":7634454.8268,"tradesDone":5000}
{"date":"2018-06-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6605.76002,"high":6617.89012,"low":6599.3255,"close":6608.25385,"volume":599.66532,"volumeNotional":3962740.62524,"tradesDone":3181}
{"date":"2018-06-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6607.50374,"high":6609.00591,"low":6576.19026,"close":6597.34197,"volume":1192.14974,"volumeNotional":7865019.51099,"tradesDone":4875}
{"date":"2018-06-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6597.30755,"high":6612.44654,"low":6592.03928,"close":6594.11047,"volume":698.12701,"volumeNotional":4603526.65092,"tradesDone":4106}
{"date":"2018-06-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6595.09272,"high":6650.85896,"low":6591.23997,"close":6626.63692,"volume":763.53486,"volumeNotional":5059668.30801,"tradesDone":4169}
{"date":"2018-06-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6622.28554,"high":6640.65316,"low":6612.29561,"close":6629.30301,"volume":538.08591,"volumeNotional":3567134.51659,"tradesDone":3566}
{"date":"2018-06-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6628.55157,"high":6642.61346,"low":6618.38889,"close":6636.81989,"volume":693.74834,"volumeNotional":4604282.78447,"tradesDone":2800}
{"date":"2018-06-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6637.75981,"high":6666.77266,"low":6620.09436,"close":6643.29839,"volume":836.90958,"volumeNotional":5559840.06218,"tradesDone":3656}
{"date":"2018-06-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6643.49584,"high":6644.58718,"low":6609.2206,"close":6624.998,"volume":493.96106,"volumeNotional":3272491.06446,"tradesDone":2919}
{"date":"2018-06-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6622.58798,"high":6636.87067,"low":6612.54067,"close":6630.07528,"volume":575.62446,"volumeNotional":3816433.49065,"tradesDone":2903}
{"date":"2018-06-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6632.11494,"high":6635.75573,"low":6609.05394,"close":6618.31966,"volume":637.11231,"volumeNotional":4216612.94171,"tradesDone":3070}
{"date":"2018-06-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6617.74214,"high":6765.54536,"low":6591.58219,"close":6731.42,"volume":4503.99432,"volumeNotional":30318277.42141,"tradesDone":11572}
{"date":"2018-06-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6730.63403,"high":6780.4266,"low":6728.64716,"close":6759.58265,"volume":2247.87757,"volumeNotional":15194714.2598,"tradesDone":5927}
{"date":"2018-06-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6754.62478,"high":6764.30567,"low":6747.46259,"close":6755.76204,"volume":749.42202,"volumeNotional":5062916.83881,"tradesDone":3722}
{"date":"2018-06-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6755.51969,"high":6819.98221,"low":6753.40638,"close":6753.41623,"volume":3136.67721,"volumeNotional":21183286.76408,"tradesDone":5650}
{"date":"2018-06-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6754.51902,"high":6760.84197,"low":6742.02892,"close":6748.3464,"volume":564.52187,"volumeNotional":3809589.13258,"tradesDone":2662}
{"date":"2018-06-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6750.26494,"high":6772.26935,"low":6745.79618,"close":6751.29166,"volume":930.31144,"volumeNotional":6280803.86535,"tradesDone":3115}
{"date":"2018-06-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6749.18001,"high":6762.9842,"low":6744.58739,"close":6752.75006,"volume":336.42923,"volumeNotional":2271822.51008,"tradesDone":2187}
{"date":"2018-06-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6752.11239,"high":6756.18394,"low":6720.63891,"close":6750.20476,"volume":608.51237,"volumeNotional":4107583.09618,"tradesDone":3249}
{"date":"2018-06-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6751.19071,"high":6751.87728,"low":6706.7129,"close":6718.32874,"volume":1252.83047,"volumeNotional":8416926.94766,"tradesDone":3531}
{"date":"2018-06-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.20786,"high":6739.50604,"low":6703.94089,"close":6724.27378,"volume":575.40061,"volumeNotional":3869151.20213,"tradesDone":3127}
{"date":"2018-06-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6739.80554,"high":6766.7999,"low":6737.69922,"close":6759.84391,"volume":726.1556,"volumeNotional":4908698.48141,"tradesDone":2989}
{"date":"2018-06-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6759.86641,"high":6778.89026,"low":6738.02371,"close":6755.79704,"volume":843.12968,"volumeNotional":5696012.97156,"tradesDone":3065}
{"date":"2018-06-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6758.87337,"high":6762.51456,"low":6745.06669,"close":6757.7425,"volume":395.0638,"volumeNotional":2669739.43855,"tradesDone":3102}
{"date":"2018-06-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6757.18168,"high":6789.65805,"low":6755.72862,"close":6777.10109,"volume":824.76964,"volumeNotional":5589547.24388,"tradesDone":4097}
{"date":"2018-06-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6778.63716,"high":6783.08137,"low":6758.42119,"close":6768.27357,"volume":409.45808,"volumeNotional":2771324.26963,"tradesDone":2473}
{"date":"2018-06-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6767.75724,"high":6770.84743,"low":6751.91398,"close":6761.97083,"volume":213.518,"volumeNotional":1443802.48277,"tradesDone":2313}
{"date":"2018-06-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6760.99278,"high":6763.80837,"low":6748.20914,"close":6752.96236,"volume":344.33157,"volumeNotional":2325258.13702,"tradesDone":2572}
{"date":"2018-06-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6751.7367,"high":6767.32431,"low":6738.13994,"close":6766.36206,"volume":916.20456,"volumeNotional":6199371.76141,"tradesDone":3291}
{"date":"2018-06-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6766.44208,"high":6769.44621,"low":6752.24325,"close":6758.44664,"volume":444.72801,"volumeNotional":3005670.52775,"tradesDone":2783}
{"date":"2018-06-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6752.79115,"high":6752.93035,"low":6721.9039,"close":6727.4322,"volume":1448.49582,"volumeNotional":9744657.43749,"tradesDone":3419}
{"date":"2018-06-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6726.54212,"high":6746.32391,"low":6679.04873,"close":6736.08634,"volume":1810.98574,"volumeNotional":12198956.3337,"tradesDone":4555}
{"date":"2018-06-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6738.3977,"high":6781.37218,"low":6729.51238,"close":6741.63848,"volume":1123.75921,"volumeNotional":7575978.30781,"tradesDone":3757}
{"date":"2018-06-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6744.94094,"high":6745.97366,"low":6718.43038,"close":6734.21022,"volume":729.63368,"volumeNotional":4913506.58657,"tradesDone":3183}
{"date":"2018-06-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6732.4082,"high":6743.63232,"low":6713.69489,"close":6716.49997,"volume":460.17316,"volumeNotional":3090753.03318,"tradesDone":3268}
{"date":"2018-06-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6717.02995,"high":6735.06994,"low":6686.66868,"close":6727.66441,"volume":1346.05601,"volumeNotional":9055813.08275,"tradesDone":5453}
{"date":"2018-06-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6730.09824,"high":6732.73325,"low":6683.19567,"close":6716.42261,"volume":1626.54854,"volumeNotional":10924587.39182,"tradesDone":15762}
{"date":"2018-06-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.24995,"high":6744.20226,"low":6710.76243,"close":6719.27832,"volume":807.15002,"volumeNotional":5423465.64418,"tradesDone":4417}
{"date":"2018-06-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.70259,"high":6733.73511,"low":6705.14832,"close":6723.25015,"volume":688.87609,"volumeNotional":4631486.29073,"tradesDone":3777}
{"date":"2018-06-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.81028,"high":6732.08645,"low":6694.02448,"close":6712.42798,"volume":863.66077,"volumeNotional":5797260.74773,"tradesDone":3282}
{"date":"2018-06-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6712.75132,"high":6722.57433,"low":6694.20779,"close":6698.53197,"volume":666.63102,"volumeNotional":4465449.17609,"tradesDone":3158}
{"date":"2018-06-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6700.08972,"high":6721.44791,"low":6696.81965,"close":6713.47585,"volume":496.61196,"volumeNotional":3333992.38231,"tradesDone":2638}
{"date":"2018-06-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6715.15748,"high":6731.32148,"low":6706.36027,"close":6717.53221,"volume":684.31552,"volumeNotional":4596911.54142,"tradesDone":2576}
{"date":"2018-06-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.56001,"high":6725.02117,"low":6705.89728,"close":6708.88613,"volume":615.87286,"volumeNotional":4131820.88596,"tradesDone":2253}
{"date":"2018-06-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6713.05251,"high":6748.26669,"low":6706.04913,"close":6722.16807,"volume":580.97073,"volumeNotional":3905382.89535,"tradesDone":2476}
{"date":"2018-06-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.00635,"high":6726.46836,"low":6714.06342,"close":6716.84561,"volume":330.80973,"volumeNotional":2221997.89322,"tradesDone":2464}
{"date":"2018-06-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6717.36025,"high":6731.98627,"low":6715.54757,"close":6720.97304,"volume":407.99914,"volumeNotional":2742151.19372,"tradesDone":2079}
{"date":"2018-06-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6720.91384,"high":6724.28615,"low":6616.05169,"close":6641.63556,"volume":2998.73046,"volumeNotional":19916474.87697,"tradesDone":9699}
{"date":"2018-06-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6641.45989,"high":6679.13808,"low":6629.5888,"close":6664.23065,"volume":1389.91181,"volumeNotional":9262692.90272,"tradesDone":6908}
{"date":"2018-06-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6663.34574,"high":6678.91412,"low":6659.49816,"close":6666.86034,"volume":469.14157,"volumeNotional":3127701.30709,"tradesDone":2625}
{"date":"2018-06-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6666.55553,"high":6675.41322,"low":6645.92299,"close":6663.65783,"volume":860.33889,"volumeNotional":5733004.00999,"tradesDone":3058}
{"date":"2018-06-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6663.7916,"high":6675.82549,"low":6649.42314,"close":6656.17517,"volume":505.44636,"volumeNotional":3364339.53347,"tradesDone":2893}
{"date":"2018-06-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6655.09013,"high":6667.42598,"low":6636.09805,"close":6643.32409,"volume":1173.32446,"volumeNotional":7794774.6719,"tradesDone":5426}
{"date":"2018-06-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6645.08136,"high":6645.15166,"low":6464.49494,"close":6504.03736,"volume":8322.14656,"volumeNotional":54127552.0944,"tradesDone":19755}
{"date":"2018-06-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6505.0827,"high":6520.34718,"low":6356.34733,"close":6403.50438,"volume":4851.14851,"volumeNotional":31064350.72467,"tradesDone":12089}
{"date":"2018-06-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6403.07991,"high":6404.28838,"low":6291.29786,"close":6307.89724,"volume":3633.74893,"volumeNotional":22921314.81634,"tradesDone":9856}
{"date":"2018-06-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6307.91951,"high":6389.71143,"low":6302.1641,"close":6366.68873,"volume":4856.21402,"volumeNotional":30918003.05057,"tradesDone":9448}
{"date":"2018-06-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6365.92134,"high":6384.03874,"low":6331.23928,"close":6358.67633,"volume":2206.8167,"volumeNotional":14032433.11467,"tradesDone":6612}
{"date":"2018-06-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6358.45575,"high":6365.34762,"low":6330.99459,"close":6345.21333,"volume":1191.05678,"volumeNotional":7557509.34081,"tradesDone":3966}
{"date":"2018-06-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6319.58743,"high":6324.11179,"low":6072.79537,"close":6124.57458,"volume":12660.47094,"volumeNotional":77539998.44754,"tradesDone":27441}
{"date":"2018-06-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6128.16624,"high":6203.38633,"low":6124.83877,"close":6167.62543,"volume":4185.3596,"volumeNotional":25813730.28422,"tradesDone":9408}
{"date":"2018-06-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6166.23322,"high":6187.65094,"low":6109.07411,"close":6153.53441,"volume":3646.2372,"volumeNotional":22437246.09053,"tradesDone":9878}
{"date":"2018-06-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6154.40557,"high":6186.01378,"low":6116.43808,"close":6172.78902,"volume":2763.76142,"volumeNotional":17060116.17121,"tradesDone":9214}
{"date":"2018-06-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6175.77792,"high":6184.10137,"low":6127.21434,"close":6152.64056,"volume":1540.4956,"volumeNotional":9478115.7099,"tradesDone":7876}
{"date":"2018-06-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6154.59331,"high":6244.1272,"low":6148.14592,"close":6219.93988,"volume":2123.20227,"volumeNotional":13206190.5086,"tradesDone":6351}
{"date":"2018-06-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6218.08949,"high":6233.58072,"low":6178.96357,"close":6191.54552,"volume":2061.60207,"volumeNotional":12764503.06381,"tradesDone":5424}
{"date":"2018-06-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6192.00543,"high":6208.2559,"low":6013.37623,"close":6059.51509,"volume":6742.02166,"volumeNotional":40853381.99125,"tradesDone":16492}
{"date":"2018-06-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6057.31227,"high":6060.4975,"low":5927.41521,"close":6021.29284,"volume":10105.16262,"volumeNotional":60846143.29911,"tradesDone":19157}
{"date":"2018-06-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6020.13748,"high":6095.4895,"low":5921.55546,"close":6071.07299,"volume":5603.11068,"volumeNotional":34016893.92523,"tradesDone":10321}
{"date":"2018-06-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6071.37206,"high":6072.3982,"low":6017.95644,"close":6045.65141,"volume":1546.56088,"volumeNotional":9349967.98258,"tradesDone":4441}
{"date":"2018-06-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6046.70214,"high":6172.53837,"low":6041.12886,"close":6134.19452,"volume":2645.53599,"volumeNotional":16228232.39229,"tradesDone":7284}
{"date":"2018-06-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6134.09067,"high":6152.13512,"low":6113.8901,"close":6133.81201,"volume":1210.95949,"volumeNotional":7427797.87968,"tradesDone":4059}
{"date":"2018-06-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6136.46568,"high":6153.90333,"low":6112.43929,"close":6130.01013,"volume":840.61782,"volumeNotional":5152995.732,"tradesDone":3369}
{"date":"2018-06-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6127.30816,"high":6136.63841,"low":6083.75747,"close":6105.00092,"volume":792.84558,"volumeNotional":4840322.9766,"tradesDone":3047}
{"date":"2018-06-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6107.05763,"high":6151.98445,"low":6091.20841,"close":6121.42651,"volume":1201.79635,"volumeNotional":7356708.02107,"tradesDone":3344}
{"date":"2018-06-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6112.14403,"high":6128.07138,"low":6073.4466,"close":6084.79906,"volume":634.03918,"volumeNotional":3858001.00352,"tradesDone":3125}
{"date":"2018-06-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6081.57828,"high":6081.75151,"low":6019.08276,"close":6042.89048,"volume":1957.10378,"volumeNotional":11826563.77356,"tradesDone":7288}
{"date":"2018-06-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6042.74197,"high":6109.87423,"low":6033.75324,"close":6101.83542,"volume":923.85409,"volumeNotional":5637205.59157,"tradesDone":3391}
{"date":"2018-06-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6099.64917,"high":6130.32613,"low":6063.62422,"close":6079.01475,"volume":1249.90933,"volumeNotional":7598217.26628,"tradesDone":3847}
{"date":"2018-06-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6081.65867,"high":6149.69087,"low":6079.55326,"close":6117.90465,"volume":1051.7216,"volumeNotional":6434332.49743,"tradesDone":3762}
{"date":"2018-06-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6119.23737,"high":6137.62312,"low":6104.43967,"close":6122.07232,"volume":612.38909,"volumeNotional":3749090.27387,"tradesDone":3130}
{"date":"2018-06-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6122.15911,"high":6168.62855,"low":6105.04579,"close":6136.15041,"volume":2236.6197,"volumeNotional":13724234.8553,"tradesDone":5172}
{"date":"2018-06-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6136.88512,"high":6139.16175,"low":6082.16849,"close":6124.55512,"volume":1134.66766,"volumeNotional":6949334.64943,"tradesDone":3984}
{"date":"2018-06-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6125.03503,"high":6135.46814,"low":6090.81354,"close":6120.0215,"volume":910.72237,"volumeNotional":5573640.50849,"tradesDone":3362}
{"date":"2018-06-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6125.4245,"high":6133.17068,"low":6085.51848,"close":6106.14319,"volume":1347.2693,"volumeNotional":8226619.24418,"tradesDone":5078}
{"date":"2018-06-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6109.55532,"high":6115.55522,"low":6070.81788,"close":6103.42382,"volume":1604.96091,"volumeNotional":9795756.65118,"tradesDone":7877}
{"date":"2018-06-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6101.08034,"high":6129.3867,"low":6099.12647,"close":6119.25281,"volume":907.93715,"volumeNotional":5555896.93977,"tradesDone":3756}
{"date":"2018-06-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6120.47303,"high":6139.67477,"low":6102.50138,"close":6129.92359,"volume":857.62187,"volumeNotional":5257156.53593,"tradesDone":4216}
{"date":"2018-06-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6133.78057,"high":6137.46997,"low":6111.81404,"close":6129.80141,"volume":601.01697,"volumeNotional":3684114.65476,"tradesDone":2954}
{"date":"2018-06-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6124.48288,"high":6162.78148,"low":6117.58711,"close":6137.76077,"volume":1956.71235,"volumeNotional":12009832.339,"tradesDone":4934}
{"date":"2018-06-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6138.02719,"high":6142.3538,"low":6116.21275,"close":6129.39083,"volume":541.10479,"volumeNotional":3316642.74014,"tradesDone":2609}
{"date":"2018-06-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6127.79074,"high":6248.56535,"low":6127.03606,"close":6214.08969,"volume":2459.80903,"volumeNotional":15285473.93553,"tradesDone":5960}
{"date":"2018-06-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6214.06508,"high":6258.41005,"low":6184.72146,"close":6197.85185,"volume":1826.40859,"volumeNotional":11319809.86595,"tradesDone":5007}
{"date":"2018-06-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6200.81331,"high":6202.34426,"low":6152.48477,"close":6170.30363,"volume":518.60864,"volumeNotional":3199972.78779,"tradesDone":2395}
{"date":"2018-06-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6160.82565,"high":6190.45369,"low":6102.67638,"close":6124.89957,"volume":1343.88041,"volumeNotional":8231132.5188,"tradesDone":4155}
{"date":"2018-06-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6120.12422,"high":6129.27313,"low":6073.62101,"close":6099.34883,"volume":1499.97719,"volumeNotional":9148884.14695,"tradesDone":6238}
{"date":"2018-06-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6100.32306,"high":6117.29221,"low":6094.62899,"close":6107.41069,"volume":577.03581,"volumeNotional":3524194.69661,"tradesDone":2957}
{"date":"2018-06-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6104.10723,"high":6106.31809,"low":6042.34353,"close":6064.52009,"volume":1863.80799,"volumeNotional":11303101.00155,"tradesDone":8143}
{"date":"2018-06-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6069.23917,"high":6078.90046,"low":5882.31455,"close":5901.08523,"volume":4096.19357,"volumeNotional":24171987.35117,"tradesDone":14730}
{"date":"2018-06-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5902.60406,"high":5928.94977,"low":5836.36094,"close":5884.80461,"volume":4053.15855,"volumeNotional":23852046.11425,"tradesDone":13921}
{"date":"2018-06-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5885.76893,"high":5886.69924,"low":5807.68025,"close":5873.69495,"volume":4543.39559,"volumeNotional":26686519.73759,"tradesDone":13983}
{"date":"2018-06-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5871.67194,"high":5894.61982,"low":5835.93541,"close":5843.58864,"volume":2687.44663,"volumeNotional":15704332.60381,"tradesDone":8230}
{"date":"2018-06-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5854.82715,"high":5873.16857,"low":5810.51304,"close":5851.24207,"volume":1672.99145,"volumeNotional":9789077.97762,"tradesDone":6051}
{"date":"2018-06-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5857.28967,"high":5897.49403,"low":5838.59869,"close":5877.88301,"volume":1742.84214,"volumeNotional":10244222.19925,"tradesDone":4998}
{"date":"2018-06-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5866.84086,"high":5934.47323,"low":5864.44405,"close":5924.63677,"volume":2045.12789,"volumeNotional":12116639.8873,"tradesDone":6511}
{"date":"2018-06-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5925.56489,"high":5931.07578,"low":5887.67213,"close":5910.33576,"volume":1747.40778,"volumeNotional":10327766.66293,"tradesDone":5206}
{"date":"2018-06-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5909.48503,"high":5911.31729,"low":5878.64502,"close":5905.30378,"volume":1667.6075,"volumeNotional":9847728.87444,"tradesDone":4861}
{"date":"2018-06-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5905.26171,"high":5939.12313,"low":5896.34237,"close":5935.10378,"volume":1420.6834,"volumeNotional":8431903.42805,"tradesDone":4384}
{"date":"2018-06-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5937.80491,"high":5938.93967,"low":5908.06666,"close":5917.178,"volume":745.75796,"volumeNotional":4412782.61831,"tradesDone":3607}
{"date":"2018-06-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5912.30608,"high":5912.33056,"low":5760.27548,"close":5779.20582,"volume":7033.50988,"volumeNotional":40648101.26778,"tradesDone":11154}
{"date":"2018-06-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5778.83176,"high":6235.60361,"low":5773.2775,"close":6194.93247,"volume":12647.72442,"volumeNotional":78351798.71989,"tradesDone":25573}
{"date":"2018-06-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6195.29688,"high":6251.63744,"low":6132.41392,"close":6187.14399,"volume":4901.37207,"volumeNotional":30325494.71122,"tradesDone":11737}
{"date":"2018-06-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6187.96138,"high":6201.28834,"low":6152.56663,"close":6180.3578,"volume":1707.66703,"volumeNotional":10553993.27021,"tradesDone":5601}
{"date":"2018-06-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6179.24673,"high":6209.28744,"low":6158.60933,"close":6184.14229,"volume":1643.90939,"volumeNotional":10166169.5492,"tradesDone":4856}
{"date":"2018-06-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6184.47821,"high":6205.1729,"low":6159.45272,"close":6185.25431,"volume":1338.62553,"volumeNotional":8279739.33111,"tradesDone":5238}
{"date":"2018-06-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6185.04294,"high":6195.7076,"low":6157.67291,"close":6159.20783,"volume":833.72719,"volumeNotional":5135099.01891,"tradesDone":3735}
{"date":"2018-06-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6160.13821,"high":6170.2512,"low":6107.57697,"close":6149.14679,"volume":1561.70888,"volumeNotional":9603177.16473,"tradesDone":5827}
{"date":"2018-06-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6149.18188,"high":6172.01783,"low":6121.28685,"close":6149.73532,"volume":976.22449,"volumeNotional":6003522.24913,"tradesDone":3563}
{"date":"2018-06-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6149.11887,"high":6192.20828,"low":6131.66347,"close":6162.34137,"volume":1084.01612,"volumeNotional":6680077.39866,"tradesDone":4209}
{"date":"2018-06-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6163.89108,"high":6167.98565,"low":6139.89602,"close":6145.47875,"volume":569.13734,"volumeNotional":3497621.43125,"tradesDone":3060}
{"date":"2018-06-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6145.17167,"high":6147.19432,"low":6109.14317,"close":6129.11981,"volume":1124.42882,"volumeNotional":6891758.95243,"tradesDone":4929}
{"date":"2018-06-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6128.22665,"high":6142.79415,"low":6116.80925,"close":6132.21257,"volume":873.57845,"volumeNotional":5356968.75462,"tradesDone":3924}
{"date":"2018-06-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6135.43349,"high":6198.99754,"low":6132.47648,"close":6150.62146,"volume":1261.13631,"volumeNotional":7756772.0629,"tradesDone":4696}
{"date":"2018-06-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6139.82513,"high":6160.66079,"low":6128.5856,"close":6149.52174,"volume":683.77275,"volumeNotional":4204875.36622,"tradesDone":3336}
{"date":"2018-06-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6148.41654,"high":6194.69346,"low":6137.58412,"close":6162.70448,"volume":2113.06251,"volumeNotional":13022179.79605,"tradesDone":4977}
{"date":"2018-06-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6162.275,"high":6170.46152,"low":6139.43606,"close":6149.26163,"volume":780.43977,"volumeNotional":4799128.32902,"tradesDone":2853}
{"date":"2018-06-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6148.39085,"high":6183.06763,"low":6138.9134,"close":6156.72717,"volume":1160.96818,"volumeNotional":7147764.30223,"tradesDone":3792}
{"date":"2018-06-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6157.98814,"high":6181.55792,"low":6151.42247,"close":6168.19741,"volume":697.0892,"volumeNotional":4299783.77105,"tradesDone":3189}
{"date":"2018-06-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6166.68229,"high":6218.37159,"low":6164.56736,"close":6181.33796,"volume":3069.85162,"volumeNotional":18975790.37564,"tradesDone":6940}
{"date":"2018-06-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6179.09251,"high":6229.91812,"low":6177.4579,"close":6225.76119,"volume":2004.50816,"volumeNotional":12479589.11341,"tradesDone":7053}
{"date":"2018-06-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6227.35597,"high":6252.37429,"low":6070.05331,"close":6109.41788,"volume":5743.05151,"volumeNotional":35086701.56443,"tradesDone":13553}
{"date":"2018-06-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6107.46497,"high":6139.77872,"low":6080.93021,"close":6131.04737,"volume":2856.58848,"volumeNotional":17513879.29445,"tradesDone":6024}
{"date":"2018-06-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6130.82795,"high":6346.08626,"low":6119.66569,"close":6288.62723,"volume":8390.83293,"volumeNotional":52766820.48313,"tradesDone":38444}
{"date":"2018-06-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6286.78934,"high":6304.58871,"low":6262.67483,"close":6286.7195,"volume":1749.99593,"volumeNotional":11001733.53909,"tradesDone":46401}
{"date":"2018-06-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6289.70991,"high":6322.84107,"low":6260.41012,"close":6276.73025,"volume":1239.12338,"volumeNotional":7777643.18032,"tradesDone":15254}
{"date":"2018-06-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6275.54705,"high":6289.78565,"low":6257.06554,"close":6278.59379,"volume":638.57838,"volumeNotional":4009374.22224,"tradesDone":3218}
{"date":"2018-06-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6279.105,"high":6297.12514,"low":6255.33528,"close":6265.88987,"volume":882.44409,"volumeNotional":5529297.51063,"tradesDone":3568}
{"date":"2018-06-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6264.65207,"high":6276.40538,"low":6225.30745,"close":6259.18472,"volume":3373.36022,"volumeNotional":21114484.74392,"tradesDone":5526}
{"date":"2018-06-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6259.67877,"high":6270.89649,"low":6246.08506,"close":6251.33381,"volume":572.22291,"volumeNotional":3577156.41426,"tradesDone":2836}
{"date":"2018-06-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6251.33623,"high":6265.37418,"low":6246.41622,"close":6262.90588,"volume":655.91811,"volumeNotional":4107953.40671,"tradesDone":2930}
{"date":"2018-06-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6263.86696,"high":6270.94465,"low":6229.5254,"close":6233.25014,"volume":867.11879,"volumeNotional":5404968.29061,"tradesDone":3974}
{"date":"2018-06-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6233.97471,"high":6252.75256,"low":6230.77937,"close":6247.11768,"volume":397.87498,"volumeNotional":2485571.85392,"tradesDone":2588}
{"date":"2018-06-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6248.79637,"high":6260.67139,"low":6188.47124,"close":6196.7552,"volume":2013.44851,"volumeNotional":12476847.50269,"tradesDone":4371}
{"date":"2018-06-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6196.4543,"high":6238.17704,"low":6190.05811,"close":6228.21793,"volume":969.20504,"volumeNotional":6036420.22428,"tradesDone":3373}
{"date":"2018-06-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6229.67119,"high":6240.7426,"low":6223.0679,"close":6238.12614,"volume":462.46198,"volumeNotional":2884896.14355,"tradesDone":2737}
{"date":"2018-06-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6237.2572,"high":6242.56908,"low":6223.96235,"close":6235.99337,"volume":411.94694,"volumeNotional":2568898.39232,"tradesDone":2213}
{"date":"2018-06-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6233.99018,"high":6255.12305,"low":6219.14927,"close":6244.50846,"volume":618.58485,"volumeNotional":3862758.32327,"tradesDone":2986}
{"date":"2018-06-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6244.01202,"high":6277.61024,"low":6239.89185,"close":6248.75022,"volume":868.35244,"volumeNotional":5426117.5273,"tradesDone":3637}
{"date":"2018-06-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6244.16262,"high":6261.42115,"low":6236.25894,"close":6243.76566,"volume":890.01717,"volumeNotional":5557058.61777,"tradesDone":3458}
{"date":"2018-06-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6240.57521,"high":6242.40344,"low":6207.69733,"close":6222.91048,"volume":859.37529,"volumeNotional":5347815.49993,"tradesDone":4134}
{"date":"2018-06-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6223.58431,"high":6235.07729,"low":6189.99325,"close":6220.63654,"volume":1500.74142,"volumeNotional":9335566.93955,"tradesDone":4100}
{"date":"2018-06-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6218.19454,"high":6227.09319,"low":6158.33161,"close":6189.70323,"volume":1807.59614,"volumeNotional":11188483.65388,"tradesDone":4988}
{"date":"2018-06-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6187.06191,"high":6230.05253,"low":6185.19117,"close":6222.88155,"volume":938.04147,"volumeNotional":5837320.93206,"tradesDone":3881}
{"date":"2018-06-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6222.97615,"high":6229.10623,"low":6193.17945,"close":6201.24081,"volume":552.75722,"volumeNotional":3427780.6482,"tradesDone":3613}
{"date":"2018-06-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6200.23723,"high":6225.19013,"low":6191.71561,"close":6210.19645,"volume":784.55268,"volumeNotional":4872226.28505,"tradesDone":4979}
{"date":"2018-06-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6209.44654,"high":6241.34263,"low":6151.77167,"close":6175.18044,"volume":2298.0303,"volumeNotional":14190751.7824,"tradesDone":6811}
{"date":"2018-06-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6175.2264,"high":6203.87658,"low":6121.79073,"close":6180.6531,"volume":2413.67517,"volumeNotional":14918088.9559,"tradesDone":7140}
{"date":"2018-06-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6180.09958,"high":6192.16029,"low":6158.45275,"close":6185.64922,"volume":1342.23348,"volumeNotional":8302585.46937,"tradesDone":4422}
{"date":"2018-06-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6187.71373,"high":6230.40499,"low":6163.20311,"close":6182.91748,"volume":1653.3877,"volumeNotional":10222759.70324,"tradesDone":5229}
{"date":"2018-06-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6182.72503,"high":6194.89341,"low":6171.05245,"close":6191.75899,"volume":629.54777,"volumeNotional":3898008.08485,"tradesDone":2772}
{"date":"2018-06-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6191.85896,"high":6203.72828,"low":6165.49159,"close":6167.7328,"volume":1339.27701,"volumeNotional":8260302.76852,"tradesDone":3535}
{"date":"2018-06-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6169.2912,"high":6185.47746,"low":6159.58245,"close":6169.95298,"volume":857.1884,"volumeNotional":5288812.09387,"tradesDone":2993}
{"date":"2018-06-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6168.41832,"high":6190.94395,"low":6167.53679,"close":6184.40399,"volume":520.28108,"volumeNotional":3217628.41176,"tradesDone":2592}
{"date":"2018-06-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6183.02485,"high":6260.61605,"low":6175.19245,"close":6219.77055,"volume":1525.05561,"volumeNotional":9485495.9452,"tradesDone":4813}
{"date":"2018-06-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6219.07696,"high":6219.9661,"low":6101.15215,"close":6159.99486,"volume":3101.71485,"volumeNotional":19106547.51231,"tradesDone":9025}
{"date":"2018-06-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6157.28545,"high":6157.28855,"low":6041.0863,"close":6072.25545,"volume":3566.72271,"volumeNotional":21658051.42045,"tradesDone":8035}
{"date":"2018-06-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6073.00882,"high":6098.79856,"low":6023.21749,"close":6086.0696,"volume":1705.16553,"volumeNotional":10377756.09268,"tradesDone":5319}
{"date":"2018-06-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6085.6223,"high":6115.85053,"low":6056.38592,"close":6087.73807,"volume":1701.23808,"volumeNotional":10356691.86151,"tradesDone":4368}
{"date":"2018-06-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6084.75822,"high":6088.01503,"low":6061.53851,"close":6071.53931,"volume":626.51484,"volumeNotional":3803909.46745,"tradesDone":3280}
{"date":"2018-06-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6072.01309,"high":6082.80446,"low":6036.37622,"close":6040.28886,"volume":1118.80116,"volumeNotional":6757882.171,"tradesDone":3961}
{"date":"2018-06-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6041.58588,"high":6068.12169,"low":6036.62893,"close":6060.38678,"volume":785.0007,"volumeNotional":4757407.84764,"tradesDone":3271}
{"date":"2018-06-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6058.84477,"high":6095.90698,"low":6058.13305,"close":6077.55836,"volume":1549.98078,"volumeNotional":9420098.6481,"tradesDone":3757}
{"date":"2018-06-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6077.69686,"high":6093.89793,"low":6071.44734,"close":6078.60281,"volume":434.04941,"volumeNotional":2638413.93594,"tradesDone":2241}
{"date":"2018-06-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6071.73148,"high":6086.67973,"low":6066.40567,"close":6078.41565,"volume":548.21075,"volumeNotional":3332252.81483,"tradesDone":2806}
{"date":"2018-06-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6078.94538,"high":6125.17863,"low":6067.07146,"close":6073.91592,"volume":1443.91241,"volumeNotional":8770202.5474,"tradesDone":3970}
{"date":"2018-06-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6076.83756,"high":6107.44407,"low":6071.08726,"close":6099.67222,"volume":1231.54274,"volumeNotional":7512007.04984,"tradesDone":3224}
{"date":"2018-06-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6100.04118,"high":6134.82384,"low":6087.52961,"close":6119.87035,"volume":936.15381,"volumeNotional":5729139.964,"tradesDone":4142}
{"date":"2018-06-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6115.93053,"high":6118.32285,"low":6084.08446,"close":6093.90552,"volume":693.91053,"volumeNotional":4228625.17845,"tradesDone":3016}
{"date":"2018-06-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6094.75319,"high":6098.56064,"low":6055.85281,"close":6091.10693,"volume":800.97221,"volumeNotional":4878807.38065,"tradesDone":4061}
{"date":"2018-06-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6090.61698,"high":6105.85245,"low":6082.25421,"close":6090.36539,"volume":883.56217,"volumeNotional":5381216.43283,"tradesDone":3666}
{"date":"2018-06-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6092.43675,"high":6094.08258,"low":5989.2433,"close":6051.55007,"volume":3246.14615,"volumeNotional":19644215.97558,"tradesDone":8372}
{"date":"2018-06-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6052.94874,"high":6164.96838,"low":6052.12046,"close":6108.57775,"volume":4061.41791,"volumeNotional":24809487.0826,"tradesDone":10085}
{"date":"2018-06-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6106.16657,"high":6135.77822,"low":6090.79492,"close":6128.07593,"volume":975.40474,"volumeNotional":5977354.28823,"tradesDone":4162}
{"date":"2018-06-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6128.46459,"high":6140.73812,"low":6112.01298,"close":6124.48255,"volume":1220.50447,"volumeNotional":7474958.32681,"tradesDone":4038}
{"date":"2018-06-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6122.08143,"high":6134.13885,"low":6111.8128,"close":6120.7609,"volume":654.5046,"volumeNotional":4006066.17921,"tradesDone":2132}
{"date":"2018-06-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6121.15345,"high":6161.2638,"low":6112.98749,"close":6144.73378,"volume":2061.97727,"volumeNotional":12670301.39136,"tradesDone":3795}
{"date":"2018-06-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6140.45495,"high":6142.45899,"low":6114.76232,"close":6126.59067,"volume":783.17553,"volumeNotional":4798195.8864,"tradesDone":2219}
{"date":"2018-06-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6126.27916,"high":6132.88396,"low":6113.31939,"close":6120.00047,"volume":539.17661,"volumeNotional":3299761.08309,"tradesDone":2770}
{"date":"2018-06-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6119.64606,"high":6152.71379,"low":6118.32143,"close":6139.21185,"volume":1123.64455,"volumeNotional":6898291.9578,"tradesDone":6562}
{"date":"2018-06-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6141.20048,"high":6188.65192,"low":6115.08002,"close":6133.6601,"volume":2830.80509,"volumeNotional":17363196.25896,"tradesDone":9391}
{"date":"2018-06-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6134.0136,"high":6166.8687,"low":6130.64984,"close":6142.85266,"volume":1163.20895,"volumeNotional":7145421.21367,"tradesDone":5252}
{"date":"2018-06-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6142.83761,"high":6143.89399,"low":6113.06943,"close":6135.02,"volume":978.07683,"volumeNotional":6000520.88877,"tradesDone":5895}
{"date":"2018-06-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6133.94391,"high":6147.2328,"low":6093.272,"close":6113.36104,"volume":2201.20204,"volumeNotional":13456742.80089,"tradesDone":8530}
{"date":"2018-06-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6113.51096,"high":6127.53424,"low":6071.00482,"close":6095.04397,"volume":2418.77627,"volumeNotional":14742547.71108,"tradesDone":9390}
{"date":"2018-06-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6091.49854,"high":6112.81478,"low":6075.40162,"close":6103.68485,"volume":1466.09193,"volumeNotional":8948563.12674,"tradesDone":7148}
{"date":"2018-06-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6101.74799,"high":6154.3877,"low":6091.51355,"close":6115.48863,"volume":1842.98523,"volumeNotional":11270755.18785,"tradesDone":9936}
{"date":"2018-06-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6118.67614,"high":6121.13949,"low":6095.64465,"close":6103.61012,"volume":1733.72512,"volumeNotional":10581982.17035,"tradesDone":7028}
{"date":"2018-06-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6102.74858,"high":6116.66727,"low":6090.22583,"close":6116.01106,"volume":1601.74225,"volumeNotional":9796273.28732,"tradesDone":7125}
{"date":"2018-06-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6115.8783,"high":6136.16167,"low":6106.84766,"close":6116.27066,"volume":1635.08584,"volumeNotional":10000627.5561,"tradesDone":7993}
{"date":"2018-06-28 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6116.34387,"high":6122.38039,"low":6095.82417,"close":6108.68654,"volume":1542.19423,"volumeNotional":9420781.16036,"tradesDone":6602}
{"date":"2018-06-28 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6109.34483,"high":6115.27705,"low":6081.62235,"close":6090.21443,"volume":1946.94386,"volumeNotional":11857305.55908,"tradesDone":7583}
{"date":"2018-06-28 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6090.02358,"high":6116.60103,"low":6086.26096,"close":6106.45265,"volume":1697.00372,"volumeNotional":10362672.85753,"tradesDone":7065}
{"date":"2018-06-28 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6108.13105,"high":6127.65236,"low":6098.11511,"close":6105.17803,"volume":1490.12488,"volumeNotional":9097477.66606,"tradesDone":7610}
{"date":"2018-06-28 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6104.61742,"high":6112.80718,"low":6092.48969,"close":6109.82198,"volume":1639.36547,"volumeNotional":10016231.19017,"tradesDone":7496}
{"date":"2018-06-28 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6110.15143,"high":6131.67567,"low":6061.75795,"close":6111.36519,"volume":3643.61795,"volumeNotional":22267479.90068,"tradesDone":14860}
{"date":"2018-06-28 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6115.3351,"high":6121.06177,"low":6097.37286,"close":6102.82175,"volume":1872.9483,"volumeNotional":11430269.60224,"tradesDone":8703}
{"date":"2018-06-28 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6102.02002,"high":6116.1693,"low":6098.17733,"close":6105.99202,"volume":1363.61637,"volumeNotional":8326230.69952,"tradesDone":6114}
{"date":"2018-06-28 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6106.31141,"high":6112.69819,"low":6098.77171,"close":6106.06412,"volume":1701.6814,"volumeNotional":10390575.7294,"tradesDone":5957}
{"date":"2018-06-28 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6106.18573,"high":6110.65319,"low":6094.01638,"close":6103.73044,"volume":1466.63478,"volumeNotional":8951943.34833,"tradesDone":5994}
{"date":"2018-06-28 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6103.42459,"high":6112.39427,"low":6056.96053,"close":6086.95717,"volume":3513.52932,"volumeNotional":21386702.47956,"tradesDone":11785}
{"date":"2018-06-28 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6088.19925,"high":6100.0019,"low":6023.49852,"close":6048.24684,"volume":3302.17588,"volumeNotional":19972374.84241,"tradesDone":14438}
{"date":"2018-06-28 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6047.82378,"high":6050.26562,"low":5904.19874,"close":5919.5307,"volume":9444.22261,"volumeNotional":55905365.74269,"tradesDone":27653}
{"date":"2018-06-28 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5919.05304,"high":5963.79598,"low":5878.92274,"close":5935.63985,"volume":4567.01077,"volumeNotional":27108131.11917,"tradesDone":18776}
{"date":"2018-06-28 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5933.31601,"high":5933.42839,"low":5821.41539,"close":5851.77577,"volume":7585.00715,"volumeNotional":44385761.06526,"tradesDone":27607}
{"date":"2018-06-29 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5849.84275,"high":5912.64826,"low":5848.73536,"close":5888.17318,"volume":3563.10085,"volumeNotional":20980154.88408,"tradesDone":13373}
{"date":"2018-06-29 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5887.77515,"high":5905.62617,"low":5849.43056,"close":5870.99646,"volume":2571.21128,"volumeNotional":15095572.31554,"tradesDone":10346}
{"date":"2018-06-29 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5870.69377,"high":5886.18376,"low":5846.57576,"close":5863.69293,"volume":3371.27722,"volumeNotional":19768134.38335,"tradesDone":11424}
{"date":"2018-06-29 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5864.82679,"high":5883.5573,"low":5850.02797,"close":5880.8774,"volume":1939.02369,"volumeNotional":11403160.59921,"tradesDone":9451}
{"date":"2018-06-29 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5878.82502,"high":5882.01049,"low":5847.64548,"close":5854.24496,"volume":3498.63575,"volumeNotional":20481870.67439,"tradesDone":11304}
{"date":"2018-06-29 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5854.47483,"high":5954.69243,"low":5780.36126,"close":5902.00863,"volume":7194.15234,"volumeNotional":42459949.19748,"tradesDone":25615}
{"date":"2018-06-29 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5901.4924,"high":5907.82017,"low":5865.26573,"close":5884.65102,"volume":1611.17826,"volumeNotional":9481221.76907,"tradesDone":9734}
{"date":"2018-06-29 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5888.70196,"high":5902.33591,"low":5877.06165,"close":5900.11841,"volume":2852.60937,"volumeNotional":16830733.06951,"tradesDone":11740}
{"date":"2018-06-29 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5897.68926,"high":5929.50381,"low":5891.91365,"close":5895.53637,"volume":2460.07489,"volumeNotional":14503460.98128,"tradesDone":9590}
{"date":"2018-06-29 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5895.31471,"high":5923.84667,"low":5889.62845,"close":5922.36405,"volume":1521.01709,"volumeNotional":9008016.9268,"tradesDone":8458}
{"date":"2018-06-29 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5923.30494,"high":5923.59729,"low":5877.38222,"close":5887.82479,"volume":2416.11965,"volumeNotional":14225689.15969,"tradesDone":9015}
{"date":"2018-06-29 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5888.27953,"high":5889.53834,"low":5838.54208,"close":5874.73683,"volume":2788.94296,"volumeNotional":16384305.92601,"tradesDone":12694}
{"date":"2018-06-29 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5874.0914,"high":5905.4948,"low":5848.74789,"close":5862.47416,"volume":2624.53179,"volumeNotional":15386249.81159,"tradesDone":10821}
{"date":"2018-06-29 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5863.60515,"high":5875.40499,"low":5805.40575,"close":5861.63233,"volume":5497.97407,"volumeNotional":32227102.55278,"tradesDone":15730}
{"date":"2018-06-29 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5861.12539,"high":5908.17481,"low":5859.10066,"close":5897.53481,"volume":3643.37405,"volumeNotional":21486925.26985,"tradesDone":13030}
{"date":"2018-06-29 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5901.15305,"high":5910.8873,"low":5877.42636,"close":5898.79697,"volume":2210.23822,"volumeNotional":13037746.49576,"tradesDone":10873}
{"date":"2018-06-29 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5902.51615,"high":5908.91582,"low":5867.14273,"close":5877.91018,"volume":1914.55453,"volumeNotional":11253579.57908,"tradesDone":9870}
{"date":"2018-06-29 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5878.60477,"high":5902.63257,"low":5876.84605,"close":5900.46947,"volume":3896.46004,"volumeNotional":22990943.47589,"tradesDone":9657}
{"date":"2018-06-29 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5899.39908,"high":5902.14649,"low":5883.23802,"close":5885.79682,"volume":2328.24804,"volumeNotional":13703594.92492,"tradesDone":8397}
{"date":"2018-06-29 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5884.41063,"high":5892.05769,"low":5866.93917,"close":5882.82377,"volume":2160.93354,"volumeNotional":12712391.18624,"tradesDone":8223}
{"date":"2018-06-29 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5882.99219,"high":5938.28445,"low":5882.08323,"close":5899.28282,"volume":1832.35469,"volumeNotional":10809578.53583,"tradesDone":4702}
{"date":"2018-06-29 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5900.56146,"high":5931.93354,"low":5895.3754,"close":5921.11191,"volume":869.06783,"volumeNotional":5145847.87782,"tradesDone":3307}
{"date":"2018-06-29 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":5921.14768,"high":6301.13489,"low":5919.66886,"close":6252.93161,"volume":11620.19829,"volumeNotional":72660305.19603,"tradesDone":23615}
{"date":"2018-06-29 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6252.37313,"high":6272.75124,"low":6189.40167,"close":6206.1961,"volume":2618.20105,"volumeNotional":16249069.15026,"tradesDone":8636}
{"date":"2018-06-30 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6205.78786,"high":6254.29456,"low":6191.50008,"close":6235.34828,"volume":1628.84721,"volumeNotional":10156429.68131,"tradesDone":6200}
{"date":"2018-06-30 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6236.54402,"high":6536.91106,"low":6235.76736,"close":6414.45762,"volume":10582.16528,"volumeNotional":67878850.72513,"tradesDone":20043}
{"date":"2018-06-30 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6414.56782,"high":6445.05741,"low":6380.47262,"close":6399.83302,"volume":2785.07765,"volumeNotional":17824031.90816,"tradesDone":9042}
{"date":"2018-06-30 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6399.53985,"high":6442.53228,"low":6364.98909,"close":6372.00277,"volume":2789.62166,"volumeNotional":17775476.98264,"tradesDone":7172}
{"date":"2018-06-30 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6371.33605,"high":6400.00698,"low":6365.84043,"close":6386.08742,"volume":1138.43082,"volumeNotional":7270118.75316,"tradesDone":4472}
{"date":"2018-06-30 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6391.98308,"high":6411.77808,"low":6384.11159,"close":6398.63506,"volume":889.16689,"volumeNotional":5689454.41286,"tradesDone":3493}
{"date":"2018-06-30 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6394.08665,"high":6404.11752,"low":6383.38914,"close":6387.12927,"volume":624.30197,"volumeNotional":3987497.39318,"tradesDone":3256}
{"date":"2018-06-30 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6388.57543,"high":6420.07102,"low":6386.81466,"close":6409.77501,"volume":929.87638,"volumeNotional":5960298.41287,"tradesDone":4058}
{"date":"2018-06-30 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6410.63982,"high":6412.04948,"low":6379.86134,"close":6393.86305,"volume":864.85441,"volumeNotional":5529760.66097,"tradesDone":3988}
{"date":"2018-06-30 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6397.44354,"high":6416.20936,"low":6379.07605,"close":6409.66379,"volume":1192.01032,"volumeNotional":7640385.37033,"tradesDone":3768}
{"date":"2018-06-30 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6407.9581,"high":6417.67032,"low":6377.1947,"close":6382.44697,"volume":684.79837,"volumeNotional":4370689.30048,"tradesDone":3015}
{"date":"2018-06-30 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6381.316,"high":6405.21816,"low":6378.43228,"close":6397.22042,"volume":388.32406,"volumeNotional":2484194.61941,"tradesDone":3452}
{"date":"2018-06-30 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6395.68286,"high":6449.4644,"low":6385.04155,"close":6393.83793,"volume":1194.24843,"volumeNotional":7635830.91288,"tradesDone":5212}
{"date":"2018-06-30 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6394.27727,"high":6405.42965,"low":6386.28769,"close":6392.45197,"volume":460.63975,"volumeNotional":2944617.50275,"tradesDone":3433}
{"date":"2018-06-30 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6394.84528,"high":6396.8994,"low":6339.87817,"close":6366.05522,"volume":2422.84574,"volumeNotional":15423969.7757,"tradesDone":7409}
{"date":"2018-06-30 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6366.0676,"high":6385.54928,"low":6324.96205,"close":6378.73449,"volume":1530.76704,"volumeNotional":9764356.50305,"tradesDone":4272}
{"date":"2018-06-30 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6375.55895,"high":6378.02627,"low":6338.73693,"close":6350.74717,"volume":947.26826,"volumeNotional":6015861.21233,"tradesDone":3488}
{"date":"2018-06-30 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6353.04328,"high":6363.72294,"low":6331.68802,"close":6344.1664,"volume":756.14799,"volumeNotional":4797128.65901,"tradesDone":4290}
{"date":"2018-06-30 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6343.89104,"high":6350.89941,"low":6309.58775,"close":6320.81991,"volume":952.67886,"volumeNotional":6021711.49091,"tradesDone":4741}
{"date":"2018-06-30 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6317.64395,"high":6335.65405,"low":6311.66343,"close":6326.46778,"volume":513.75251,"volumeNotional":3250238.71614,"tradesDone":2794}
{"date":"2018-06-30 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6327.41998,"high":6375.83649,"low":6325.07588,"close":6360.81824,"volume":747.75063,"volumeNotional":4756305.8522,"tradesDone":3333}
{"date":"2018-06-30 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6361.34894,"high":6363.36182,"low":6333.60716,"close":6336.31004,"volume":501.34845,"volumeNotional":3176699.23617,"tradesDone":2549}
{"date":"2018-06-30 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6334.05969,"high":6348.50044,"low":6327.70231,"close":6340.43147,"volume":362.8576,"volumeNotional":2300673.76679,"tradesDone":1920}
{"date":"2018-06-30 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6343.70447,"high":6420.99111,"low":6337.16636,"close":6394.05462,"volume":1217.0586,"volumeNotional":7781939.13772,"tradesDone":4434}
{"date":"2018-07-01 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6408.40358,"high":6429.12547,"low":6361.66465,"close":6369.93481,"volume":1403.47952,"volumeNotional":8940073.05281,"tradesDone":4441}
{"date":"2018-07-01 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6369.51989,"high":6373.21037,"low":6320.81624,"close":6353.63488,"volume":1046.91983,"volumeNotional":6651746.38133,"tradesDone":3738}
{"date":"2018-07-01 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6353.46473,"high":6359.19171,"low":6329.2874,"close":6342.25402,"volume":329.96703,"volumeNotional":2092734.73932,"tradesDone":2452}
{"date":"2018-07-01 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6345.28638,"high":6365.16282,"low":6337.13075,"close":6348.87698,"volume":361.02335,"volumeNotional":2292092.80798,"tradesDone":2192}
{"date":"2018-07-01 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6349.15808,"high":6359.05492,"low":6334.13905,"close":6356.88945,"volume":364.82781,"volumeNotional":2319170.03341,"tradesDone":2260}
{"date":"2018-07-01 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6355.38084,"high":6397.02877,"low":6350.40772,"close":6378.96134,"volume":488.46383,"volumeNotional":3115891.86882,"tradesDone":3033}
{"date":"2018-07-01 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6377.30708,"high":6397.71734,"low":6353.59077,"close":6355.70974,"volume":572.69778,"volumeNotional":3639900.8522,"tradesDone":2860}
{"date":"2018-07-01 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6359.46266,"high":6382.92409,"low":6358.82763,"close":6375.0688,"volume":439.1629,"volumeNotional":2799693.69056,"tradesDone":2119}
{"date":"2018-07-01 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6375.53844,"high":6386.20762,"low":6361.01237,"close":6380.94524,"volume":368.88295,"volumeNotional":2353821.88548,"tradesDone":2604}
{"date":"2018-07-01 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6382.08231,"high":6390.42543,"low":6323.41036,"close":6353.93436,"volume":1029.88337,"volumeNotional":6543811.33559,"tradesDone":3633}
{"date":"2018-07-01 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6354.31051,"high":6379.41207,"low":6353.13554,"close":6375.31284,"volume":539.37261,"volumeNotional":3438669.12297,"tradesDone":2293}
{"date":"2018-07-01 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6373.89104,"high":6378.75942,"low":6364.88298,"close":6375.79555,"volume":254.53227,"volumeNotional":1622845.70134,"tradesDone":2143}
{"date":"2018-07-01 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6378.42796,"high":6383.12073,"low":6340.82746,"close":6349.27363,"volume":700.63629,"volumeNotional":4448531.4889,"tradesDone":3549}
{"date":"2018-07-01 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6350.48501,"high":6361.77413,"low":6327.10765,"close":6344.47836,"volume":869.21683,"volumeNotional":5514727.36245,"tradesDone":5639}
{"date":"2018-07-01 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6347.35226,"high":6348.2341,"low":6273.23884,"close":6290.42315,"volume":1945.02808,"volumeNotional":12235049.63302,"tradesDone":6651}
{"date":"2018-07-01 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6290.2522,"high":6324.84736,"low":6259.49322,"close":6316.06316,"volume":951.13277,"volumeNotional":6007414.65274,"tradesDone":4428}
{"date":"2018-07-01 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6317.84895,"high":6329.46508,"low":6299.21367,"close":6313.94505,"volume":558.38175,"volumeNotional":3525591.68246,"tradesDone":3597}
{"date":"2018-07-01 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6314.21954,"high":6342.15464,"low":6309.65323,"close":6325.25456,"volume":433.99811,"volumeNotional":2745148.51112,"tradesDone":3021}
{"date":"2018-07-01 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6325.50584,"high":6332.40862,"low":6314.00542,"close":6316.11801,"volume":299.9768,"volumeNotional":1894688.83718,"tradesDone":2397}
{"date":"2018-07-01 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6316.55063,"high":6326.79111,"low":6296.43583,"close":6321.43491,"volume":379.33273,"volumeNotional":2397927.15,"tradesDone":2776}
{"date":"2018-07-01 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6320.45274,"high":6412.77657,"low":6310.78979,"close":6350.55157,"volume":2271.6896,"volumeNotional":14426481.96937,"tradesDone":6387}
{"date":"2018-07-01 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6349.58395,"high":6370.49798,"low":6334.49854,"close":6366.42099,"volume":678.00721,"volumeNotional":4316479.34401,"tradesDone":2966}
{"date":"2018-07-01 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6367.82534,"high":6412.83819,"low":6361.21161,"close":6366.45499,"volume":998.62037,"volumeNotional":6357671.66928,"tradesDone":4565}
{"date":"2018-07-01 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6365.67336,"high":6390.12662,"low":6343.65236,"close":6350.18662,"volume":1238.52464,"volumeNotional":7864862.58987,"tradesDone":4907}
{"date":"2018-07-02 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6349.1191,"high":6361.69398,"low":6318.0231,"close":6340.81215,"volume":973.07907,"volumeNotional":6170111.60503,"tradesDone":4092}
{"date":"2018-07-02 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6341.04907,"high":6350.3051,"low":6318.04296,"close":6324.19233,"volume":467.25347,"volumeNotional":2955000.78148,"tradesDone":2629}
{"date":"2018-07-02 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6327.04202,"high":6342.66253,"low":6325.14966,"close":6334.31612,"volume":582.01491,"volumeNotional":3686666.43808,"tradesDone":7538}
{"date":"2018-07-02 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6331.62106,"high":6341.52794,"low":6320.44198,"close":6335.65655,"volume":539.00521,"volumeNotional":3414951.87142,"tradesDone":43702}
{"date":"2018-07-02 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6336.1051,"high":6339.07839,"low":6277.83858,"close":6308.0482,"volume":1414.68337,"volumeNotional":8923890.89793,"tradesDone":35733}
{"date":"2018-07-02 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6303.8265,"high":6311.13787,"low":6286.64237,"close":6295.2448,"volume":452.99089,"volumeNotional":2851688.55305,"tradesDone":2854}
{"date":"2018-07-02 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6293.78522,"high":6322.14894,"low":6273.95083,"close":6311.48391,"volume":1221.93336,"volumeNotional":7712212.72245,"tradesDone":4094}
{"date":"2018-07-02 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6310.13603,"high":6349.84145,"low":6308.29767,"close":6336.69,"volume":930.25586,"volumeNotional":5894743.02772,"tradesDone":4371}
{"date":"2018-07-02 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6337.09823,"high":6367.23662,"low":6333.0117,"close":6340.16812,"volume":1678.20049,"volumeNotional":10640073.26068,"tradesDone":6191}
{"date":"2018-07-02 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6340.95663,"high":6341.12025,"low":6310.43071,"close":6323.29633,"volume":863.66192,"volumeNotional":5461190.21777,"tradesDone":3786}
{"date":"2018-07-02 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6321.57132,"high":6352.62898,"low":6315.31335,"close":6329.19511,"volume":786.69959,"volumeNotional":4979175.18674,"tradesDone":3785}
{"date":"2018-07-02 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6329.18518,"high":6354.69468,"low":6327.56531,"close":6338.12839,"volume":1126.65493,"volumeNotional":7140883.62549,"tradesDone":4482}
{"date":"2018-07-02 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6339.1331,"high":6345.50074,"low":6324.51376,"close":6340.52794,"volume":783.29714,"volumeNotional":4966517.42299,"tradesDone":4556}
{"date":"2018-07-02 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6341.0291,"high":6675.82172,"low":6337.99448,"close":6598.42568,"volume":14400.30234,"volumeNotional":95019324.8203,"tradesDone":28573}
{"date":"2018-07-02 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6596.89461,"high":6645.3077,"low":6579.66753,"close":6610.93951,"volume":4367.85093,"volumeNotional":28875598.27322,"tradesDone":11935}
{"date":"2018-07-02 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6610.02068,"high":6640.77982,"low":6606.31487,"close":6624.65305,"volume":1911.65921,"volumeNotional":12664079.00466,"tradesDone":8549}
{"date":"2018-07-02 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6622.8501,"high":6628.62795,"low":6598.01421,"close":6608.23989,"volume":1642.49192,"volumeNotional":10853980.59901,"tradesDone":7418}
{"date":"2018-07-02 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6608.91881,"high":6625.26864,"low":6605.78494,"close":6614.15328,"volume":829.51786,"volumeNotional":5486558.2803,"tradesDone":5182}
{"date":"2018-07-02 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6615.83681,"high":6638.76785,"low":6612.1503,"close":6635.73738,"volume":1189.91746,"volumeNotional":7895979.75401,"tradesDone":5502}
{"date":"2018-07-02 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6637.56181,"high":6677.58062,"low":6621.11952,"close":6623.41062,"volume":2746.5925,"volumeNotional":18191809.90986,"tradesDone":7829}
{"date":"2018-07-02 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6621.95706,"high":6632.74544,"low":6616.39673,"close":6622.34784,"volume":790.60263,"volumeNotional":5235645.58979,"tradesDone":3837}
{"date":"2018-07-02 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6624.36185,"high":6682.28156,"low":6620.47864,"close":6648.90519,"volume":1138.06425,"volumeNotional":7566881.2696,"tradesDone":4979}
{"date":"2018-07-02 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6645.93856,"high":6648.21176,"low":6610.84589,"close":6623.08658,"volume":1400.70459,"volumeNotional":9276987.78186,"tradesDone":3984}
{"date":"2018-07-02 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6620.90257,"high":6625.08193,"low":6600.1128,"close":6612.85348,"volume":657.45587,"volumeNotional":4347659.32564,"tradesDone":3542}
{"date":"2018-07-03 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6613.38608,"high":6623.13837,"low":6598.00599,"close":6612.12529,"volume":885.62053,"volumeNotional":5855833.8847,"tradesDone":3699}
{"date":"2018-07-03 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6611.77173,"high":6617.20344,"low":6607.34745,"close":6614.58032,"volume":417.45562,"volumeNotional":2761293.74713,"tradesDone":2907}
{"date":"2018-07-03 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6615.52134,"high":6645.76088,"low":6613.34974,"close":6629.17948,"volume":1280.64467,"volumeNotional":8489623.37793,"tradesDone":5001}
{"date":"2018-07-03 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6627.96899,"high":6658.65655,"low":6624.67058,"close":6633.8465,"volume":1405.622,"volumeNotional":9324680.60545,"tradesDone":5970}
{"date":"2018-07-03 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6634.14707,"high":6673.57271,"low":6631.94503,"close":6644.83509,"volume":1587.28889,"volumeNotional":10547272.91418,"tradesDone":5595}
{"date":"2018-07-03 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6647.52607,"high":6651.54422,"low":6628.57521,"close":6629.72277,"volume":630.58695,"volumeNotional":4180616.65421,"tradesDone":4046}
{"date":"2018-07-03 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6629.61054,"high":6639.44601,"low":6612.01494,"close":6638.31266,"volume":753.1095,"volumeNotional":4999376.29911,"tradesDone":4357}
{"date":"2018-07-03 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6638.07825,"high":6650.2192,"low":6635.11056,"close":6644.01212,"volume":661.7597,"volumeNotional":4396739.4942,"tradesDone":3306}
{"date":"2018-07-03 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6644.38489,"high":6645.32614,"low":6614.63421,"close":6630.40247,"volume":917.5598,"volumeNotional":6083790.7747,"tradesDone":4489}
{"date":"2018-07-03 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6630.90428,"high":6639.96701,"low":6614.4449,"close":6621.01112,"volume":589.37967,"volumeNotional":3902289.36089,"tradesDone":3869}
{"date":"2018-07-03 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6620.89993,"high":6622.62703,"low":6537.32069,"close":6573.79755,"volume":4172.3092,"volumeNotional":27427915.9739,"tradesDone":12488}
{"date":"2018-07-03 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6573.51728,"high":6599.22286,"low":6557.0311,"close":6583.26385,"volume":1131.78356,"volumeNotional":7450829.76877,"tradesDone":6431}
{"date":"2018-07-03 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6582.33887,"high":6584.76366,"low":6566.30478,"close":6580.5983,"volume":582.01763,"volumeNotional":3830024.24768,"tradesDone":2980}
{"date":"2018-07-03 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6582.06672,"high":6583.07094,"low":6551.68933,"close":6569.94328,"volume":786.40623,"volumeNotional":5166644.29411,"tradesDone":2341}
{"date":"2018-07-03 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6569.87767,"high":6583.73557,"low":6559.04782,"close":6582.10234,"volume":530.63408,"volumeNotional":3492687.84143,"tradesDone":2147}
{"date":"2018-07-03 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6582.25686,"high":6589.81648,"low":6571.20089,"close":6584.49747,"volume":585.15384,"volumeNotional":3852943.98897,"tradesDone":2414}
{"date":"2018-07-03 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6585.37434,"high":6593.66217,"low":6578.72841,"close":6585.50232,"volume":519.3048,"volumeNotional":3419882.96573,"tradesDone":1625}
{"date":"2018-07-03 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6585.49955,"high":6585.70663,"low":6567.78848,"close":6580.79215,"volume":391.24703,"volumeNotional":2574715.35901,"tradesDone":1448}
{"date":"2018-07-03 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6581.23747,"high":6582.87169,"low":6568.04716,"close":6573.68214,"volume":214.49457,"volumeNotional":1410019.09158,"tradesDone":1317}
{"date":"2018-07-03 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6573.7297,"high":6650.86921,"low":6546.6684,"close":6607.31463,"volume":1440.73164,"volumeNotional":9519367.24574,"tradesDone":4521}
{"date":"2018-07-03 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6607.19008,"high":6626.13014,"low":6587.53141,"close":6613.48441,"volume":590.05034,"volumeNotional":3902288.74381,"tradesDone":2328}
{"date":"2018-07-03 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6614.49208,"high":6617.52391,"low":6592.48178,"close":6609.069,"volume":472.30288,"volumeNotional":3121482.33539,"tradesDone":1988}
{"date":"2018-07-03 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6608.83681,"high":6614.71147,"low":6496.30813,"close":6524.54578,"volume":1728.40007,"volumeNotional":11277025.37744,"tradesDone":4260}
{"date":"2018-07-03 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6479.61144,"high":6528.26243,"low":6472.59495,"close":6508.90573,"volume":977.10815,"volumeNotional":6359904.82422,"tradesDone":3725}
{"date":"2018-07-04 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6507.83566,"high":6517.56033,"low":6455.88787,"close":6470.36031,"volume":741.71964,"volumeNotional":4799193.2915,"tradesDone":3295}
{"date":"2018-07-04 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6448.25526,"high":6463.28854,"low":6413.18492,"close":6456.58837,"volume":1951.64927,"volumeNotional":12600995.99777,"tradesDone":5344}
{"date":"2018-07-04 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6456.09724,"high":6476.59606,"low":6437.60154,"close":6460.84572,"volume":712.37059,"volumeNotional":4602516.46221,"tradesDone":3944}
{"date":"2018-07-04 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6460.98573,"high":6484.82309,"low":6459.11846,"close":6467.90965,"volume":597.72886,"volumeNotional":3866056.24409,"tradesDone":2905}
{"date":"2018-07-04 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6468.2059,"high":6480.4928,"low":6458.13874,"close":6471.43364,"volume":338.26336,"volumeNotional":2189048.88541,"tradesDone":2319}
{"date":"2018-07-04 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6471.79946,"high":6497.43106,"low":6460.33356,"close":6484.62051,"volume":759.97087,"volumeNotional":4928122.67759,"tradesDone":3025}
{"date":"2018-07-04 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6484.22936,"high":6504.97075,"low":6463.86563,"close":6471.35825,"volume":697.05913,"volumeNotional":4510919.33133,"tradesDone":3302}
{"date":"2018-07-04 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6473.7155,"high":6488.49456,"low":6468.07475,"close":6477.29466,"volume":211.33496,"volumeNotional":1368878.80878,"tradesDone":1745}
{"date":"2018-07-04 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6476.70946,"high":6538.91497,"low":6473.83133,"close":6515.96857,"volume":1514.33074,"volumeNotional":9867331.51831,"tradesDone":4692}
{"date":"2018-07-04 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6516.23459,"high":6533.97294,"low":6495.73408,"close":6528.11177,"volume":930.60958,"volumeNotional":6075123.33029,"tradesDone":4113}
{"date":"2018-07-04 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6527.32643,"high":6534.53605,"low":6508.57896,"close":6510.14051,"volume":388.66493,"volumeNotional":2530263.27841,"tradesDone":2623}
{"date":"2018-07-04 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6509.96407,"high":6531.77846,"low":6498.84182,"close":6525.45682,"volume":615.94798,"volumeNotional":4019341.96555,"tradesDone":3663}
{"date":"2018-07-04 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6525.31531,"high":6556.78198,"low":6518.66059,"close":6549.21773,"volume":1039.47629,"volumeNotional":6807756.52564,"tradesDone":4999}
{"date":"2018-07-04 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6548.08003,"high":6758.68121,"low":6543.41206,"close":6716.91111,"volume":2287.50819,"volumeNotional":15364989.1671,"tradesDone":9310}
{"date":"2018-07-04 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.99402,"high":6721.98847,"low":6684.01683,"close":6697.71086,"volume":1594.06011,"volumeNotional":10676553.67917,"tradesDone":5866}
{"date":"2018-07-04 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6698.42804,"high":6707.30618,"low":6675.02915,"close":6682.13119,"volume":643.5778,"volumeNotional":4300471.27066,"tradesDone":3745}
{"date":"2018-07-04 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6681.46517,"high":6694.66156,"low":6652.6548,"close":6665.47102,"volume":935.49095,"volumeNotional":6235487.78501,"tradesDone":4849}
{"date":"2018-07-04 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6665.74061,"high":6684.32531,"low":6661.25433,"close":6679.04065,"volume":630.63884,"volumeNotional":4212062.44159,"tradesDone":3433}
{"date":"2018-07-04 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6679.12451,"high":6708.41975,"low":6661.94343,"close":6674.55686,"volume":994.06074,"volumeNotional":6634914.90403,"tradesDone":3847}
{"date":"2018-07-04 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6674.10511,"high":6687.69633,"low":6670.18345,"close":6686.92437,"volume":468.19715,"volumeNotional":3130798.93504,"tradesDone":3134}
{"date":"2018-07-04 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6686.18797,"high":6697.25834,"low":6678.47907,"close":6689.6052,"volume":412.51539,"volumeNotional":2759565.09439,"tradesDone":3175}
{"date":"2018-07-04 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6690.24875,"high":6701.0887,"low":6671.42444,"close":6693.37014,"volume":771.74582,"volumeNotional":5165580.44686,"tradesDone":5118}
{"date":"2018-07-04 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6694.27994,"high":6697.5033,"low":6561.13037,"close":6591.83951,"volume":1766.50401,"volumeNotional":11644510.91032,"tradesDone":5880}
{"date":"2018-07-04 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6592.07106,"high":6600.47071,"low":6562.93611,"close":6589.70377,"volume":940.83181,"volumeNotional":6199802.94931,"tradesDone":3938}
{"date":"2018-07-05 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6589.57483,"high":6590.29664,"low":6522.47429,"close":6562.89826,"volume":1526.24837,"volumeNotional":10016612.78932,"tradesDone":4822}
{"date":"2018-07-05 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6561.84019,"high":6703.85227,"low":6556.75332,"close":6634.74936,"volume":1781.72524,"volumeNotional":11821300.41964,"tradesDone":5378}
{"date":"2018-07-05 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6635.5309,"high":6647.28991,"low":6589.48172,"close":6600.36539,"volume":740.39327,"volumeNotional":4886866.1288,"tradesDone":3957}
{"date":"2018-07-05 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6600.36724,"high":6634.71279,"low":6599.42062,"close":6621.17778,"volume":365.72319,"volumeNotional":2421518.29127,"tradesDone":32965}
{"date":"2018-07-05 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6621.73094,"high":6638.40412,"low":6613.41819,"close":6619.41836,"volume":457.46584,"volumeNotional":3028157.78096,"tradesDone":46756}
{"date":"2018-07-05 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6618.7468,"high":6667.53592,"low":6569.53218,"close":6597.66281,"volume":1040.0138,"volumeNotional":6861660.36079,"tradesDone":4115}
{"date":"2018-07-05 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6606.34866,"high":6607.94834,"low":6584.45647,"close":6591.55253,"volume":394.18611,"volumeNotional":2598298.45148,"tradesDone":2994}
{"date":"2018-07-05 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6594.30862,"high":6620.18915,"low":6590.4853,"close":6614.09573,"volume":596.94904,"volumeNotional":3948278.09642,"tradesDone":3144}
{"date":"2018-07-05 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6613.67436,"high":6627.35231,"low":6599.22339,"close":6619.01294,"volume":492.55541,"volumeNotional":3260230.63078,"tradesDone":3194}
{"date":"2018-07-05 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6618.18137,"high":6654.00381,"low":6547.10258,"close":6642.09008,"volume":1339.99092,"volumeNotional":8900340.42645,"tradesDone":6288}
{"date":"2018-07-05 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6638.17484,"high":6653.56227,"low":6601.11335,"close":6633.90834,"volume":874.36068,"volumeNotional":5800428.58489,"tradesDone":3883}
{"date":"2018-07-05 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6634.27699,"high":6687.37645,"low":6617.33473,"close":6618.35863,"volume":1390.86681,"volumeNotional":9205255.36748,"tradesDone":5308}
{"date":"2018-07-05 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6617.31832,"high":6660.59126,"low":6578.86525,"close":6634.38773,"volume":1674.29818,"volumeNotional":11107943.31275,"tradesDone":5522}
{"date":"2018-07-05 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6633.48809,"high":6667.09626,"low":6582.38218,"close":6599.10143,"volume":1250.26287,"volumeNotional":8250611.50308,"tradesDone":6741}
{"date":"2018-07-05 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6600.16071,"high":6612.03455,"low":6565.16501,"close":6584.03792,"volume":1016.37559,"volumeNotional":6691855.39702,"tradesDone":4441}
{"date":"2018-07-05 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6583.96306,"high":6612.05853,"low":6543.82417,"close":6611.22977,"volume":3736.58733,"volumeNotional":24703437.40987,"tradesDone":5194}
{"date":"2018-07-05 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6610.87368,"high":6642.35012,"low":6584.82037,"close":6586.02685,"volume":2057.12771,"volumeNotional":13548298.31002,"tradesDone":4796}
{"date":"2018-07-05 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6585.86724,"high":6601.44267,"low":6547.28838,"close":6566.99702,"volume":834.53755,"volumeNotional":5480405.61068,"tradesDone":4540}
{"date":"2018-07-05 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6567.81955,"high":6584.97069,"low":6427.75079,"close":6470.05177,"volume":3001.83989,"volumeNotional":19422059.47849,"tradesDone":7313}
{"date":"2018-07-05 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6476.39999,"high":6523.95984,"low":6463.24172,"close":6506.5217,"volume":636.75361,"volumeNotional":4143051.20919,"tradesDone":7220}
{"date":"2018-07-05 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6507.21919,"high":6521.28463,"low":6483.55277,"close":6506.82013,"volume":449.61187,"volumeNotional":2925543.56692,"tradesDone":3071}
{"date":"2018-07-05 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6506.04856,"high":6506.18153,"low":6484.7402,"close":6492.67097,"volume":245.01979,"volumeNotional":1590832.88821,"tradesDone":2459}
{"date":"2018-07-05 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6498.37149,"high":6543.09464,"low":6496.94215,"close":6542.25399,"volume":819.66035,"volumeNotional":5362426.20875,"tradesDone":3486}
{"date":"2018-07-05 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6541.38406,"high":6548.07558,"low":6527.95024,"close":6531.4686,"volume":517.48643,"volumeNotional":3379946.38755,"tradesDone":2997}
{"date":"2018-07-06 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6532.93329,"high":6548.63567,"low":6527.34779,"close":6534.59509,"volume":450.57472,"volumeNotional":2944323.34782,"tradesDone":2798}
{"date":"2018-07-06 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6534.79393,"high":6535.67804,"low":6510.07562,"close":6515.10702,"volume":656.17365,"volumeNotional":4275041.56193,"tradesDone":3097}
{"date":"2018-07-06 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6514.82024,"high":6550.64494,"low":6514.65992,"close":6546.32886,"volume":521.92585,"volumeNotional":3416698.23442,"tradesDone":2981}
{"date":"2018-07-06 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6546.51232,"high":6547.4753,"low":6526.57866,"close":6528.47527,"volume":214.19182,"volumeNotional":1398345.98288,"tradesDone":2788}
{"date":"2018-07-06 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6531.51396,"high":6537.03384,"low":6484.61975,"close":6525.52314,"volume":1382.72903,"volumeNotional":9023030.28135,"tradesDone":4273}
{"date":"2018-07-06 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6527.042,"high":6533.7447,"low":6501.50152,"close":6503.72985,"volume":282.02347,"volumeNotional":1834204.46145,"tradesDone":2979}
{"date":"2018-07-06 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6502.9599,"high":6510.21698,"low":6465.1733,"close":6466.09421,"volume":1156.83679,"volumeNotional":7480215.64029,"tradesDone":3735}
{"date":"2018-07-06 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6465.73563,"high":6501.25294,"low":6451.12551,"close":6483.25704,"volume":955.20409,"volumeNotional":6192833.6264,"tradesDone":4151}
{"date":"2018-07-06 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6483.48489,"high":6531.72245,"low":6473.77374,"close":6508.65468,"volume":1111.26537,"volumeNotional":7232842.56055,"tradesDone":4162}
{"date":"2018-07-06 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6508.36754,"high":6516.7525,"low":6492.56114,"close":6500.97773,"volume":710.08156,"volumeNotional":4616224.39569,"tradesDone":2837}
{"date":"2018-07-06 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6499.59193,"high":6543.68413,"low":6494.68869,"close":6530.14227,"volume":635.83967,"volumeNotional":4152123.49925,"tradesDone":3127}
{"date":"2018-07-06 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6532.29429,"high":6545.14348,"low":6510.47038,"close":6522.00686,"volume":454.40815,"volumeNotional":2963653.04638,"tradesDone":3048}
{"date":"2018-07-06 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6526.22624,"high":6637.67293,"low":6525.9128,"close":6588.40369,"volume":2420.41492,"volumeNotional":15946670.57132,"tradesDone":6925}
{"date":"2018-07-06 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6587.68173,"high":6588.61123,"low":6546.7579,"close":6564.96441,"volume":425.75639,"volumeNotional":2795075.57771,"tradesDone":4875}
{"date":"2018-07-06 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6565.17597,"high":6570.55464,"low":6547.12182,"close":6558.12555,"volume":365.96459,"volumeNotional":2400041.73746,"tradesDone":3136}
{"date":"2018-07-06 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6558.55804,"high":6574.45804,"low":6549.81684,"close":6566.75954,"volume":547.38382,"volumeNotional":3594537.90599,"tradesDone":3652}
{"date":"2018-07-06 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6566.54895,"high":6578.54297,"low":6555.93221,"close":6560.61235,"volume":348.82079,"volumeNotional":2288478.00087,"tradesDone":2780}
{"date":"2018-07-06 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6559.3256,"high":6636.38231,"low":6553.23825,"close":6599.36431,"volume":1659.96559,"volumeNotional":10954717.66718,"tradesDone":6098}
{"date":"2018-07-06 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6600.31531,"high":6610.76126,"low":6516.91857,"close":6564.64141,"volume":1883.13273,"volumeNotional":12362091.12341,"tradesDone":5152}
{"date":"2018-07-06 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6568.40207,"high":6581.62834,"low":6561.37118,"close":6570.80426,"volume":332.16288,"volumeNotional":2182577.26081,"tradesDone":2513}
{"date":"2018-07-06 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6571.1499,"high":6595.56174,"low":6570.7898,"close":6573.44088,"volume":455.24603,"volumeNotional":2992532.84977,"tradesDone":3311}
{"date":"2018-07-06 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6573.15331,"high":6586.76413,"low":6560.44225,"close":6585.72835,"volume":283.10619,"volumeNotional":1864460.4839,"tradesDone":3205}
{"date":"2018-07-06 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6585.9043,"high":6636.69117,"low":6569.04352,"close":6577.29438,"volume":729.58512,"volumeNotional":4798696.12292,"tradesDone":4109}
{"date":"2018-07-06 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6577.32973,"high":6620.57002,"low":6576.60922,"close":6602.5882,"volume":514.70108,"volumeNotional":3398359.24553,"tradesDone":3200}
{"date":"2018-07-07 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6601.95838,"high":6610.24608,"low":6583.09463,"close":6593.02641,"volume":487.90116,"volumeNotional":3216745.24372,"tradesDone":3143}
{"date":"2018-07-07 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6593.29799,"high":6597.22335,"low":6559.84389,"close":6562.90594,"volume":501.96918,"volumeNotional":3294376.51043,"tradesDone":3249}
{"date":"2018-07-07 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6565.81174,"high":6596.39783,"low":6564.01163,"close":6586.82956,"volume":208.15036,"volumeNotional":1371050.91961,"tradesDone":2718}
{"date":"2018-07-07 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6586.59639,"high":6603.26829,"low":6584.06662,"close":6599.29885,"volume":196.9447,"volumeNotional":1299696.95774,"tradesDone":1632}
{"date":"2018-07-07 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6599.40443,"high":6622.0684,"low":6592.57881,"close":6601.03271,"volume":431.68448,"volumeNotional":2849563.36934,"tradesDone":1913}
{"date":"2018-07-07 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6600.97196,"high":6610.70349,"low":6591.86208,"close":6595.78296,"volume":355.11413,"volumeNotional":2342255.69686,"tradesDone":1677}
{"date":"2018-07-07 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6595.5433,"high":6597.10381,"low":6571.9083,"close":6582.45758,"volume":272.59753,"volumeNotional":1794361.66087,"tradesDone":1687}
{"date":"2018-07-07 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6582.55561,"high":6603.57382,"low":6573.37584,"close":6593.07075,"volume":335.78718,"volumeNotional":2213868.65065,"tradesDone":1904}
{"date":"2018-07-07 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6592.85747,"high":6596.09482,"low":6575.70529,"close":6580.65075,"volume":182.26826,"volumeNotional":1199443.75051,"tradesDone":1231}
{"date":"2018-07-07 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6578.8601,"high":6585.19547,"low":6563.61132,"close":6580.0343,"volume":326.83221,"volumeNotional":2150567.1367,"tradesDone":1494}
{"date":"2018-07-07 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6579.94177,"high":6598.6838,"low":6559.8173,"close":6592.76342,"volume":422.89504,"volumeNotional":2788046.94839,"tradesDone":1827}
{"date":"2018-07-07 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6591.58345,"high":6592.58827,"low":6577.41276,"close":6583.84929,"volume":159.28993,"volumeNotional":1048740.91639,"tradesDone":1202}
{"date":"2018-07-07 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6583.52919,"high":6614.90774,"low":6552.17556,"close":6564.94877,"volume":1106.35096,"volumeNotional":7263137.40066,"tradesDone":3246}
{"date":"2018-07-07 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6565.36013,"high":6565.51342,"low":6518.90597,"close":6532.94921,"volume":1187.45671,"volumeNotional":7757594.36649,"tradesDone":3989}
{"date":"2018-07-07 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6533.07438,"high":6592.37539,"low":6526.911,"close":6570.19704,"volume":894.99979,"volumeNotional":5880324.98522,"tradesDone":3274}
{"date":"2018-07-07 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6570.42082,"high":6571.39937,"low":6542.9647,"close":6558.34134,"volume":655.81583,"volumeNotional":4301064.07438,"tradesDone":2212}
{"date":"2018-07-07 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6557.41527,"high":6571.59137,"low":6552.95618,"close":6563.79339,"volume":257.97372,"volumeNotional":1693286.19282,"tradesDone":2033}
{"date":"2018-07-07 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6565.05203,"high":6566.5205,"low":6540.24041,"close":6547.76105,"volume":516.83568,"volumeNotional":3384116.56766,"tradesDone":3096}
{"date":"2018-07-07 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6549.38409,"high":6554.45671,"low":6530.84682,"close":6553.44245,"volume":340.78023,"volumeNotional":2233283.60782,"tradesDone":2282}
{"date":"2018-07-07 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6552.88807,"high":6555.99299,"low":6539.46626,"close":6541.57382,"volume":279.84695,"volumeNotional":1830639.46081,"tradesDone":1932}
{"date":"2018-07-07 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6541.54604,"high":6542.03078,"low":6511.2163,"close":6528.80882,"volume":941.197,"volumeNotional":6144895.27377,"tradesDone":2976}
{"date":"2018-07-07 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6528.41343,"high":6541.46279,"low":6521.19462,"close":6531.24561,"volume":402.50156,"volumeNotional":2628836.5197,"tradesDone":2343}
{"date":"2018-07-07 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6531.99476,"high":6579.23384,"low":6522.92279,"close":6578.25574,"volume":1242.37355,"volumeNotional":8172650.95073,"tradesDone":3599}
{"date":"2018-07-07 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6578.15971,"high":6838.16671,"low":6577.4265,"close":6761.55348,"volume":7081.293,"volumeNotional":47880541.28857,"tradesDone":17900}
{"date":"2018-07-08 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6761.26264,"high":6798.85162,"low":6711.79116,"close":6747.61469,"volume":2781.40229,"volumeNotional":18767830.92923,"tradesDone":6651}
{"date":"2018-07-08 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6746.6719,"high":6755.4158,"low":6739.55613,"close":6741.87567,"volume":524.35902,"volumeNotional":3535163.32001,"tradesDone":2155}
{"date":"2018-07-08 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6742.62679,"high":6759.3501,"low":6724.71095,"close":6746.33458,"volume":1500.38134,"volumeNotional":10122074.50387,"tradesDone":3176}
{"date":"2018-07-08 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6747.04997,"high":6754.0921,"low":6724.08112,"close":6726.55224,"volume":749.6158,"volumeNotional":5042329.84581,"tradesDone":2572}
{"date":"2018-07-08 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6725.92879,"high":6730.03124,"low":6714.27491,"close":6718.27119,"volume":365.18033,"volumeNotional":2453380.49679,"tradesDone":1941}
{"date":"2018-07-08 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6718.35411,"high":6741.34656,"low":6717.86963,"close":6728.16238,"volume":303.97299,"volumeNotional":2045179.62797,"tradesDone":1950}
{"date":"2018-07-08 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6727.65347,"high":6743.66545,"low":6726.69081,"close":6729.92367,"volume":477.34819,"volumeNotional":3212516.9104,"tradesDone":2002}
{"date":"2018-07-08 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6729.38358,"high":6752.83333,"low":6728.60227,"close":6735.92104,"volume":649.25482,"volumeNotional":4373329.17374,"tradesDone":2603}
{"date":"2018-07-08 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6737.92707,"high":6746.20388,"low":6725.7548,"close":6728.01574,"volume":369.06199,"volumeNotional":2483054.86127,"tradesDone":1853}
{"date":"2018-07-08 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6728.36526,"high":6740.85137,"low":6727.80757,"close":6737.85415,"volume":356.78,"volumeNotional":2403931.59421,"tradesDone":1454}
{"date":"2018-07-08 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6738.30518,"high":6738.75891,"low":6719.27238,"close":6728.06322,"volume":233.99655,"volumeNotional":1574343.55385,"tradesDone":1076}
{"date":"2018-07-08 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6728.46159,"high":6744.21563,"low":6721.5345,"close":6742.41957,"volume":492.84273,"volumeNotional":3322952.46335,"tradesDone":2141}
{"date":"2018-07-08 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6741.99311,"high":6759.83013,"low":6718.61623,"close":6732.83687,"volume":957.37435,"volumeNotional":6445845.31793,"tradesDone":2663}
{"date":"2018-07-08 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6732.22634,"high":6755.2971,"low":6703.29066,"close":6735.46054,"volume":708.76618,"volumeNotional":4773866.60439,"tradesDone":2296}
{"date":"2018-07-08 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6735.47744,"high":6772.15989,"low":6723.62166,"close":6751.11106,"volume":995.46268,"volumeNotional":6720479.13355,"tradesDone":2868}
{"date":"2018-07-08 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6751.52246,"high":6771.51736,"low":6741.92306,"close":6742.99823,"volume":926.60662,"volumeNotional":6248106.80205,"tradesDone":3333}
{"date":"2018-07-08 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6743.72247,"high":6761.27928,"low":6740.4763,"close":6749.10474,"volume":325.02286,"volumeNotional":2193613.30846,"tradesDone":2049}
{"date":"2018-07-08 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6751.46622,"high":6764.85438,"low":6747.38395,"close":6753.46235,"volume":510.36082,"volumeNotional":3446702.56333,"tradesDone":2100}
{"date":"2018-07-08 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6754.4002,"high":6764.91219,"low":6743.97063,"close":6750.67036,"volume":268.04274,"volumeNotional":1809468.16789,"tradesDone":2255}
{"date":"2018-07-08 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6750.57054,"high":6763.35627,"low":6744.36923,"close":6758.75212,"volume":214.44964,"volumeNotional":1449411.961,"tradesDone":2038}
{"date":"2018-07-08 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6758.01847,"high":6772.82295,"low":6742.10277,"close":6748.79097,"volume":320.52088,"volumeNotional":2163128.41098,"tradesDone":2044}
{"date":"2018-07-08 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6747.33066,"high":6764.77747,"low":6745.855,"close":6755.51029,"volume":281.24022,"volumeNotional":1899921.18311,"tradesDone":2359}
{"date":"2018-07-08 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6756.28807,"high":6760.69275,"low":6742.12756,"close":6749.33795,"volume":411.18725,"volumeNotional":2775241.73101,"tradesDone":1969}
{"date":"2018-07-08 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6749.41427,"high":6749.61603,"low":6667.5847,"close":6706.32393,"volume":1754.13152,"volumeNotional":11763774.20846,"tradesDone":5620}
{"date":"2018-07-09 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6705.99892,"high":6725.26102,"low":6688.97,"close":6710.90076,"volume":646.42493,"volumeNotional":4338093.5428,"tradesDone":2653}
{"date":"2018-07-09 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6713.58805,"high":6715.0672,"low":6687.95499,"close":6701.12804,"volume":411.40114,"volumeNotional":2756851.68195,"tradesDone":2299}
{"date":"2018-07-09 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6701.11646,"high":6702.57126,"low":6685.38533,"close":6695.74256,"volume":300.97021,"volumeNotional":2015219.04565,"tradesDone":1985}
{"date":"2018-07-09 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6695.96325,"high":6714.91869,"low":6692.52963,"close":6710.49221,"volume":268.94315,"volumeNotional":1804740.92239,"tradesDone":1791}
{"date":"2018-07-09 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6710.78501,"high":6711.02323,"low":6698.21554,"close":6700.71479,"volume":211.60062,"volumeNotional":1417875.4048,"tradesDone":1469}
{"date":"2018-07-09 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6699.41264,"high":6702.91172,"low":6690.03806,"close":6698.55252,"volume":369.19307,"volumeNotional":2473059.19932,"tradesDone":1681}
{"date":"2018-07-09 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6699.60603,"high":6719.90834,"low":6698.61118,"close":6708.33588,"volume":598.73585,"volumeNotional":4016521.15713,"tradesDone":2499}
{"date":"2018-07-09 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6707.80172,"high":6737.60047,"low":6703.18196,"close":6723.81292,"volume":456.67017,"volumeNotional":3070564.79821,"tradesDone":2219}
{"date":"2018-07-09 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.50132,"high":6729.68577,"low":6713.25097,"close":6714.19065,"volume":448.34785,"volumeNotional":3010292.96653,"tradesDone":2051}
{"date":"2018-07-09 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6713.45351,"high":6713.83427,"low":6663.49964,"close":6687.28442,"volume":1773.48467,"volumeNotional":11859796.44338,"tradesDone":4014}
{"date":"2018-07-09 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6687.17678,"high":6699.16941,"low":6673.405,"close":6690.81022,"volume":311.66094,"volumeNotional":2085264.23576,"tradesDone":1529}
{"date":"2018-07-09 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6690.26984,"high":6745.43103,"low":6690.15081,"close":6718.40996,"volume":1136.15662,"volumeNotional":7633165.92371,"tradesDone":2953}
{"date":"2018-07-09 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6717.72333,"high":6725.38857,"low":6704.26305,"close":6713.30673,"volume":360.21022,"volumeNotional":2418201.70468,"tradesDone":2035}
{"date":"2018-07-09 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6709.67172,"high":6739.84827,"low":6708.3809,"close":6722.57639,"volume":764.20307,"volumeNotional":5137413.50027,"tradesDone":2586}
{"date":"2018-07-09 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6723.11381,"high":6730.93065,"low":6716.82867,"close":6726.60739,"volume":389.15313,"volumeNotional":2617680.30224,"tradesDone":1871}
{"date":"2018-07-09 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6729.0777,"high":6737.99721,"low":6722.2936,"close":6725.86356,"volume":714.7328,"volumeNotional":4807195.27247,"tradesDone":2505}
{"date":"2018-07-09 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6725.8495,"high":6727.81949,"low":6679.73041,"close":6704.14988,"volume":1134.77752,"volumeNotional":7607718.55588,"tradesDone":3585}
{"date":"2018-07-09 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6709.85845,"high":6710.02094,"low":6674.06818,"close":6697.07048,"volume":1918.3884,"volumeNotional":12847582.35028,"tradesDone":6761}
{"date":"2018-07-09 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6695.7727,"high":6710.41796,"low":6683.81788,"close":6700.98405,"volume":707.02245,"volumeNotional":4737746.1926,"tradesDone":3587}
{"date":"2018-07-09 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6703.18059,"high":6717.49731,"low":6697.39287,"close":6715.57971,"volume":312.92006,"volumeNotional":2101439.58545,"tradesDone":1998}
{"date":"2018-07-09 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6715.4783,"high":6716.37953,"low":6697.13962,"close":6701.42584,"volume":399.99982,"volumeNotional":2680569.1164,"tradesDone":2616}
{"date":"2018-07-09 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6700.55605,"high":6725.26689,"low":6693.33002,"close":6722.17494,"volume":531.3737,"volumeNotional":3571986.96755,"tradesDone":3030}
{"date":"2018-07-09 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6724.87706,"high":6818.28431,"low":6670.31169,"close":6700.16641,"volume":3165.09059,"volumeNotional":21206633.66222,"tradesDone":8859}
{"date":"2018-07-09 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6700.16083,"high":6703.41295,"low":6617.76377,"close":6666.57716,"volume":2868.45298,"volumeNotional":19122763.11945,"tradesDone":7857}
{"date":"2018-07-10 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6666.70482,"high":6684.96196,"low":6638.43542,"close":6667.12087,"volume":1132.51434,"volumeNotional":7550609.98906,"tradesDone":4315}
{"date":"2018-07-10 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6667.13989,"high":6674.93827,"low":6650.44334,"close":6652.92325,"volume":502.42736,"volumeNotional":3342610.68516,"tradesDone":2471}
{"date":"2018-07-10 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6652.57017,"high":6660.33813,"low":6624.17832,"close":6630.20022,"volume":1310.37099,"volumeNotional":8688022.00264,"tradesDone":4880}
{"date":"2018-07-10 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6630.15841,"high":6651.31214,"low":6624.43345,"close":6635.19349,"volume":641.70166,"volumeNotional":4257814.70471,"tradesDone":2977}
{"date":"2018-07-10 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6634.90795,"high":6653.42677,"low":6625.61511,"close":6644.52921,"volume":654.54298,"volumeNotional":4349129.97046,"tradesDone":2438}
{"date":"2018-07-10 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6644.4696,"high":6647.68778,"low":6620.40946,"close":6627.64112,"volume":631.23546,"volumeNotional":4183602.09544,"tradesDone":2552}
{"date":"2018-07-10 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6627.17857,"high":6627.92543,"low":6560.35895,"close":6597.25528,"volume":2952.42638,"volumeNotional":19477910.52337,"tradesDone":6665}
{"date":"2018-07-10 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6596.86618,"high":6609.66671,"low":6583.65987,"close":6601.80082,"volume":577.95159,"volumeNotional":3815521.29657,"tradesDone":3009}
{"date":"2018-07-10 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6602.43631,"high":6616.2549,"low":6584.98055,"close":6592.77723,"volume":414.6226,"volumeNotional":2733514.45994,"tradesDone":2657}
{"date":"2018-07-10 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6551.65086,"high":6552.4641,"low":6436.4173,"close":6444.49364,"volume":3999.9988,"volumeNotional":25777966.79752,"tradesDone":8562}
{"date":"2018-07-10 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6444.36012,"high":6474.20828,"low":6428.40711,"close":6469.93883,"volume":1936.75696,"volumeNotional":12530699.0852,"tradesDone":4779}
{"date":"2018-07-10 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6469.27982,"high":6476.69868,"low":6325.03865,"close":6360.92662,"volume":3994.83946,"volumeNotional":25410880.64752,"tradesDone":9737}
{"date":"2018-07-10 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6360.1691,"high":6376.63847,"low":6328.86079,"close":6371.79378,"volume":1757.79043,"volumeNotional":11200278.15385,"tradesDone":5278}
{"date":"2018-07-10 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6370.5635,"high":6398.42315,"low":6345.78984,"close":6383.99244,"volume":2055.69004,"volumeNotional":13123509.66228,"tradesDone":5109}
{"date":"2018-07-10 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6384.66502,"high":6390.38318,"low":6347.94768,"close":6380.5892,"volume":714.85334,"volumeNotional":4561185.47831,"tradesDone":3006}
{"date":"2018-07-10 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6380.79366,"high":6389.05702,"low":6369.19207,"close":6380.741,"volume":854.56356,"volumeNotional":5452748.73563,"tradesDone":3254}
{"date":"2018-07-10 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6380.814,"high":6409.98547,"low":6341.83696,"close":6356.71185,"volume":1448.46361,"volumeNotional":9207465.76094,"tradesDone":4119}
{"date":"2018-07-10 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6356.31499,"high":6380.6701,"low":6344.31078,"close":6372.27665,"volume":793.07556,"volumeNotional":5053696.85776,"tradesDone":3928}
{"date":"2018-07-10 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6371.59439,"high":6382.93228,"low":6366.52263,"close":6376.03991,"volume":340.84354,"volumeNotional":2173232.00117,"tradesDone":2271}
{"date":"2018-07-10 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6376.74582,"high":6380.63563,"low":6362.85771,"close":6373.52457,"volume":494.02551,"volumeNotional":3148683.75786,"tradesDone":2153}
{"date":"2018-07-10 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6372.598,"high":6407.21032,"low":6372.31911,"close":6390.72086,"volume":907.71403,"volumeNotional":5800947.00386,"tradesDone":2657}
{"date":"2018-07-10 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6390.84308,"high":6408.66081,"low":6371.60817,"close":6374.83436,"volume":643.68516,"volumeNotional":4103386.29738,"tradesDone":3848}
{"date":"2018-07-10 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6374.03795,"high":6383.11879,"low":6357.55182,"close":6368.19326,"volume":585.24511,"volumeNotional":3726953.9826,"tradesDone":2468}
{"date":"2018-07-10 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6368.07446,"high":6369.30034,"low":6263.08677,"close":6301.84677,"volume":3213.50969,"volumeNotional":20251045.65385,"tradesDone":8480}
{"date":"2018-07-11 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6303.01577,"high":6399.85885,"low":6286.61379,"close":6384.92844,"volume":2341.65238,"volumeNotional":14951282.87368,"tradesDone":7421}
{"date":"2018-07-11 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6387.37432,"high":6393.93875,"low":6353.71844,"close":6368.03221,"volume":539.51303,"volumeNotional":3435636.37093,"tradesDone":3449}
{"date":"2018-07-11 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6367.92203,"high":6374.22739,"low":6358.49803,"close":6365.00261,"volume":261.83663,"volumeNotional":1666590.83905,"tradesDone":1864}
{"date":"2018-07-11 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6367.15845,"high":6374.01483,"low":6317.47879,"close":6342.65011,"volume":536.71245,"volumeNotional":3404179.2797,"tradesDone":3077}
{"date":"2018-07-11 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6340.75594,"high":6362.11553,"low":6312.50766,"close":6349.70395,"volume":808.12925,"volumeNotional":5131381.50099,"tradesDone":3359}
{"date":"2018-07-11 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6349.75418,"high":6350.65374,"low":6291.28678,"close":6343.33226,"volume":909.8133,"volumeNotional":5771248.06444,"tradesDone":3926}
{"date":"2018-07-11 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6343.07803,"high":6345.00792,"low":6285.95134,"close":6318.5194,"volume":1166.15994,"volumeNotional":7368404.21319,"tradesDone":3916}
{"date":"2018-07-11 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6316.84404,"high":6372.958,"low":6313.42705,"close":6347.81364,"volume":1155.79556,"volumeNotional":7336774.79459,"tradesDone":3171}
{"date":"2018-07-11 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6347.70521,"high":6378.46767,"low":6347.10983,"close":6371.97606,"volume":589.29352,"volumeNotional":3754964.20086,"tradesDone":2648}
{"date":"2018-07-11 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6370.60519,"high":6375.57844,"low":6319.20378,"close":6342.24479,"volume":1386.4479,"volumeNotional":8793191.9753,"tradesDone":2605}
{"date":"2018-07-11 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6342.65668,"high":6350.57213,"low":6325.72459,"close":6346.80932,"volume":1042.15519,"volumeNotional":6614360.26441,"tradesDone":2145}
{"date":"2018-07-11 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6346.94836,"high":6405.96785,"low":6346.47339,"close":6370.6344,"volume":1433.69147,"volumeNotional":9133524.22415,"tradesDone":3535}
{"date":"2018-07-11 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6371.73479,"high":6386.15386,"low":6353.58408,"close":6370.8808,"volume":536.74708,"volumeNotional":3419551.6343,"tradesDone":4227}
{"date":"2018-07-11 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6371.19842,"high":6394.29472,"low":6364.64566,"close":6376.07186,"volume":1995.43333,"volumeNotional":12723026.28762,"tradesDone":3553}
{"date":"2018-07-11 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6375.5229,"high":6375.59064,"low":6334.22925,"close":6369.67456,"volume":1108.53528,"volumeNotional":7061008.95883,"tradesDone":3280}
{"date":"2018-07-11 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6369.72231,"high":6372.97495,"low":6349.9945,"close":6362.79718,"volume":426.75337,"volumeNotional":2715345.1218,"tradesDone":2069}
{"date":"2018-07-11 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6362.82059,"high":6363.17877,"low":6331.85299,"close":6344.38402,"volume":741.29105,"volumeNotional":4703035.06063,"tradesDone":3698}
{"date":"2018-07-11 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6344.29857,"high":6368.66946,"low":6338.70212,"close":6350.55649,"volume":488.24861,"volumeNotional":3100650.39954,"tradesDone":3815}
{"date":"2018-07-11 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6351.2528,"high":6354.02587,"low":6339.8858,"close":6345.09275,"volume":250.05411,"volumeNotional":1586616.53999,"tradesDone":1906}
{"date":"2018-07-11 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6345.24465,"high":6350.92904,"low":6290.38916,"close":6349.62921,"volume":1062.06859,"volumeNotional":6743741.7107,"tradesDone":3920}
{"date":"2018-07-11 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6349.36886,"high":6375.89523,"low":6346.78309,"close":6355.29771,"volume":578.11965,"volumeNotional":3674122.45662,"tradesDone":2790}
{"date":"2018-07-11 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6353.42823,"high":6376.76289,"low":6346.53737,"close":6367.38836,"volume":361.2221,"volumeNotional":2300041.41453,"tradesDone":2473}
{"date":"2018-07-11 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6368.60401,"high":6378.21948,"low":6361.12172,"close":6364.67234,"volume":346.92684,"volumeNotional":2208075.63168,"tradesDone":2091}
{"date":"2018-07-11 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6367.20915,"high":6386.80406,"low":6365.91876,"close":6384.44483,"volume":344.12265,"volumeNotional":2197032.1,"tradesDone":3810}
{"date":"2018-07-12 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6383.97784,"high":6384.39515,"low":6352.3679,"close":6380.03516,"volume":1199.28694,"volumeNotional":7651492.82023,"tradesDone":3459}
{"date":"2018-07-12 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6372.90356,"high":6373.82761,"low":6327.61735,"close":6330.10975,"volume":807.29663,"volumeNotional":5110276.25047,"tradesDone":2807}
{"date":"2018-07-12 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6325.85251,"high":6343.77918,"low":6303.58052,"close":6325.95202,"volume":1011.45144,"volumeNotional":6398393.30581,"tradesDone":3008}
{"date":"2018-07-12 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6326.23066,"high":6346.73299,"low":6325.66816,"close":6345.74783,"volume":285.64064,"volumeNotional":1812603.46773,"tradesDone":1622}
{"date":"2018-07-12 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6345.15829,"high":6346.03704,"low":6325.70222,"close":6327.87678,"volume":368.09163,"volumeNotional":2329238.50797,"tradesDone":1545}
{"date":"2018-07-12 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6329.0695,"high":6330.7497,"low":6302.91302,"close":6327.73131,"volume":321.18268,"volumeNotional":2032357.71185,"tradesDone":2133}
{"date":"2018-07-12 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6326.00763,"high":6327.30425,"low":6158.89768,"close":6210.37816,"volume":5112.65934,"volumeNotional":31751547.89894,"tradesDone":9886}
{"date":"2018-07-12 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6191.12175,"high":6192.28272,"low":6146.46317,"close":6179.95649,"volume":926.89796,"volumeNotional":5728189.03896,"tradesDone":3251}
{"date":"2018-07-12 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6180.13046,"high":6198.5238,"low":6144.88833,"close":6198.18518,"volume":2609.88793,"volumeNotional":16176568.66631,"tradesDone":5051}
{"date":"2018-07-12 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6198.08225,"high":6206.87152,"low":6175.97792,"close":6187.92052,"volume":1668.58448,"volumeNotional":10325068.13841,"tradesDone":3353}
{"date":"2018-07-12 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6188.05239,"high":6188.13127,"low":6152.68652,"close":6178.26195,"volume":1379.74225,"volumeNotional":8524409.05383,"tradesDone":2756}
{"date":"2018-07-12 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6178.65346,"high":6182.88163,"low":6129.23442,"close":6165.60926,"volume":1249.13065,"volumeNotional":7701651.52901,"tradesDone":3475}
{"date":"2018-07-12 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6165.56676,"high":6195.04023,"low":6159.16303,"close":6177.68842,"volume":799.38711,"volumeNotional":4938364.51966,"tradesDone":2683}
{"date":"2018-07-12 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6178.25493,"high":6187.99125,"low":6165.40432,"close":6183.92059,"volume":731.42372,"volumeNotional":4523066.19207,"tradesDone":2914}
{"date":"2018-07-12 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6184.56054,"high":6201.67294,"low":6167.53009,"close":6175.35951,"volume":852.56015,"volumeNotional":5264865.42697,"tradesDone":3172}
{"date":"2018-07-12 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6175.30716,"high":6181.54527,"low":6159.17439,"close":6166.78749,"volume":401.49653,"volumeNotional":2475943.76224,"tradesDone":2155}
{"date":"2018-07-12 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6166.69999,"high":6203.33067,"low":6165.02534,"close":6187.3834,"volume":1559.64982,"volumeNotional":9650151.41641,"tradesDone":3700}
{"date":"2018-07-12 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6187.37394,"high":6194.69186,"low":6170.50245,"close":6183.20237,"volume":727.96175,"volumeNotional":4501134.81662,"tradesDone":3330}
{"date":"2018-07-12 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6182.55047,"high":6185.16505,"low":6169.10826,"close":6173.88125,"volume":318.56221,"volumeNotional":1966765.25532,"tradesDone":1966}
{"date":"2018-07-12 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6174.16831,"high":6178.79892,"low":6154.66211,"close":6177.56639,"volume":654.37793,"volumeNotional":4042463.11375,"tradesDone":2434}
{"date":"2018-07-12 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6179.31237,"high":6190.64908,"low":6161.43712,"close":6170.74354,"volume":405.52014,"volumeNotional":2502360.78151,"tradesDone":2219}
{"date":"2018-07-12 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6171.24914,"high":6173.38731,"low":6153.86134,"close":6165.8801,"volume":545.86495,"volumeNotional":3365737.81528,"tradesDone":3264}
{"date":"2018-07-12 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6166.79777,"high":6168.73957,"low":6125.19516,"close":6154.09123,"volume":942.71076,"volumeNotional":5801528.04076,"tradesDone":3633}
{"date":"2018-07-12 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6153.624,"high":6272.96217,"low":6078.79509,"close":6248.62858,"volume":4676.84336,"volumeNotional":29223857.10918,"tradesDone":10814}
{"date":"2018-07-13 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6248.19938,"high":6283.49583,"low":6220.88865,"close":6239.79509,"volume":1686.19469,"volumeNotional":10521509.34598,"tradesDone":5577}
{"date":"2018-07-13 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6239.85314,"high":6252.96825,"low":6233.92392,"close":6235.09651,"volume":300.44027,"volumeNotional":1873274.10065,"tradesDone":2726}
{"date":"2018-07-13 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6235.20218,"high":6256.91314,"low":6231.13813,"close":6240.14648,"volume":472.85609,"volumeNotional":2950691.27599,"tradesDone":3021}
{"date":"2018-07-13 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6240.13844,"high":6254.09471,"low":6239.78178,"close":6250.92941,"volume":424.6911,"volumeNotional":2654714.11477,"tradesDone":2650}
{"date":"2018-07-13 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6250.65045,"high":6272.61723,"low":6241.9063,"close":6247.34566,"volume":1093.9535,"volumeNotional":6834305.62707,"tradesDone":2752}
{"date":"2018-07-13 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6246.93465,"high":6255.63098,"low":6239.75581,"close":6247.8126,"volume":412.53434,"volumeNotional":2577437.23064,"tradesDone":2263}
{"date":"2018-07-13 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6248.22011,"high":6249.92032,"low":6220.38978,"close":6236.57714,"volume":527.48593,"volumeNotional":3289706.66814,"tradesDone":2441}
{"date":"2018-07-13 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6237.41797,"high":6255.37098,"low":6236.37541,"close":6252.2745,"volume":546.23771,"volumeNotional":3415228.10806,"tradesDone":3551}
{"date":"2018-07-13 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6251.98685,"high":6252.16883,"low":6231.87251,"close":6236.59306,"volume":480.62299,"volumeNotional":2997449.99182,"tradesDone":2323}
{"date":"2018-07-13 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6236.61849,"high":6245.86406,"low":6233.68413,"close":6237.20347,"volume":254.63593,"volumeNotional":1588216.08996,"tradesDone":1622}
{"date":"2018-07-13 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6237.5488,"high":6245.98408,"low":6228.2495,"close":6233.54716,"volume":345.57681,"volumeNotional":2154169.35641,"tradesDone":1716}
{"date":"2018-07-13 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6233.98216,"high":6250.00063,"low":6233.47068,"close":6244.95384,"volume":341.36382,"volumeNotional":2131801.26645,"tradesDone":2061}
{"date":"2018-07-13 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6244.62923,"high":6286.45162,"low":6243.2928,"close":6270.15541,"volume":919.85203,"volumeNotional":5767615.18283,"tradesDone":3451}
{"date":"2018-07-13 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6270.23632,"high":6270.84815,"low":6238.99203,"close":6241.15956,"volume":917.8314,"volumeNotional":5728332.22903,"tradesDone":3191}
{"date":"2018-07-13 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6241.02632,"high":6263.20882,"low":6231.37195,"close":6245.91438,"volume":630.96372,"volumeNotional":3940945.3938,"tradesDone":3013}
{"date":"2018-07-13 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6245.96182,"high":6264.12905,"low":6245.76717,"close":6263.85974,"volume":843.08592,"volumeNotional":5280971.96345,"tradesDone":3098}
{"date":"2018-07-13 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6257.90821,"high":6269.34697,"low":6251.55131,"close":6258.50641,"volume":353.62651,"volumeNotional":2213173.78389,"tradesDone":2321}
{"date":"2018-07-13 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6259.04171,"high":6273.06576,"low":6254.49182,"close":6270.32562,"volume":571.19096,"volumeNotional":3581553.31822,"tradesDone":3012}
{"date":"2018-07-13 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6270.99183,"high":6311.88666,"low":6229.95555,"close":6241.86805,"volume":910.29701,"volumeNotional":5681953.79689,"tradesDone":3745}
{"date":"2018-07-13 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6237.97736,"high":6241.03235,"low":6170.29961,"close":6180.86841,"volume":3174.87544,"volumeNotional":19623487.31893,"tradesDone":5939}
{"date":"2018-07-13 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6180.74465,"high":6222.37055,"low":6124.73848,"close":6182.84139,"volume":3374.46303,"volumeNotional":20863769.70522,"tradesDone":8019}
{"date":"2018-07-13 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6183.31379,"high":6229.28816,"low":6181.77462,"close":6220.22496,"volume":1728.79143,"volumeNotional":10753471.56966,"tradesDone":4198}
{"date":"2018-07-13 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6220.31214,"high":6224.15836,"low":6190.74176,"close":6220.40083,"volume":884.08045,"volumeNotional":5499334.7637,"tradesDone":3115}
{"date":"2018-07-13 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6219.79349,"high":6243.1719,"low":6200.60129,"close":6218.98654,"volume":539.3916,"volumeNotional":3354469.06733,"tradesDone":2870}
{"date":"2018-07-14 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6219.26575,"high":6271.59272,"low":6218.78527,"close":6240.32703,"volume":769.75155,"volumeNotional":4803501.42901,"tradesDone":3304}
{"date":"2018-07-14 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6240.22075,"high":6277.61367,"low":6220.67903,"close":6234.78277,"volume":580.92615,"volumeNotional":3621948.35293,"tradesDone":2917}
{"date":"2018-07-14 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6235.2884,"high":6244.52813,"low":6226.03929,"close":6230.18684,"volume":243.24438,"volumeNotional":1515457.96044,"tradesDone":1929}
{"date":"2018-07-14 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6230.0892,"high":6230.22402,"low":6196.77974,"close":6206.6506,"volume":421.5119,"volumeNotional":2616177.05501,"tradesDone":2200}
{"date":"2018-07-14 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6207.75094,"high":6219.63602,"low":6202.4818,"close":6212.05733,"volume":267.74306,"volumeNotional":1663235.23477,"tradesDone":1677}
{"date":"2018-07-14 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6218.41112,"high":6229.54214,"low":6216.88945,"close":6224.28981,"volume":330.83689,"volumeNotional":2059224.68856,"tradesDone":1525}
{"date":"2018-07-14 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6224.25016,"high":6226.24131,"low":6200.63213,"close":6207.25233,"volume":205.14673,"volumeNotional":1273397.5157,"tradesDone":1613}
{"date":"2018-07-14 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6206.94287,"high":6226.19171,"low":6206.21907,"close":6221.59143,"volume":236.42982,"volumeNotional":1470969.76997,"tradesDone":1767}
{"date":"2018-07-14 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6221.74486,"high":6221.93369,"low":6205.98244,"close":6214.19068,"volume":385.81404,"volumeNotional":2397522.00538,"tradesDone":1526}
{"date":"2018-07-14 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6214.0696,"high":6220.00465,"low":6179.13974,"close":6199.14829,"volume":685.38273,"volumeNotional":4248789.18058,"tradesDone":2146}
{"date":"2018-07-14 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6200.02584,"high":6219.41587,"low":6198.80083,"close":6218.45765,"volume":376.27459,"volumeNotional":2339847.57914,"tradesDone":1597}
{"date":"2018-07-14 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6218.6192,"high":6240.25577,"low":6218.16424,"close":6231.67256,"volume":279.43565,"volumeNotional":1741351.48836,"tradesDone":1448}
{"date":"2018-07-14 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6237.13505,"high":6250.40787,"low":6228.26258,"close":6233.3337,"volume":386.08022,"volumeNotional":2406566.81789,"tradesDone":2248}
{"date":"2018-07-14 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6232.99796,"high":6238.75011,"low":6224.58065,"close":6238.37318,"volume":243.43668,"volumeNotional":1518648.8859,"tradesDone":1984}
{"date":"2018-07-14 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6238.69288,"high":6249.23771,"low":6228.22109,"close":6242.46193,"volume":420.77428,"volumeNotional":2626667.40063,"tradesDone":2142}
{"date":"2018-07-14 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6237.27476,"high":6245.02042,"low":6221.5113,"close":6241.44504,"volume":372.68784,"volumeNotional":2326110.65004,"tradesDone":2566}
{"date":"2018-07-14 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6241.92798,"high":6270.76319,"low":6241.05492,"close":6267.62597,"volume":987.99946,"volumeNotional":6192411.09175,"tradesDone":3534}
{"date":"2018-07-14 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6267.76763,"high":6270.93813,"low":6246.02705,"close":6265.79006,"volume":630.96666,"volumeNotional":3953504.5979,"tradesDone":2770}
{"date":"2018-07-14 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6266.42772,"high":6289.88099,"low":6230.16614,"close":6239.48733,"volume":586.25456,"volumeNotional":3657927.89064,"tradesDone":3408}
{"date":"2018-07-14 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6240.15614,"high":6273.58999,"low":6206.89627,"close":6268.48543,"volume":804.90815,"volumeNotional":5045555.01829,"tradesDone":3672}
{"date":"2018-07-14 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6268.53317,"high":6320.25946,"low":6209.83378,"close":6271.50017,"volume":1386.04625,"volumeNotional":8692589.28765,"tradesDone":4891}
{"date":"2018-07-14 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6272.15111,"high":6283.62327,"low":6259.39597,"close":6262.61869,"volume":302.3579,"volumeNotional":1893552.20568,"tradesDone":2565}
{"date":"2018-07-14 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6263.58831,"high":6273.64205,"low":6247.61104,"close":6252.84808,"volume":268.29568,"volumeNotional":1677612.13839,"tradesDone":2167}
{"date":"2018-07-14 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6253.40518,"high":6262.95363,"low":6247.13047,"close":6250.99431,"volume":197.08706,"volumeNotional":1231990.08709,"tradesDone":1866}
{"date":"2018-07-15 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6250.13978,"high":6254.86806,"low":6230.71197,"close":6245.63379,"volume":362.67649,"volumeNotional":2265144.55042,"tradesDone":2277}
{"date":"2018-07-15 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6247.18406,"high":6247.30476,"low":6232.83892,"close":6242.41109,"volume":163.43224,"volumeNotional":1020211.25739,"tradesDone":1723}
{"date":"2018-07-15 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6240.75009,"high":6248.01118,"low":6238.00824,"close":6244.11406,"volume":143.09727,"volumeNotional":893515.65045,"tradesDone":1715}
{"date":"2018-07-15 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6245.06935,"high":6252.81836,"low":6242.40066,"close":6252.65308,"volume":134.71269,"volumeNotional":842311.68853,"tradesDone":1836}
{"date":"2018-07-15 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6252.20236,"high":6278.1325,"low":6251.24111,"close":6265.13387,"volume":305.85302,"volumeNotional":1916210.13296,"tradesDone":2550}
{"date":"2018-07-15 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6265.25944,"high":6284.05083,"low":6265.03973,"close":6278.0836,"volume":312.18295,"volumeNotional":1959910.68545,"tradesDone":2337}
{"date":"2018-07-15 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6278.15173,"high":6282.40017,"low":6276.23154,"close":6279.55292,"volume":274.80226,"volumeNotional":1725635.3555,"tradesDone":1648}
{"date":"2018-07-15 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6280.91896,"high":6281.24803,"low":6266.48092,"close":6277.7719,"volume":441.6538,"volumeNotional":2772601.83981,"tradesDone":1723}
{"date":"2018-07-15 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6278.92009,"high":6381.93322,"low":6273.40636,"close":6319.05196,"volume":2149.50335,"volumeNotional":13582823.35262,"tradesDone":5002}
{"date":"2018-07-15 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6319.19575,"high":6333.11707,"low":6302.93786,"close":6303.41777,"volume":674.45948,"volumeNotional":4251399.88184,"tradesDone":2352}
{"date":"2018-07-15 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6304.06495,"high":6374.12015,"low":6303.08517,"close":6340.53689,"volume":833.24614,"volumeNotional":5283227.88901,"tradesDone":2545}
{"date":"2018-07-15 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6345.58467,"high":6358.93598,"low":6334.36768,"close":6346.46589,"volume":751.16998,"volumeNotional":4767274.6683,"tradesDone":3328}
{"date":"2018-07-15 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6352.25975,"high":6353.33964,"low":6329.18457,"close":6330.60331,"volume":881.05376,"volumeNotional":5577601.84073,"tradesDone":2823}
{"date":"2018-07-15 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6331.43922,"high":6353.29202,"low":6323.56735,"close":6352.1105,"volume":598.21646,"volumeNotional":3799937.06354,"tradesDone":2587}
{"date":"2018-07-15 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6351.56177,"high":6357.87851,"low":6334.66794,"close":6343.59889,"volume":437.48489,"volumeNotional":2775228.68549,"tradesDone":2903}
{"date":"2018-07-15 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6342.97966,"high":6381.00231,"low":6341.97071,"close":6374.68632,"volume":933.049,"volumeNotional":5947894.67178,"tradesDone":4664}
{"date":"2018-07-15 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6375.30724,"high":6389.31433,"low":6365.40801,"close":6384.53751,"volume":702.24392,"volumeNotional":4483502.64853,"tradesDone":4244}
{"date":"2018-07-15 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6383.7708,"high":6385.29509,"low":6356.94465,"close":6376.91461,"volume":836.56554,"volumeNotional":5334707.00623,"tradesDone":3133}
{"date":"2018-07-15 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6378.4763,"high":6378.54439,"low":6349.875,"close":6351.23839,"volume":487.62937,"volumeNotional":3097050.40766,"tradesDone":2717}
{"date":"2018-07-15 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6351.56515,"high":6367.77846,"low":6350.35489,"close":6360.83198,"volume":364.77301,"volumeNotional":2320259.81626,"tradesDone":2425}
{"date":"2018-07-15 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6360.49092,"high":6376.65349,"low":6355.86792,"close":6376.39949,"volume":406.06835,"volumeNotional":2589254.0379,"tradesDone":2533}
{"date":"2018-07-15 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6376.12251,"high":6381.77852,"low":6372.28073,"close":6379.35425,"volume":434.20868,"volumeNotional":2769970.97751,"tradesDone":2568}
{"date":"2018-07-15 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6379.58496,"high":6387.31065,"low":6351.96662,"close":6363.24519,"volume":708.11407,"volumeNotional":4505903.439,"tradesDone":2989}
{"date":"2018-07-15 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6363.79346,"high":6370.38004,"low":6336.38021,"close":6346.90306,"volume":567.64841,"volumeNotional":3602809.40824,"tradesDone":2758}
{"date":"2018-07-16 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6347.90313,"high":6374.6721,"low":6346.43563,"close":6351.2152,"volume":599.63211,"volumeNotional":3808392.56476,"tradesDone":2659}
{"date":"2018-07-16 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6351.39442,"high":6354.50188,"low":6342.09554,"close":6343.41131,"volume":224.43146,"volumeNotional":1423661.08194,"tradesDone":1788}
{"date":"2018-07-16 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6343.41446,"high":6352.78926,"low":6327.915,"close":6350.80088,"volume":511.58143,"volumeNotional":3248951.79467,"tradesDone":2441}
{"date":"2018-07-16 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6351.66545,"high":6361.82334,"low":6349.77752,"close":6357.36898,"volume":246.40103,"volumeNotional":1566462.29313,"tradesDone":2147}
{"date":"2018-07-16 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6357.69798,"high":6359.69228,"low":6347.29163,"close":6350.65144,"volume":242.72061,"volumeNotional":1541433.97961,"tradesDone":1739}
{"date":"2018-07-16 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6350.82057,"high":6362.82247,"low":6347.35694,"close":6360.72105,"volume":254.39983,"volumeNotional":1618166.37032,"tradesDone":1721}
{"date":"2018-07-16 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6360.76058,"high":6378.51066,"low":6358.99732,"close":6365.9327,"volume":559.11885,"volumeNotional":3559312.97968,"tradesDone":2432}
{"date":"2018-07-16 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6366.50683,"high":6369.60943,"low":6356.46818,"close":6365.44951,"volume":486.28558,"volumeNotional":3095426.31461,"tradesDone":2371}
{"date":"2018-07-16 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6361.38131,"high":6398.77587,"low":6351.19384,"close":6370.75052,"volume":1405.98988,"volumeNotional":8957210.78375,"tradesDone":3348}
{"date":"2018-07-16 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6370.78554,"high":6539.70153,"low":6369.18087,"close":6529.65405,"volume":7275.9308,"volumeNotional":47509311.02153,"tradesDone":13912}
{"date":"2018-07-16 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6527.06704,"high":6561.26924,"low":6501.27011,"close":6533.3009,"volume":2461.1988,"volumeNotional":16079752.30166,"tradesDone":5006}
{"date":"2018-07-16 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6538.54365,"high":6670.98583,"low":6537.11069,"close":6628.17643,"volume":4717.12621,"volumeNotional":31265944.75787,"tradesDone":9288}
{"date":"2018-07-16 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6627.47752,"high":6636.33326,"low":6590.50816,"close":6602.92302,"volume":1102.74221,"volumeNotional":7281321.94775,"tradesDone":3781}
{"date":"2018-07-16 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6602.43701,"high":6619.98793,"low":6576.10475,"close":6591.13497,"volume":2229.12253,"volumeNotional":14692447.4919,"tradesDone":4968}
{"date":"2018-07-16 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6590.62474,"high":6634.17351,"low":6587.36774,"close":6628.29945,"volume":1381.84655,"volumeNotional":9159292.75528,"tradesDone":4644}
{"date":"2018-07-16 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6628.61641,"high":6648.6284,"low":6613.53159,"close":6632.12089,"volume":1352.79342,"volumeNotional":8971889.47575,"tradesDone":5131}
{"date":"2018-07-16 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6632.83361,"high":6649.267,"low":6617.53167,"close":6619.29069,"volume":1002.96588,"volumeNotional":6638922.68887,"tradesDone":3839}
{"date":"2018-07-16 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6620.18669,"high":6710.78341,"low":6619.06464,"close":6670.68115,"volume":3123.5403,"volumeNotional":20836141.36171,"tradesDone":7221}
{"date":"2018-07-16 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6670.15536,"high":6702.89522,"low":6663.93717,"close":6668.82447,"volume":1342.99949,"volumeNotional":8956227.89231,"tradesDone":5672}
{"date":"2018-07-16 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6669.06636,"high":6687.40306,"low":6634.85832,"close":6679.55177,"volume":1277.90122,"volumeNotional":8535807.35887,"tradesDone":5248}
{"date":"2018-07-16 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6677.94981,"high":6678.08619,"low":6657.52343,"close":6664.25458,"volume":452.2509,"volumeNotional":3013915.10505,"tradesDone":4269}
{"date":"2018-07-16 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6663.91109,"high":6674.26099,"low":6644.88092,"close":6669.16682,"volume":576.55658,"volumeNotional":3845152.02843,"tradesDone":3832}
{"date":"2018-07-16 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6669.93753,"high":6691.44641,"low":6660.33013,"close":6672.76729,"volume":1205.2779,"volumeNotional":8042538.92401,"tradesDone":3932}
{"date":"2018-07-16 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6672.79381,"high":6750.24866,"low":6668.48099,"close":6728.79566,"volume":2268.88872,"volumeNotional":15266888.57197,"tradesDone":7723}
{"date":"2018-07-17 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6728.83448,"high":6766.67969,"low":6684.22928,"close":6739.27617,"volume":2352.12178,"volumeNotional":15851598.26219,"tradesDone":6478}
{"date":"2018-07-17 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6737.58504,"high":6745.9688,"low":6703.51403,"close":6721.03163,"volume":760.95267,"volumeNotional":5114386.93033,"tradesDone":5170}
{"date":"2018-07-17 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6720.45457,"high":6736.05811,"low":6716.8553,"close":6734.40549,"volume":544.10794,"volumeNotional":3664243.48032,"tradesDone":4172}
{"date":"2018-07-17 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6735.92723,"high":6746.2053,"low":6731.90882,"close":6740.85127,"volume":648.09651,"volumeNotional":4368722.20164,"tradesDone":4522}
{"date":"2018-07-17 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6741.19671,"high":6756.85048,"low":6708.12098,"close":6710.25501,"volume":987.30757,"volumeNotional":6625085.56383,"tradesDone":4443}
{"date":"2018-07-17 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6710.41596,"high":6715.75453,"low":6679.03323,"close":6694.13208,"volume":1475.90485,"volumeNotional":9879901.97537,"tradesDone":4806}
{"date":"2018-07-17 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6693.78552,"high":6700.74891,"low":6665.57797,"close":6674.61578,"volume":871.54569,"volumeNotional":5817232.63267,"tradesDone":3775}
{"date":"2018-07-17 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6674.06749,"high":6701.35276,"low":6671.95397,"close":6694.37244,"volume":328.91688,"volumeNotional":2201892.07672,"tradesDone":2751}
{"date":"2018-07-17 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6694.10415,"high":6742.73929,"low":6693.44519,"close":6718.79796,"volume":1188.48776,"volumeNotional":7985209.14997,"tradesDone":3511}
{"date":"2018-07-17 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.34086,"high":6722.81794,"low":6698.20877,"close":6699.02095,"volume":423.09793,"volumeNotional":2834341.8732,"tradesDone":2312}
{"date":"2018-07-17 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6699.71508,"high":6725.83852,"low":6699.00455,"close":6715.64974,"volume":521.10409,"volumeNotional":3499552.52859,"tradesDone":2121}
{"date":"2018-07-17 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6716.16377,"high":6725.07048,"low":6695.44893,"close":6698.02416,"volume":208.03534,"volumeNotional":1393425.71249,"tradesDone":1931}
{"date":"2018-07-17 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6684.65447,"high":6708.07752,"low":6666.65387,"close":6702.34609,"volume":1881.73672,"volumeNotional":12612050.77661,"tradesDone":3554}
{"date":"2018-07-17 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6702.67681,"high":6704.91103,"low":6683.9305,"close":6694.78815,"volume":626.91993,"volumeNotional":4197096.14816,"tradesDone":3866}
{"date":"2018-07-17 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6694.98791,"high":6748.81326,"low":6694.84655,"close":6719.13339,"volume":1200.6981,"volumeNotional":8067650.72958,"tradesDone":6104}
{"date":"2018-07-17 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6719.17865,"high":6796.14537,"low":6718.5268,"close":6781.64126,"volume":2054.66269,"volumeNotional":13933985.28932,"tradesDone":6650}
{"date":"2018-07-17 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6781.26556,"high":6782.94442,"low":6745.39188,"close":6759.31045,"volume":758.5663,"volumeNotional":5127385.0908,"tradesDone":3432}
{"date":"2018-07-17 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":6763.82829,"high":7244.69417,"low":6757.16369,"close":7182.85127,"volume":6019.96374,"volumeNotional":43240504.21692,"tradesDone":14693}
{"date":"2018-07-17 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7288.16638,"high":7474.56058,"low":7252.67156,"close":7344.12146,"volume":10972.58339,"volumeNotional":80583985.11063,"tradesDone":25859}
{"date":"2018-07-17 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7344.23758,"high":7375.07022,"low":7294.27169,"close":7303.1912,"volume":3603.20117,"volumeNotional":26314867.06522,"tradesDone":14068}
{"date":"2018-07-17 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7302.30996,"high":7330.06881,"low":7296.3065,"close":7316.7685,"volume":2445.79517,"volumeNotional":17895317.05319,"tradesDone":9540}
{"date":"2018-07-17 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7317.9919,"high":7384.36973,"low":7316.41346,"close":7355.72758,"volume":2739.95435,"volumeNotional":20154357.77003,"tradesDone":9943}
{"date":"2018-07-17 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7356.18737,"high":7374.1704,"low":7270.70042,"close":7314.18925,"volume":3442.83696,"volumeNotional":25181561.03554,"tradesDone":9613}
{"date":"2018-07-17 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7314.80092,"high":7335.89279,"low":7299.11771,"close":7322.25526,"volume":1481.03764,"volumeNotional":10844535.61945,"tradesDone":6639}
{"date":"2018-07-18 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7322.19911,"high":7372.30907,"low":7322.19911,"close":7344.58409,"volume":1054.75096,"volumeNotional":7746707.12092,"tradesDone":5941}
{"date":"2018-07-18 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7345.05658,"high":7354.02718,"low":7321.48305,"close":7337.83529,"volume":1111.47533,"volumeNotional":8155822.90173,"tradesDone":5754}
{"date":"2018-07-18 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7339.02625,"high":7448.65474,"low":7337.13921,"close":7407.37563,"volume":2737.19382,"volumeNotional":20275422.77607,"tradesDone":8976}
{"date":"2018-07-18 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7407.33353,"high":7555.28805,"low":7406.61698,"close":7462.30296,"volume":5952.18324,"volumeNotional":44416994.61193,"tradesDone":16857}
{"date":"2018-07-18 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7462.34037,"high":7474.37117,"low":7406.33381,"close":7432.07026,"volume":1080.68967,"volumeNotional":8031761.52589,"tradesDone":5867}
{"date":"2018-07-18 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7433.09231,"high":7472.97735,"low":7421.24436,"close":7459.20099,"volume":859.31595,"volumeNotional":6409810.36839,"tradesDone":5198}
{"date":"2018-07-18 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7460.41514,"high":7478.54582,"low":7449.17906,"close":7464.88596,"volume":1457.26626,"volumeNotional":10878326.47325,"tradesDone":7689}
{"date":"2018-07-18 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7465.55507,"high":7469.36997,"low":7409.4874,"close":7434.75926,"volume":1914.03751,"volumeNotional":14230408.12239,"tradesDone":6748}
{"date":"2018-07-18 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7435.43188,"high":7436.64453,"low":7322.48628,"close":7367.59065,"volume":3139.6732,"volumeNotional":23131826.89776,"tradesDone":9379}
{"date":"2018-07-18 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7367.87436,"high":7393.76844,"low":7363.11428,"close":7391.9785,"volume":1561.11431,"volumeNotional":11539723.39132,"tradesDone":4861}
{"date":"2018-07-18 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7391.75313,"high":7425.71664,"low":7372.59875,"close":7399.86541,"volume":1517.74753,"volumeNotional":11231127.4571,"tradesDone":5373}
{"date":"2018-07-18 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7400.00291,"high":7434.082,"low":7391.96491,"close":7418.00386,"volume":1950.9441,"volumeNotional":14472110.83766,"tradesDone":6103}
{"date":"2018-07-18 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7419.34287,"high":7472.36606,"low":7413.61945,"close":7437.78253,"volume":2430.20643,"volumeNotional":18075346.91445,"tradesDone":7477}
{"date":"2018-07-18 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7438.39018,"high":7462.02324,"low":7386.71889,"close":7453.73041,"volume":2750.23125,"volumeNotional":20499482.26369,"tradesDone":7472}
{"date":"2018-07-18 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7449.68592,"high":7509.31048,"low":7428.05888,"close":7446.60222,"volume":1786.46264,"volumeNotional":13303076.66648,"tradesDone":7508}
{"date":"2018-07-18 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7446.09993,"high":7446.23677,"low":7377.03213,"close":7423.33414,"volume":2379.35835,"volumeNotional":17662772.08196,"tradesDone":8140}
{"date":"2018-07-18 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7421.9664,"high":7452.20817,"low":7413.65603,"close":7434.99681,"volume":1212.06383,"volumeNotional":9011690.72544,"tradesDone":6491}
{"date":"2018-07-18 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7437.59783,"high":7504.50153,"low":7432.0571,"close":7492.68288,"volume":2135.29948,"volumeNotional":15999121.86881,"tradesDone":7327}
{"date":"2018-07-18 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7494.37662,"high":7552.28795,"low":7393.79529,"close":7432.67397,"volume":5032.04057,"volumeNotional":37401516.95669,"tradesDone":12443}
{"date":"2018-07-18 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7430.97676,"high":7445.61432,"low":7341.53948,"close":7392.53417,"volume":4245.32452,"volumeNotional":31383706.53504,"tradesDone":12795}
{"date":"2018-07-18 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7391.20058,"high":7392.36393,"low":7242.4639,"close":7336.92938,"volume":7096.76791,"volumeNotional":52068484.98891,"tradesDone":16708}
{"date":"2018-07-18 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7336.66232,"high":7358.66202,"low":7303.65986,"close":7329.98632,"volume":1067.46745,"volumeNotional":7824521.77787,"tradesDone":6244}
{"date":"2018-07-18 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7329.03031,"high":7384.86894,"low":7279.83326,"close":7364.63495,"volume":2177.55169,"volumeNotional":16036873.26734,"tradesDone":8478}
{"date":"2018-07-18 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7364.05311,"high":7394.84006,"low":7349.13798,"close":7376.59502,"volume":1146.11931,"volumeNotional":8454458.02147,"tradesDone":5627}
{"date":"2018-07-19 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7376.30304,"high":7381.77484,"low":7315.61963,"close":7340.88894,"volume":678.35273,"volumeNotional":4979712.02836,"tradesDone":5030}
{"date":"2018-07-19 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7334.34746,"high":7340.07411,"low":7280.0604,"close":7303.44458,"volume":1210.74013,"volumeNotional":8842573.44921,"tradesDone":6834}
{"date":"2018-07-19 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7303.50222,"high":7340.5265,"low":7285.32414,"close":7325.2994,"volume":851.90034,"volumeNotional":6240425.03844,"tradesDone":5569}
{"date":"2018-07-19 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7325.2761,"high":7354.5553,"low":7318.16227,"close":7324.67021,"volume":839.02398,"volumeNotional":6145573.95099,"tradesDone":4541}
{"date":"2018-07-19 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7322.34991,"high":7348.27581,"low":7311.17858,"close":7316.36179,"volume":682.32855,"volumeNotional":4992162.55892,"tradesDone":4594}
{"date":"2018-07-19 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7315.48311,"high":7338.94891,"low":7307.30287,"close":7333.24531,"volume":825.06539,"volumeNotional":6050406.88363,"tradesDone":4233}
{"date":"2018-07-19 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7333.65946,"high":7364.48793,"low":7332.6006,"close":7339.91702,"volume":1253.58267,"volumeNotional":9201192.77108,"tradesDone":5764}
{"date":"2018-07-19 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7338.9137,"high":7345.67471,"low":7303.7988,"close":7311.73754,"volume":763.90053,"volumeNotional":5585440.18236,"tradesDone":4032}
{"date":"2018-07-19 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7311.76698,"high":7337.31193,"low":7300.02357,"close":7324.99553,"volume":871.66051,"volumeNotional":6384909.3437,"tradesDone":3789}
{"date":"2018-07-19 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7335.53383,"high":7424.07005,"low":7330.12772,"close":7408.72794,"volume":1917.70132,"volumeNotional":14207727.36621,"tradesDone":6575}
{"date":"2018-07-19 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7409.72661,"high":7422.35005,"low":7368.14476,"close":7369.3658,"volume":1279.49478,"volumeNotional":9429065.08595,"tradesDone":5189}
{"date":"2018-07-19 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7369.57409,"high":7433.00173,"low":7358.82523,"close":7414.69345,"volume":1533.85628,"volumeNotional":11373074.10441,"tradesDone":5592}
{"date":"2018-07-19 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7415.83807,"high":7450.06637,"low":7405.84387,"close":7421.14656,"volume":1781.27438,"volumeNotional":13219098.27663,"tradesDone":6790}
{"date":"2018-07-19 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7422.4936,"high":7514.12773,"low":7415.58144,"close":7481.78026,"volume":3115.57799,"volumeNotional":23310069.86775,"tradesDone":10646}
{"date":"2018-07-19 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7480.96549,"high":7483.161,"low":7431.39986,"close":7455.87292,"volume":3205.65978,"volumeNotional":23900991.93778,"tradesDone":7556}
{"date":"2018-07-19 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7454.75718,"high":7480.73661,"low":7390.62048,"close":7406.61264,"volume":1863.49909,"volumeNotional":13802215.87631,"tradesDone":7049}
{"date":"2018-07-19 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7396.25133,"high":7419.63595,"low":7350.88891,"close":7373.49375,"volume":2352.33055,"volumeNotional":17344894.6124,"tradesDone":7325}
{"date":"2018-07-19 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7367.17023,"high":7433.81447,"low":7365.81026,"close":7426.86708,"volume":3620.23147,"volumeNotional":26886977.9465,"tradesDone":8492}
{"date":"2018-07-19 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7425.13618,"high":7450.83095,"low":7407.57781,"close":7417.72264,"volume":1542.92679,"volumeNotional":11445003.00119,"tradesDone":5659}
{"date":"2018-07-19 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7418.93463,"high":7490.20753,"low":7416.43025,"close":7452.3214,"volume":2053.57975,"volumeNotional":15303936.33162,"tradesDone":6961}
{"date":"2018-07-19 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7452.22293,"high":7482.76255,"low":7415.95867,"close":7420.93295,"volume":1485.19392,"volumeNotional":11021524.51829,"tradesDone":6262}
{"date":"2018-07-19 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7420.04571,"high":7461.39987,"low":7419.24635,"close":7434.72025,"volume":585.21626,"volumeNotional":4350919.1823,"tradesDone":4206}
{"date":"2018-07-19 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7435.93267,"high":7561.97897,"low":7435.03458,"close":7483.05894,"volume":3542.18437,"volumeNotional":26506374.40563,"tradesDone":10275}
{"date":"2018-07-19 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7485.01404,"high":7503.36488,"low":7430.96417,"close":7472.76626,"volume":1578.97337,"volumeNotional":11799298.94442,"tradesDone":7611}
{"date":"2018-07-20 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7473.58471,"high":7474.71851,"low":7370.63967,"close":7409.72795,"volume":2511.54563,"volumeNotional":18609869.85811,"tradesDone":9558}
{"date":"2018-07-20 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7408.01402,"high":7460.58476,"low":7388.691,"close":7457.16458,"volume":1144.54185,"volumeNotional":8535036.96081,"tradesDone":8667}
{"date":"2018-07-20 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7457.87919,"high":7470.4172,"low":7438.30243,"close":7455.90138,"volume":709.82661,"volumeNotional":5292397.20574,"tradesDone":5806}
{"date":"2018-07-20 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7457.0239,"high":7467.40017,"low":7434.26787,"close":7462.57714,"volume":877.66456,"volumeNotional":6549639.47072,"tradesDone":5989}
{"date":"2018-07-20 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7462.37008,"high":7463.11001,"low":7438.42859,"close":7448.78126,"volume":709.08205,"volumeNotional":5281797.07252,"tradesDone":4969}
{"date":"2018-07-20 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7448.64043,"high":7455.38679,"low":7408.04432,"close":7414.93393,"volume":1211.78646,"volumeNotional":8985316.50606,"tradesDone":6121}
{"date":"2018-07-20 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7415.18356,"high":7433.7271,"low":7339.74498,"close":7374.79734,"volume":3193.56734,"volumeNotional":23551911.93429,"tradesDone":9968}
{"date":"2018-07-20 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7370.82746,"high":7446.96946,"low":7348.95983,"close":7441.01,"volume":1208.03347,"volumeNotional":8988989.10949,"tradesDone":8224}
{"date":"2018-07-20 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7439.80754,"high":7501.73849,"low":7437.63618,"close":7467.9878,"volume":2073.34507,"volumeNotional":15483715.68573,"tradesDone":7317}
{"date":"2018-07-20 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7465.18083,"high":7479.48838,"low":7432.72328,"close":7441.76052,"volume":1114.09204,"volumeNotional":8290806.17159,"tradesDone":4837}
{"date":"2018-07-20 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7444.61564,"high":7473.75881,"low":7443.76424,"close":7464.0112,"volume":753.79907,"volumeNotional":5626364.6721,"tradesDone":4048}
{"date":"2018-07-20 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7463.45183,"high":7515.72841,"low":7461.58885,"close":7495.73534,"volume":1720.33082,"volumeNotional":12895144.50807,"tradesDone":6863}
{"date":"2018-07-20 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7496.29478,"high":7515.52284,"low":7441.07222,"close":7461.18567,"volume":1657.87303,"volumeNotional":12369698.52463,"tradesDone":6711}
{"date":"2018-07-20 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7460.32538,"high":7475.90098,"low":7442.91962,"close":7470.47812,"volume":927.89015,"volumeNotional":6931783.09334,"tradesDone":5364}
{"date":"2018-07-20 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7471.08095,"high":7492.37525,"low":7434.32349,"close":7475.90123,"volume":1441.83176,"volumeNotional":10778991.79945,"tradesDone":6713}
{"date":"2018-07-20 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7477.23157,"high":7527.04147,"low":7449.96863,"close":7468.27897,"volume":2070.96871,"volumeNotional":15466572.03052,"tradesDone":7611}
{"date":"2018-07-20 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7468.51127,"high":7686.49161,"low":7461.11359,"close":7464.13641,"volume":8296.79908,"volumeNotional":61928440.09664,"tradesDone":21306}
{"date":"2018-07-20 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7465.39777,"high":7494.87779,"low":7302.68314,"close":7330.47352,"volume":8563.58547,"volumeNotional":62775136.534,"tradesDone":22006}
{"date":"2018-07-20 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7330.10537,"high":7392.66054,"low":7273.28252,"close":7357.8368,"volume":3220.341,"volumeNotional":23694743.53309,"tradesDone":11209}
{"date":"2018-07-20 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7358.44954,"high":7381.49349,"low":7293.17097,"close":7347.96134,"volume":2126.86828,"volumeNotional":15628145.88553,"tradesDone":10723}
{"date":"2018-07-20 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7345.50463,"high":7373.49911,"low":7323.96937,"close":7351.57673,"volume":1110.67725,"volumeNotional":8165229.01762,"tradesDone":6164}
{"date":"2018-07-20 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7353.1426,"high":7372.74187,"low":7280.13863,"close":7299.75189,"volume":1471.66748,"volumeNotional":10742807.48247,"tradesDone":6889}
{"date":"2018-07-20 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7299.40137,"high":7373.1452,"low":7277.85246,"close":7355.32364,"volume":2386.76455,"volumeNotional":17555425.71172,"tradesDone":8258}
{"date":"2018-07-20 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7356.66824,"high":7359.42298,"low":7308.83395,"close":7332.33695,"volume":1092.32379,"volumeNotional":8009286.06203,"tradesDone":4413}
{"date":"2018-07-21 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7332.49419,"high":7332.5436,"low":7215.4884,"close":7237.31963,"volume":2816.66624,"volumeNotional":20385113.87843,"tradesDone":10044}
{"date":"2018-07-21 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7237.49338,"high":7267.72985,"low":7223.59141,"close":7260.96338,"volume":1274.34328,"volumeNotional":9252959.87613,"tradesDone":7105}
{"date":"2018-07-21 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7261.37015,"high":7299.1556,"low":7253.82559,"close":7277.56505,"volume":900.48464,"volumeNotional":6553335.57071,"tradesDone":5595}
{"date":"2018-07-21 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7278.50546,"high":7296.17677,"low":7259.04953,"close":7280.21698,"volume":732.503,"volumeNotional":5332780.77832,"tradesDone":3889}
{"date":"2018-07-21 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7278.85983,"high":7298.22267,"low":7255.26652,"close":7297.83979,"volume":558.88158,"volumeNotional":4078628.23025,"tradesDone":3936}
{"date":"2018-07-21 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7297.06921,"high":7327.76064,"low":7287.86281,"close":7324.34169,"volume":1467.69123,"volumeNotional":10749872.07725,"tradesDone":5400}
{"date":"2018-07-21 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7325.07885,"high":7353.20664,"low":7310.45807,"close":7340.98953,"volume":628.79796,"volumeNotional":4615999.2656,"tradesDone":4093}
{"date":"2018-07-21 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7340.72436,"high":7348.37288,"low":7319.23337,"close":7329.14449,"volume":744.01025,"volumeNotional":5452958.5888,"tradesDone":3857}
{"date":"2018-07-21 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7330.1213,"high":7331.39748,"low":7293.12805,"close":7311.68302,"volume":596.84889,"volumeNotional":4363969.8708,"tradesDone":2995}
{"date":"2018-07-21 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7311.22419,"high":7341.65012,"low":7309.2488,"close":7325.10773,"volume":438.5379,"volumeNotional":3212337.39526,"tradesDone":3214}
{"date":"2018-07-21 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7323.72318,"high":7330.4636,"low":7277.22313,"close":7295.702,"volume":1030.81404,"volumeNotional":7520512.04853,"tradesDone":4260}
{"date":"2018-07-21 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7296.79625,"high":7328.76073,"low":7287.34137,"close":7318.01602,"volume":448.11376,"volumeNotional":3279303.69114,"tradesDone":2878}
{"date":"2018-07-21 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7315.82609,"high":7352.16373,"low":7292.5531,"close":7336.32759,"volume":548.16819,"volumeNotional":4021541.40505,"tradesDone":3656}
{"date":"2018-07-21 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7336.56493,"high":7370.22012,"low":7336.32663,"close":7354.42806,"volume":1044.15156,"volumeNotional":7679137.54845,"tradesDone":4711}
{"date":"2018-07-21 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7354.29112,"high":7382.54937,"low":7348.81869,"close":7352.98567,"volume":671.20774,"volumeNotional":4935380.87219,"tradesDone":5104}
{"date":"2018-07-21 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7353.99634,"high":7416.04715,"low":7343.31233,"close":7391.58009,"volume":1206.01599,"volumeNotional":8914363.75504,"tradesDone":6528}
{"date":"2018-07-21 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7391.00692,"high":7425.96554,"low":7384.13933,"close":7400.24872,"volume":1045.31489,"volumeNotional":7735590.21059,"tradesDone":5900}
{"date":"2018-07-21 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7399.63604,"high":7422.49006,"low":7384.74689,"close":7408.1533,"volume":993.20514,"volumeNotional":7357815.90305,"tradesDone":4915}
{"date":"2018-07-21 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7407.80623,"high":7442.45813,"low":7407.53421,"close":7428.24732,"volume":649.64595,"volumeNotional":4825730.80421,"tradesDone":4561}
{"date":"2018-07-21 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7428.99382,"high":7445.90765,"low":7391.0965,"close":7420.89047,"volume":765.76971,"volumeNotional":5682693.11257,"tradesDone":4663}
{"date":"2018-07-21 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7421.01004,"high":7456.57119,"low":7410.36535,"close":7415.86528,"volume":756.90821,"volumeNotional":5613129.28059,"tradesDone":4650}
{"date":"2018-07-21 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7419.04868,"high":7429.70976,"low":7398.90671,"close":7407.00685,"volume":312.7184,"volumeNotional":2316307.36793,"tradesDone":3142}
{"date":"2018-07-21 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7406.16103,"high":7425.98323,"low":7401.50021,"close":7422.83114,"volume":236.76332,"volumeNotional":1757454.1222,"tradesDone":2969}
{"date":"2018-07-21 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7423.63999,"high":7428.74699,"low":7402.25812,"close":7406.40381,"volume":301.31281,"volumeNotional":2231644.34994,"tradesDone":2809}
{"date":"2018-07-22 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7407.00826,"high":7444.53011,"low":7367.28405,"close":7440.34823,"volume":913.10243,"volumeNotional":6793800.0818,"tradesDone":4358}
{"date":"2018-07-22 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7438.35427,"high":7477.78657,"low":7427.15071,"close":7474.2113,"volume":774.41347,"volumeNotional":5788129.87963,"tradesDone":4143}
{"date":"2018-07-22 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7477.11177,"high":7485.83068,"low":7417.85175,"close":7427.13399,"volume":1221.06259,"volumeNotional":9068995.49049,"tradesDone":4509}
{"date":"2018-07-22 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7425.87649,"high":7430.59155,"low":7402.32548,"close":7416.38887,"volume":1492.53794,"volumeNotional":11069241.72975,"tradesDone":3841}
{"date":"2018-07-22 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7417.22988,"high":7417.31706,"low":7361.117,"close":7395.8952,"volume":1106.2582,"volumeNotional":8181769.70611,"tradesDone":3968}
{"date":"2018-07-22 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7394.68295,"high":7408.35842,"low":7373.39446,"close":7406.22815,"volume":464.96675,"volumeNotional":3443649.82372,"tradesDone":2488}
{"date":"2018-07-22 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7406.06736,"high":7407.07158,"low":7371.8526,"close":7390.18763,"volume":295.4016,"volumeNotional":2183073.26533,"tradesDone":2707}
{"date":"2018-07-22 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7392.46531,"high":7402.99573,"low":7379.87495,"close":7391.20086,"volume":263.13832,"volumeNotional":1944908.20233,"tradesDone":2354}
{"date":"2018-07-22 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7392.84509,"high":7456.67686,"low":7391.62147,"close":7439.06085,"volume":1013.79884,"volumeNotional":7541711.25049,"tradesDone":3667}
{"date":"2018-07-22 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7439.20585,"high":7458.87976,"low":7430.11495,"close":7436.88057,"volume":362.04908,"volumeNotional":2692515.77041,"tradesDone":2388}
{"date":"2018-07-22 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7434.27084,"high":7459.91288,"low":7424.92424,"close":7451.88854,"volume":470.65973,"volumeNotional":3507303.81742,"tradesDone":2703}
{"date":"2018-07-22 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7454.08671,"high":7471.74349,"low":7440.59185,"close":7447.83668,"volume":514.62459,"volumeNotional":3832839.87957,"tradesDone":2662}
{"date":"2018-07-22 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7448.20389,"high":7458.05541,"low":7432.6183,"close":7437.62093,"volume":382.14317,"volumeNotional":2842236.02047,"tradesDone":2600}
{"date":"2018-07-22 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7437.96892,"high":7482.43738,"low":7430.66094,"close":7460.5463,"volume":1043.10766,"volumeNotional":7782152.97287,"tradesDone":3753}
{"date":"2018-07-22 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7460.10037,"high":7510.2913,"low":7450.95316,"close":7489.51504,"volume":1776.57116,"volumeNotional":13305656.45018,"tradesDone":6207}
{"date":"2018-07-22 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7489.2086,"high":7549.85147,"low":7484.41616,"close":7524.72535,"volume":2713.33714,"volumeNotional":20417116.75861,"tradesDone":8806}
{"date":"2018-07-22 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7526.11156,"high":7538.77136,"low":7485.25785,"close":7508.84357,"volume":1188.2697,"volumeNotional":8922531.30325,"tradesDone":5213}
{"date":"2018-07-22 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7510.76912,"high":7521.26622,"low":7482.46357,"close":7499.06854,"volume":648.99625,"volumeNotional":4866867.38234,"tradesDone":3732}
{"date":"2018-07-22 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7498.02841,"high":7533.19827,"low":7496.33299,"close":7512.56215,"volume":511.68274,"volumeNotional":3844048.40142,"tradesDone":3474}
{"date":"2018-07-22 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7513.38309,"high":7532.23397,"low":7506.90285,"close":7519.37016,"volume":590.13138,"volumeNotional":4437416.30768,"tradesDone":3726}
{"date":"2018-07-22 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7521.50767,"high":7543.37108,"low":7515.04718,"close":7524.25829,"volume":645.92551,"volumeNotional":4860110.39688,"tradesDone":3992}
{"date":"2018-07-22 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7528.3598,"high":7576.02018,"low":7341.78035,"close":7371.13159,"volume":5383.42715,"volumeNotional":39681949.95809,"tradesDone":15278}
{"date":"2018-07-22 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7373.79319,"high":7422.72035,"low":7337.6181,"close":7409.85808,"volume":1693.66116,"volumeNotional":12549788.82875,"tradesDone":6512}
{"date":"2018-07-22 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7407.67111,"high":7413.51559,"low":7376.08425,"close":7399.67094,"volume":688.1063,"volumeNotional":5091760.19831,"tradesDone":3911}
{"date":"2018-07-23 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7397.33284,"high":7474.82004,"low":7373.27523,"close":7465.18001,"volume":2187.43258,"volumeNotional":16329578.00132,"tradesDone":7325}
{"date":"2018-07-23 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7465.24968,"high":7519.15352,"low":7450.35037,"close":7518.91433,"volume":1991.50842,"volumeNotional":14973981.18719,"tradesDone":6879}
{"date":"2018-07-23 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7519.17717,"high":7670.455,"low":7513.60648,"close":7638.7137,"volume":8046.69332,"volumeNotional":61466386.52037,"tradesDone":22868}
{"date":"2018-07-23 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7626.30714,"high":7657.1706,"low":7607.94147,"close":7625.62524,"volume":1937.35743,"volumeNotional":14773561.70692,"tradesDone":6693}
{"date":"2018-07-23 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7625.4956,"high":7712.79597,"low":7624.72117,"close":7675.56649,"volume":3975.25718,"volumeNotional":30512350.81301,"tradesDone":10430}
{"date":"2018-07-23 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7673.45288,"high":7674.62791,"low":7629.46468,"close":7649.29403,"volume":1341.45723,"volumeNotional":10261200.81106,"tradesDone":5804}
{"date":"2018-07-23 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7650.41401,"high":7707.45002,"low":7644.53988,"close":7680.43401,"volume":2874.27147,"volumeNotional":22075652.34944,"tradesDone":9786}
{"date":"2018-07-23 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7682.35003,"high":7813.51399,"low":7622.28244,"close":7751.51015,"volume":10755.44075,"volumeNotional":83370908.15643,"tradesDone":20282}
{"date":"2018-07-23 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7750.96648,"high":7755.44961,"low":7680.2743,"close":7712.70023,"volume":2815.40515,"volumeNotional":21714375.96798,"tradesDone":9502}
{"date":"2018-07-23 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7711.78442,"high":7716.35106,"low":7669.31458,"close":7712.86414,"volume":1888.39453,"volumeNotional":14564930.43244,"tradesDone":6281}
{"date":"2018-07-23 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7713.92116,"high":7715.92321,"low":7674.2329,"close":7690.55191,"volume":547.95596,"volumeNotional":4214083.76795,"tradesDone":3185}
{"date":"2018-07-23 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7690.12002,"high":7699.01445,"low":7649.81653,"close":7683.29128,"volume":2855.41964,"volumeNotional":21939020.80286,"tradesDone":5909}
{"date":"2018-07-23 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7683.94879,"high":7712.82041,"low":7663.47591,"close":7702.26563,"volume":1585.51609,"volumeNotional":12212066.11205,"tradesDone":6046}
{"date":"2018-07-23 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7702.17386,"high":7731.66501,"low":7697.80589,"close":7716.8061,"volume":1404.32988,"volumeNotional":10836941.40757,"tradesDone":6097}
{"date":"2018-07-23 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7716.87921,"high":7720.66383,"low":7686.1888,"close":7695.69582,"volume":1470.01719,"volumeNotional":11312805.17638,"tradesDone":5526}
{"date":"2018-07-23 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7695.04248,"high":7745.52241,"low":7687.41044,"close":7722.33071,"volume":2091.32749,"volumeNotional":16149922.49656,"tradesDone":6822}
{"date":"2018-07-23 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7724.36814,"high":7741.20725,"low":7699.61473,"close":7736.19167,"volume":1966.18237,"volumeNotional":15210763.65658,"tradesDone":7952}
{"date":"2018-07-23 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7736.76962,"high":7753.01073,"low":7702.49451,"close":7730.14627,"volume":1645.01992,"volumeNotional":12716244.63807,"tradesDone":7543}
{"date":"2018-07-23 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7729.02426,"high":7795.20384,"low":7666.74658,"close":7752.93914,"volume":3523.94601,"volumeNotional":27320938.94344,"tradesDone":11375}
{"date":"2018-07-23 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7748.31469,"high":7808.85924,"low":7725.64417,"close":7747.16226,"volume":3214.3037,"volumeNotional":24901732.33576,"tradesDone":10249}
{"date":"2018-07-23 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7748.34808,"high":7774.63966,"low":7698.81256,"close":7703.06027,"volume":2287.44614,"volumeNotional":17620335.47664,"tradesDone":8564}
{"date":"2018-07-23 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7702.70045,"high":7758.15749,"low":7693.04748,"close":7752.92374,"volume":1125.44968,"volumeNotional":8725525.56201,"tradesDone":5522}
{"date":"2018-07-23 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7753.13688,"high":7771.01304,"low":7717.89039,"close":7721.96872,"volume":1000.16014,"volumeNotional":7723205.32097,"tradesDone":5322}
{"date":"2018-07-23 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7722.53919,"high":7728.18038,"low":7691.91698,"close":7719.55897,"volume":1385.61616,"volumeNotional":10696345.62606,"tradesDone":5595}
{"date":"2018-07-24 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7718.15589,"high":7731.27711,"low":7691.57223,"close":7717.50124,"volume":872.29724,"volumeNotional":6731955.03944,"tradesDone":4914}
{"date":"2018-07-24 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7717.17069,"high":7772.74751,"low":7715.21383,"close":7737.87486,"volume":1592.76288,"volumeNotional":12324599.86605,"tradesDone":7975}
{"date":"2018-07-24 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7738.65469,"high":7776.06793,"low":7714.5627,"close":7733.90729,"volume":1501.42764,"volumeNotional":11611902.14073,"tradesDone":7764}
{"date":"2018-07-24 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7733.22772,"high":7790.74329,"low":7722.06563,"close":7753.92783,"volume":3266.38326,"volumeNotional":25327300.01398,"tradesDone":10438}
{"date":"2018-07-24 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7754.20426,"high":7855.62277,"low":7750.77962,"close":7835.46477,"volume":6054.75004,"volumeNotional":47441780.65536,"tradesDone":12414}
{"date":"2018-07-24 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7910.76731,"high":8026.5638,"low":7900.99859,"close":7972.80383,"volume":7630.43963,"volumeNotional":60835998.33625,"tradesDone":16633}
{"date":"2018-07-24 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7974.12384,"high":8014.56176,"low":7931.82705,"close":7981.28983,"volume":2953.53976,"volumeNotional":23573056.87222,"tradesDone":10523}
{"date":"2018-07-24 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7981.65595,"high":8040.46725,"low":7979.72996,"close":8016.55775,"volume":3291.0607,"volumeNotional":26382978.15947,"tradesDone":11035}
{"date":"2018-07-24 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8016.91185,"high":8026.59408,"low":7964.47409,"close":7993.34519,"volume":2474.85371,"volumeNotional":19782359.98727,"tradesDone":8570}
{"date":"2018-07-24 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7994.13266,"high":8032.50806,"low":7975.74481,"close":8017.23605,"volume":2734.46955,"volumeNotional":21922887.88592,"tradesDone":7126}
{"date":"2018-07-24 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8018.02438,"high":8139.66755,"low":8007.75472,"close":8128.31339,"volume":5093.30196,"volumeNotional":41399954.52021,"tradesDone":13377}
{"date":"2018-07-24 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8147.7111,"high":8262.36019,"low":8124.94335,"close":8249.21763,"volume":3629.64416,"volumeNotional":29941724.58264,"tradesDone":10566}
{"date":"2018-07-24 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8246.65937,"high":8349.79401,"low":8154.97491,"close":8216.07632,"volume":5492.71808,"volumeNotional":45128590.93354,"tradesDone":15734}
{"date":"2018-07-24 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8218.04819,"high":8264.24489,"low":8126.57467,"close":8239.29394,"volume":4708.23506,"volumeNotional":38792532.62527,"tradesDone":12570}
{"date":"2018-07-24 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8239.43276,"high":8255.95196,"low":8120.19931,"close":8169.18632,"volume":4687.45974,"volumeNotional":38292731.98918,"tradesDone":12809}
{"date":"2018-07-24 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8169.83654,"high":8212.54898,"low":8146.87028,"close":8183.69735,"volume":2181.82088,"volumeNotional":17855361.76002,"tradesDone":8834}
{"date":"2018-07-24 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8183.87343,"high":8197.57783,"low":8157.41968,"close":8179.7906,"volume":1210.28753,"volumeNotional":9899898.56763,"tradesDone":5642}
{"date":"2018-07-24 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8229.59629,"high":8287.02259,"low":8165.18923,"close":8234.52927,"volume":4611.04915,"volumeNotional":37969819.14086,"tradesDone":10191}
{"date":"2018-07-24 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8234.23034,"high":8272.80672,"low":8204.16539,"close":8253.69282,"volume":1835.86766,"volumeNotional":15152687.70666,"tradesDone":6361}
{"date":"2018-07-24 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8252.54213,"high":8297.46765,"low":8239.81998,"close":8261.15264,"volume":1209.58683,"volumeNotional":9992581.43907,"tradesDone":5326}
{"date":"2018-07-24 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8260.81578,"high":8261.52029,"low":8182.67564,"close":8226.64645,"volume":2592.48017,"volumeNotional":21327417.81469,"tradesDone":7015}
{"date":"2018-07-24 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8227.4103,"high":8267.03135,"low":8199.73105,"close":8254.30231,"volume":1339.13857,"volumeNotional":11053654.61976,"tradesDone":6350}
{"date":"2018-07-24 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8256.43989,"high":8336.91131,"low":8252.33911,"close":8317.36253,"volume":2458.14475,"volumeNotional":20445281.01328,"tradesDone":9124}
{"date":"2018-07-24 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8316.42947,"high":8502.75682,"low":8312.7139,"close":8393.89155,"volume":6519.94534,"volumeNotional":54727714.07327,"tradesDone":16152}
{"date":"2018-07-25 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8391.07585,"high":8485.97802,"low":8369.10952,"close":8413.07245,"volume":4084.83693,"volumeNotional":34366029.07594,"tradesDone":11928}
{"date":"2018-07-25 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8414.75786,"high":8445.37274,"low":8385.67255,"close":8407.87391,"volume":1382.94528,"volumeNotional":11627629.54747,"tradesDone":7050}
{"date":"2018-07-25 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8407.42196,"high":8412.43836,"low":8286.10022,"close":8338.9709,"volume":3829.58234,"volumeNotional":31934775.67438,"tradesDone":9375}
{"date":"2018-07-25 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8337.60796,"high":8385.66251,"low":8292.20531,"close":8356.2001,"volume":1473.47659,"volumeNotional":12312665.20023,"tradesDone":7747}
{"date":"2018-07-25 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8373.7557,"high":8421.01605,"low":8346.82441,"close":8409.24557,"volume":780.24865,"volumeNotional":6561302.46215,"tradesDone":5068}
{"date":"2018-07-25 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8409.1678,"high":8438.70967,"low":8384.65357,"close":8423.34927,"volume":910.42104,"volumeNotional":7668794.41115,"tradesDone":5686}
{"date":"2018-07-25 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8373.7094,"high":8386.20257,"low":8288.31405,"close":8337.47941,"volume":2580.29936,"volumeNotional":21513192.76531,"tradesDone":6329}
{"date":"2018-07-25 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8337.7045,"high":8365.33078,"low":8317.16216,"close":8335.6583,"volume":1395.97576,"volumeNotional":11636376.93348,"tradesDone":5024}
{"date":"2018-07-25 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8334.62957,"high":8335.32111,"low":8258.488,"close":8293.41845,"volume":2094.81494,"volumeNotional":17373176.89639,"tradesDone":6248}
{"date":"2018-07-25 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8293.19884,"high":8294.34051,"low":8224.95495,"close":8244.65106,"volume":1549.98861,"volumeNotional":12779115.27412,"tradesDone":4867}
{"date":"2018-07-25 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8237.25665,"high":8238.88267,"low":8158.99885,"close":8183.46687,"volume":2859.64912,"volumeNotional":23401843.83478,"tradesDone":7018}
{"date":"2018-07-25 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8214.79602,"high":8234.5774,"low":8175.42633,"close":8187.97856,"volume":1545.47817,"volumeNotional":12654342.13306,"tradesDone":4906}
{"date":"2018-07-25 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8192.12645,"high":8241.996,"low":8190.94597,"close":8212.57149,"volume":1380.66023,"volumeNotional":11338770.86342,"tradesDone":5254}
{"date":"2018-07-25 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8212.03436,"high":8222.91121,"low":8165.51141,"close":8209.49848,"volume":1435.15135,"volumeNotional":11781872.83944,"tradesDone":5416}
{"date":"2018-07-25 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8209.92872,"high":8215.9279,"low":8177.54099,"close":8197.66961,"volume":1430.2405,"volumeNotional":11724639.11725,"tradesDone":5331}
{"date":"2018-07-25 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8201.37816,"high":8202.50282,"low":8065.60867,"close":8124.57101,"volume":6414.0577,"volumeNotional":52111467.20596,"tradesDone":14805}
{"date":"2018-07-25 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8122.13818,"high":8196.44587,"low":8083.7229,"close":8175.73266,"volume":3387.40403,"volumeNotional":27694509.76707,"tradesDone":8428}
{"date":"2018-07-25 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8174.12408,"high":8174.30253,"low":8103.92619,"close":8121.61299,"volume":1421.09229,"volumeNotional":11541561.59556,"tradesDone":5478}
{"date":"2018-07-25 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8118.00333,"high":8132.50208,"low":8074.55003,"close":8076.23759,"volume":1479.7844,"volumeNotional":11951090.43869,"tradesDone":5333}
{"date":"2018-07-25 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8076.89699,"high":8168.06419,"low":8076.40064,"close":8165.74516,"volume":1212.90853,"volumeNotional":9904301.97365,"tradesDone":5630}
{"date":"2018-07-25 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8156.85928,"high":8189.97807,"low":8129.37169,"close":8183.76164,"volume":1077.18737,"volumeNotional":8815444.66328,"tradesDone":4795}
{"date":"2018-07-25 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8187.62289,"high":8329.77104,"low":8185.73348,"close":8287.67609,"volume":2928.22954,"volumeNotional":24268217.97421,"tradesDone":10316}
{"date":"2018-07-25 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8286.71008,"high":8303.4862,"low":8252.54658,"close":8258.71292,"volume":566.94212,"volumeNotional":4682212.22166,"tradesDone":3602}
{"date":"2018-07-25 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8272.30816,"high":8281.4751,"low":8160.54512,"close":8172.78532,"volume":1801.55953,"volumeNotional":14723759.32554,"tradesDone":5715}
{"date":"2018-07-26 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8171.09699,"high":8254.97814,"low":8168.22444,"close":8236.68814,"volume":1045.5026,"volumeNotional":8611478.83623,"tradesDone":4920}
{"date":"2018-07-26 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8235.29827,"high":8245.66674,"low":8204.12679,"close":8220.47833,"volume":402.63882,"volumeNotional":3309883.67829,"tradesDone":3250}
{"date":"2018-07-26 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8220.95056,"high":8221.09726,"low":8171.64024,"close":8191.4467,"volume":571.60485,"volumeNotional":4682270.66642,"tradesDone":4002}
{"date":"2018-07-26 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8190.68116,"high":8237.89934,"low":8175.12004,"close":8227.40423,"volume":611.73424,"volumeNotional":5032984.83253,"tradesDone":3617}
{"date":"2018-07-26 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8228.00852,"high":8242.39666,"low":8201.20284,"close":8228.17095,"volume":538.99039,"volumeNotional":4434905.07794,"tradesDone":3188}
{"date":"2018-07-26 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8229.13402,"high":8238.77939,"low":8193.55381,"close":8198.31567,"volume":564.52451,"volumeNotional":4628150.12338,"tradesDone":2767}
{"date":"2018-07-26 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8198.07632,"high":8271.89492,"low":8196.59258,"close":8265.30499,"volume":1190.16951,"volumeNotional":9837114.02443,"tradesDone":3780}
{"date":"2018-07-26 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8265.56072,"high":8303.63128,"low":8225.24179,"close":8242.69374,"volume":1329.67032,"volumeNotional":10960065.26175,"tradesDone":4535}
{"date":"2018-07-26 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8238.90405,"high":8270.99692,"low":8238.16779,"close":8247.23608,"volume":642.47648,"volumeNotional":5298655.21731,"tradesDone":2752}
{"date":"2018-07-26 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8251.17413,"high":8288.02006,"low":8247.49639,"close":8273.32753,"volume":613.72726,"volumeNotional":5077566.67096,"tradesDone":2315}
{"date":"2018-07-26 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8271.99643,"high":8314.49654,"low":8266.58686,"close":8288.47441,"volume":1243.2381,"volumeNotional":10304547.1702,"tradesDone":3528}
{"date":"2018-07-26 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8286.20505,"high":8288.81054,"low":8232.20673,"close":8247.29794,"volume":789.37938,"volumeNotional":6510246.90967,"tradesDone":3480}
{"date":"2018-07-26 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8226.82361,"high":8246.56676,"low":8186.50584,"close":8241.25496,"volume":1866.2509,"volumeNotional":15380249.48157,"tradesDone":3813}
{"date":"2018-07-26 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8239.56785,"high":8242.5073,"low":8203.00789,"close":8220.6148,"volume":1012.26955,"volumeNotional":8321478.08152,"tradesDone":3622}
{"date":"2018-07-26 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8221.06125,"high":8235.15757,"low":8185.27013,"close":8231.32276,"volume":1286.56862,"volumeNotional":10590161.58863,"tradesDone":4650}
{"date":"2018-07-26 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8233.26389,"high":8242.01694,"low":8207.04395,"close":8209.40947,"volume":1041.79743,"volumeNotional":8552541.71191,"tradesDone":3445}
{"date":"2018-07-26 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8208.44622,"high":8215.74924,"low":8187.5935,"close":8209.25948,"volume":845.87859,"volumeNotional":6944036.8184,"tradesDone":3685}
{"date":"2018-07-26 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8209.82105,"high":8250.36763,"low":8209.11438,"close":8214.58724,"volume":857.38783,"volumeNotional":7043087.17136,"tradesDone":3783}
{"date":"2018-07-26 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8215.12909,"high":8233.75563,"low":8209.29769,"close":8232.74975,"volume":482.12307,"volumeNotional":3969198.56856,"tradesDone":2956}
{"date":"2018-07-26 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8236.29755,"high":8286.99642,"low":8229.26485,"close":8273.1877,"volume":1275.34032,"volumeNotional":10551129.84774,"tradesDone":4674}
{"date":"2018-07-26 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8274.23285,"high":8305.90671,"low":8116.77076,"close":8153.18586,"volume":4708.09765,"volumeNotional":38385995.13605,"tradesDone":9805}
{"date":"2018-07-26 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8153.93763,"high":8159.03902,"low":7924.92179,"close":7979.74932,"volume":10711.10017,"volumeNotional":85471894.3364,"tradesDone":23535}
{"date":"2018-07-26 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7979.27081,"high":8047.90131,"low":7921.99482,"close":7930.66532,"volume":5353.98965,"volumeNotional":42460700.06505,"tradesDone":12346}
{"date":"2018-07-26 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7928.56952,"high":7956.65552,"low":7861.42511,"close":7937.1114,"volume":4735.99182,"volumeNotional":37590094.69037,"tradesDone":12873}
{"date":"2018-07-27 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7937.98001,"high":7957.69613,"low":7896.32885,"close":7909.36457,"volume":1877.05594,"volumeNotional":14846319.73082,"tradesDone":5738}
{"date":"2018-07-27 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7911.26806,"high":7933.38557,"low":7849.79988,"close":7896.65381,"volume":2240.93848,"volumeNotional":17695915.37768,"tradesDone":6302}
{"date":"2018-07-27 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7893.61753,"high":7914.3468,"low":7868.3458,"close":7870.27227,"volume":962.90991,"volumeNotional":7578363.16624,"tradesDone":3568}
{"date":"2018-07-27 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7875.27785,"high":7904.31698,"low":7870.05665,"close":7884.00209,"volume":1207.82547,"volumeNotional":9522498.52153,"tradesDone":4093}
{"date":"2018-07-27 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7887.06669,"high":7949.44915,"low":7886.93077,"close":7938.6132,"volume":1510.12265,"volumeNotional":11988279.64041,"tradesDone":4437}
{"date":"2018-07-27 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7937.63848,"high":7938.58871,"low":7913.0992,"close":7925.89112,"volume":604.22363,"volumeNotional":4789010.6917,"tradesDone":2864}
{"date":"2018-07-27 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7925.90723,"high":7927.23315,"low":7891.04115,"close":7912.44201,"volume":871.37985,"volumeNotional":6894742.50176,"tradesDone":3198}
{"date":"2018-07-27 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7912.5914,"high":7926.69852,"low":7889.57855,"close":7917.27474,"volume":1283.95177,"volumeNotional":10165398.87915,"tradesDone":7831}
{"date":"2018-07-27 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7915.8481,"high":7994.91989,"low":7914.89154,"close":7972.73714,"volume":1231.39507,"volumeNotional":9817589.21759,"tradesDone":4903}
{"date":"2018-07-27 09:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7972.90306,"high":7996.25539,"low":7955.09547,"close":7957.68775,"volume":969.2043,"volumeNotional":7712625.1604,"tradesDone":2940}
{"date":"2018-07-27 10:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7956.62313,"high":7965.53422,"low":7929.33552,"close":7963.06193,"volume":1259.17102,"volumeNotional":10026856.82658,"tradesDone":3307}
{"date":"2018-07-27 11:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7964.19224,"high":7964.78142,"low":7908.12534,"close":7933.66004,"volume":1103.75621,"volumeNotional":8756826.49749,"tradesDone":3342}
{"date":"2018-07-27 12:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7936.09429,"high":7940.19853,"low":7829.65434,"close":7854.15394,"volume":3886.88653,"volumeNotional":30528205.12981,"tradesDone":7254}
{"date":"2018-07-27 13:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7850.29858,"high":7898.33868,"low":7810.1291,"close":7890.99502,"volume":2888.07685,"volumeNotional":22789800.08524,"tradesDone":7599}
{"date":"2018-07-27 14:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7886.12804,"high":7894.03338,"low":7830.40456,"close":7834.52169,"volume":1165.99326,"volumeNotional":9134999.4638,"tradesDone":5166}
{"date":"2018-07-27 15:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":7838.08694,"high":8208.40798,"low":7836.63041,"close":8152.06701,"volume":9413.65342,"volumeNotional":76740733.48044,"tradesDone":20975}
{"date":"2018-07-27 16:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8151.48155,"high":8235.55901,"low":8151.0645,"close":8185.74927,"volume":4020.54597,"volumeNotional":32911181.20266,"tradesDone":10298}
{"date":"2018-07-27 17:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8185.78194,"high":8186.37631,"low":8158.23539,"close":8174.87417,"volume":974.17153,"volumeNotional":7963729.65714,"tradesDone":4883}
{"date":"2018-07-27 18:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8175.5301,"high":8286.42059,"low":8175.06915,"close":8266.65851,"volume":2593.90544,"volumeNotional":21442930.48658,"tradesDone":8124}
{"date":"2018-07-27 19:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8266.51974,"high":8280.09023,"low":8204.75413,"close":8218.0179,"volume":1257.51237,"volumeNotional":10334259.15703,"tradesDone":5874}
{"date":"2018-07-27 20:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8212.81709,"high":8242.3515,"low":8203.6027,"close":8232.75006,"volume":966.05655,"volumeNotional":7953302.13473,"tradesDone":4516}
{"date":"2018-07-27 21:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8235.59983,"high":8274.09562,"low":8224.81325,"close":8259.5082,"volume":1076.86169,"volumeNotional":8894347.95621,"tradesDone":4583}
{"date":"2018-07-27 22:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8258.30826,"high":8260.24474,"low":8227.10067,"close":8252.76217,"volume":531.40052,"volumeNotional":4385522.09317,"tradesDone":3583}
{"date":"2018-07-27 23:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8251.4175,"high":8266.65142,"low":8123.70874,"close":8187.5103,"volume":2595.088,"volumeNotional":21247309.72014,"tradesDone":7825}
{"date":"2018-07-28 00:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8188.02065,"high":8214.66151,"low":8159.80908,"close":8177.55211,"volume":939.9014,"volumeNotional":7686092.65721,"tradesDone":3550}
{"date":"2018-07-28 01:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8172.11432,"high":8192.64246,"low":8153.68143,"close":8175.85941,"volume":482.32837,"volumeNotional":3943448.9625,"tradesDone":2738}
{"date":"2018-07-28 02:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8178.07844,"high":8197.24098,"low":8155.36545,"close":8169.80392,"volume":479.33985,"volumeNotional":3916112.59553,"tradesDone":2855}
{"date":"2018-07-28 03:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8169.37046,"high":8180.84834,"low":8157.07401,"close":8166.56941,"volume":504.51875,"volumeNotional":4120187.38492,"tradesDone":2584}
{"date":"2018-07-28 04:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8167.05614,"high":8224.00962,"low":8166.00095,"close":8217.29927,"volume":820.74905,"volumeNotional":6744340.54596,"tradesDone":3079}
{"date":"2018-07-28 05:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8216.65747,"high":8234.67204,"low":8178.85558,"close":8181.51317,"volume":511.22666,"volumeNotional":4182607.62747,"tradesDone":2631}
{"date":"2018-07-28 06:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8183.05559,"high":8195.6689,"low":8162.98123,"close":8194.10119,"volume":376.54806,"volumeNotional":3085472.92072,"tradesDone":2196}
{"date":"2018-07-28 07:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8192.99463,"high":8203.29227,"low":8176.93529,"close":8197.13533,"volume":292.94271,"volumeNotional":2401291.02386,"tradesDone":1926}
{"date":"2018-07-28 08:00:00","symbol":"btcusd","baseCurrency":"btc","quoteCurrency":"usd","open":8199.39087,"high":8217.58489,"low":8196.7871,"close":8208.77426,"volume":262.35358,"volumeNotional":2153601.29245,"tradesDone":1491}
{"date":"2018-01-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":739.02452,"high":740.19919,"low":729.68439,"close":733.75763,"volume":6690.73832,"volumeNotional":4909380.27234,"tradesDone":2468}
{"date":"2018-01-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.45124,"high":734.87831,"low":726.45971,"close":727.21493,"volume":3981.65879,"volumeNotional":2895521.72436,"tradesDone":1853}
{"date":"2018-01-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.13452,"high":729.58742,"low":724.90203,"close":727.7253,"volume":3936.40162,"volumeNotional":2864619.04877,"tradesDone":2107}
{"date":"2018-01-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.30983,"high":737.96767,"low":725.01178,"close":736.51678,"volume":5978.14536,"volumeNotional":4403004.36754,"tradesDone":3031}
{"date":"2018-01-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.39702,"high":745.99717,"low":731.08501,"close":745.53366,"volume":5413.23515,"volumeNotional":4035749.01413,"tradesDone":3175}
{"date":"2018-01-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":745.30308,"high":747.63141,"low":739.05236,"close":745.63764,"volume":6098.68695,"volumeNotional":4547410.5191,"tradesDone":3480}
{"date":"2018-01-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":745.95776,"high":759.09707,"low":741.16221,"close":758.31639,"volume":7560.49931,"volumeNotional":5733250.54915,"tradesDone":4805}
{"date":"2018-01-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":757.79849,"high":761.85502,"low":750.70497,"close":751.81352,"volume":8878.04182,"volumeNotional":6674631.87286,"tradesDone":3678}
{"date":"2018-01-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.79043,"high":756.05979,"low":734.16714,"close":741.77482,"volume":6326.26059,"volumeNotional":4692660.81075,"tradesDone":3295}
{"date":"2018-01-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.56639,"high":752.22445,"low":740.40061,"close":749.91654,"volume":2581.90088,"volumeNotional":1936210.18874,"tradesDone":2092}
{"date":"2018-01-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.55401,"high":755.06747,"low":741.67758,"close":754.26676,"volume":2232.19842,"volumeNotional":1683673.06207,"tradesDone":2199}
{"date":"2018-01-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.97188,"high":756.60513,"low":735.18714,"close":744.04533,"volume":4887.24864,"volumeNotional":3636334.51267,"tradesDone":3066}
{"date":"2018-01-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":744.64832,"high":751.7799,"low":741.02493,"close":748.95898,"volume":4945.32013,"volumeNotional":3703841.91829,"tradesDone":1908}
{"date":"2018-01-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":748.0026,"high":748.0223,"low":733.52042,"close":738.79679,"volume":3448.57088,"volumeNotional":2547793.10076,"tradesDone":2325}
{"date":"2018-01-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":738.26484,"high":742.59318,"low":725.064,"close":741.21014,"volume":11311.25931,"volumeNotional":8384020.04305,"tradesDone":3857}
{"date":"2018-01-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":742.70152,"high":748.62402,"low":738.19828,"close":746.53001,"volume":5356.53003,"volumeNotional":3998810.41103,"tradesDone":2828}
{"date":"2018-01-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":745.2313,"high":746.44097,"low":733.17936,"close":739.89562,"volume":5429.28256,"volumeNotional":4017102.40601,"tradesDone":2073}
{"date":"2018-01-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":738.94506,"high":744.51548,"low":733.57969,"close":740.18859,"volume":6207.4177,"volumeNotional":4594659.73638,"tradesDone":2283}
{"date":"2018-01-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":742.62483,"high":744.57501,"low":737.63491,"close":741.1795,"volume":4817.47834,"volumeNotional":3570616.18182,"tradesDone":2491}
{"date":"2018-01-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":740.50187,"high":748.19887,"low":736.88352,"close":747.29944,"volume":5957.21858,"volumeNotional":4451826.11331,"tradesDone":2767}
{"date":"2018-01-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.355,"high":755.96847,"low":745.35838,"close":755.18476,"volume":8260.85867,"volumeNotional":6238474.57484,"tradesDone":3648}
{"date":"2018-01-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":755.37995,"high":764.7165,"low":754.17856,"close":760.57956,"volume":11940.51969,"volumeNotional":9081715.20417,"tradesDone":4457}
{"date":"2018-01-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":760.23925,"high":762.95802,"low":752.42763,"close":753.93681,"volume":5344.22684,"volumeNotional":4029209.32601,"tradesDone":2629}
{"date":"2018-01-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.68886,"high":756.84366,"low":748.67116,"close":755.92249,"volume":4264.01719,"volumeNotional":3223266.48052,"tradesDone":2636}
{"date":"2018-01-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":755.75216,"high":785.59192,"low":755.00735,"close":784.05514,"volume":17402.03321,"volumeNotional":13644153.58583,"tradesDone":6808}
{"date":"2018-01-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":786.64019,"high":850.49209,"low":786.19731,"close":844.51248,"volume":44201.87177,"volumeNotional":37329032.14984,"tradesDone":14982}
{"date":"2018-01-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.97708,"high":881.23357,"low":825.89283,"close":854.50019,"volume":60256.23667,"volumeNotional":51488965.50523,"tradesDone":23809}
{"date":"2018-01-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.74787,"high":855.27756,"low":818.30916,"close":822.47837,"volume":29308.87235,"volumeNotional":24105913.41884,"tradesDone":11046}
{"date":"2018-01-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":823.03436,"high":848.27617,"low":817.51859,"close":831.36908,"volume":20300.01007,"volumeNotional":16876800.70291,"tradesDone":8218}
{"date":"2018-01-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.88225,"high":852.02277,"low":830.71127,"close":839.90876,"volume":14155.6515,"volumeNotional":11889455.71499,"tradesDone":5998}
{"date":"2018-01-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.18304,"high":856.95192,"low":842.13946,"close":851.02391,"volume":8489.64542,"volumeNotional":7224891.25848,"tradesDone":5758}
{"date":"2018-01-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.82161,"high":848.93948,"low":841.73986,"close":847.30542,"volume":5908.67336,"volumeNotional":5006450.95569,"tradesDone":2829}
{"date":"2018-01-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.09291,"high":851.5071,"low":833.48536,"close":836.35951,"volume":8334.81574,"volumeNotional":6970902.36623,"tradesDone":3955}
{"date":"2018-01-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":837.06907,"high":842.68796,"low":828.52883,"close":840.59922,"volume":8627.85978,"volumeNotional":7252572.16008,"tradesDone":3776}
{"date":"2018-01-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.86686,"high":853.97346,"low":839.93422,"close":853.35285,"volume":6704.38984,"volumeNotional":5721210.158,"tradesDone":3542}
{"date":"2018-01-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.04858,"high":857.06139,"low":844.11314,"close":850.51591,"volume":6349.94108,"volumeNotional":5400725.9294,"tradesDone":2971}
{"date":"2018-01-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":850.43457,"high":853.75801,"low":841.96949,"close":846.53981,"volume":6397.97692,"volumeNotional":5416142.19034,"tradesDone":3133}
{"date":"2018-01-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.94919,"high":865.14071,"low":843.54943,"close":864.18155,"volume":15095.76845,"volumeNotional":13045484.54249,"tradesDone":6372}
{"date":"2018-01-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.515,"high":870.07631,"low":858.43685,"close":864.54381,"volume":12710.87549,"volumeNotional":10989108.74576,"tradesDone":6326}
{"date":"2018-01-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.79284,"high":871.63044,"low":860.73354,"close":865.59684,"volume":14931.31963,"volumeNotional":12924503.16038,"tradesDone":6940}
{"date":"2018-01-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.15077,"high":876.3202,"low":863.01434,"close":863.80171,"volume":13928.16529,"volumeNotional":12031173.021,"tradesDone":6367}
{"date":"2018-01-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.40546,"high":870.31009,"low":862.84895,"close":868.90829,"volume":12311.54454,"volumeNotional":10697603.10785,"tradesDone":6126}
{"date":"2018-01-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.92366,"high":872.47982,"low":839.94031,"close":853.6667,"volume":24420.29262,"volumeNotional":20846790.66474,"tradesDone":8970}
{"date":"2018-01-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.63766,"high":857.53714,"low":817.17956,"close":853.55138,"volume":31818.59368,"volumeNotional":27158804.39076,"tradesDone":12082}
{"date":"2018-01-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.65006,"high":859.92616,"low":843.37436,"close":858.59193,"volume":12473.88759,"volumeNotional":10709979.20745,"tradesDone":5202}
{"date":"2018-01-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.65771,"high":869.91397,"low":854.16574,"close":865.93282,"volume":11702.04083,"volumeNotional":10133181.20747,"tradesDone":5309}
{"date":"2018-01-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.521,"high":868.31087,"low":846.71748,"close":857.19316,"volume":9467.5987,"volumeNotional":8115560.82091,"tradesDone":5581}
{"date":"2018-01-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.57883,"high":868.50549,"low":855.98753,"close":862.49078,"volume":10179.4603,"volumeNotional":8779690.67891,"tradesDone":5189}
{"date":"2018-01-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.5012,"high":884.31199,"low":860.46872,"close":880.49233,"volume":20233.13236,"volumeNotional":17815117.9148,"tradesDone":6502}
{"date":"2018-01-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.40495,"high":886.33479,"low":863.92827,"close":869.8703,"volume":14435.49421,"volumeNotional":12557007.63611,"tradesDone":7095}
{"date":"2018-01-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.26886,"high":872.51771,"low":856.81324,"close":860.57258,"volume":16333.86286,"volumeNotional":14056474.47743,"tradesDone":6606}
{"date":"2018-01-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.88883,"high":869.70219,"low":857.39621,"close":861.07662,"volume":9026.95691,"volumeNotional":7772901.57546,"tradesDone":4628}
{"date":"2018-01-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.59822,"high":868.14206,"low":852.921,"close":865.8795,"volume":10554.68065,"volumeNotional":9139081.58016,"tradesDone":4267}
{"date":"2018-01-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.51318,"high":877.91149,"low":865.85422,"close":877.64585,"volume":7946.85008,"volumeNotional":6974520.02298,"tradesDone":3090}
{"date":"2018-01-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.27028,"high":880.27979,"low":874.18363,"close":879.82053,"volume":5772.83116,"volumeNotional":5079055.39601,"tradesDone":3725}
{"date":"2018-01-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":879.7114,"high":883.82154,"low":877.0242,"close":882.86972,"volume":5907.52635,"volumeNotional":5215576.13616,"tradesDone":4053}
{"date":"2018-01-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":882.69273,"high":882.74319,"low":870.34271,"close":873.54739,"volume":6859.59619,"volumeNotional":5992182.35013,"tradesDone":3943}
{"date":"2018-01-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.10785,"high":873.80604,"low":857.89782,"close":860.13687,"volume":11071.59693,"volumeNotional":9523088.74668,"tradesDone":5356}
{"date":"2018-01-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.87975,"high":861.78155,"low":847.06387,"close":860.3424,"volume":11318.66876,"volumeNotional":9737930.65711,"tradesDone":5546}
{"date":"2018-01-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.50721,"high":873.09318,"low":860.34302,"close":872.56317,"volume":5877.81363,"volumeNotional":5128763.68165,"tradesDone":4348}
{"date":"2018-01-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.81025,"high":873.56214,"low":854.43519,"close":858.46218,"volume":8138.64241,"volumeNotional":6986716.73671,"tradesDone":4283}
{"date":"2018-01-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.18573,"high":874.42934,"low":855.26866,"close":872.94178,"volume":10243.48317,"volumeNotional":8941964.47856,"tradesDone":5408}
{"date":"2018-01-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.42501,"high":879.35817,"low":870.80433,"close":873.75851,"volume":10390.70861,"volumeNotional":9078970.07282,"tradesDone":5160}
{"date":"2018-01-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.93684,"high":884.07125,"low":871.33165,"close":879.19292,"volume":17405.33074,"volumeNotional":15302643.47334,"tradesDone":6469}
{"date":"2018-01-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":879.02528,"high":882.85702,"low":870.24111,"close":875.40155,"volume":11045.41679,"volumeNotional":9669174.94825,"tradesDone":4387}
{"date":"2018-01-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":875.53154,"high":882.05725,"low":874.20706,"close":878.30655,"volume":9817.63576,"volumeNotional":8622893.76022,"tradesDone":4538}
{"date":"2018-01-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":876.17159,"high":925.10781,"low":874.398,"close":920.75014,"volume":82742.69469,"volumeNotional":76185347.87535,"tradesDone":23116}
{"date":"2018-01-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":921.25741,"high":931.11032,"low":905.62762,"close":922.4615,"volume":58018.12151,"volumeNotional":53519483.12464,"tradesDone":18549}
{"date":"2018-01-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":922.6285,"high":925.75763,"low":907.58975,"close":916.54759,"volume":35645.11148,"volumeNotional":32670440.99987,"tradesDone":12915}
{"date":"2018-01-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":914.91296,"high":932.78125,"low":912.04858,"close":923.97327,"volume":36169.06207,"volumeNotional":33419246.47502,"tradesDone":11685}
{"date":"2018-01-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":924.1819,"high":947.61294,"low":922.05875,"close":945.58679,"volume":42571.48659,"volumeNotional":40255035.33577,"tradesDone":14384}
{"date":"2018-01-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":946.53556,"high":953.62555,"low":933.82419,"close":942.06384,"volume":39862.19471,"volumeNotional":37552732.40946,"tradesDone":17578}
{"date":"2018-01-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":940.30009,"high":941.9763,"low":922.74275,"close":936.82979,"volume":29511.1447,"volumeNotional":27646919.63493,"tradesDone":11977}
{"date":"2018-01-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.23203,"high":941.57602,"low":925.35693,"close":925.51365,"volume":15458.97996,"volumeNotional":14307496.92229,"tradesDone":6730}
{"date":"2018-01-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":938.2967,"high":946.68853,"low":930.08951,"close":940.8331,"volume":16272.0634,"volumeNotional":15309295.9302,"tradesDone":7258}
{"date":"2018-01-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.2374,"high":937.0104,"low":924.23308,"close":926.09521,"volume":11088.3958,"volumeNotional":10268910.26679,"tradesDone":4256}
{"date":"2018-01-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.3775,"high":935.33661,"low":920.04547,"close":930.02506,"volume":10132.05006,"volumeNotional":9423060.50122,"tradesDone":5104}
{"date":"2018-01-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.64279,"high":939.46596,"low":916.92993,"close":933.89344,"volume":11910.72926,"volumeNotional":11123351.86935,"tradesDone":6072}
{"date":"2018-01-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.09396,"high":940.55658,"low":925.89103,"close":933.77399,"volume":11455.95434,"volumeNotional":10697272.15675,"tradesDone":5943}
{"date":"2018-01-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.46988,"high":939.12103,"low":928.69815,"close":937.2543,"volume":10947.03197,"volumeNotional":10260152.79727,"tradesDone":5765}
{"date":"2018-01-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.12126,"high":944.00273,"low":920.15762,"close":922.38046,"volume":18638.86595,"volumeNotional":17192125.74696,"tradesDone":7935}
{"date":"2018-01-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":919.54945,"high":926.34324,"low":896.33248,"close":920.88978,"volume":15147.59131,"volumeNotional":13949262.04607,"tradesDone":7340}
{"date":"2018-01-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":923.45693,"high":935.86014,"low":920.502,"close":929.51459,"volume":5783.96322,"volumeNotional":5376278.17896,"tradesDone":3340}
{"date":"2018-01-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":929.47733,"high":947.63944,"low":924.60034,"close":947.37342,"volume":6410.08229,"volumeNotional":6072741.59129,"tradesDone":4214}
{"date":"2018-01-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":946.4186,"high":948.84803,"low":929.59219,"close":939.61169,"volume":11461.10475,"volumeNotional":10768987.96708,"tradesDone":4711}
{"date":"2018-01-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.84395,"high":978.31984,"low":937.11506,"close":977.62166,"volume":24226.11385,"volumeNotional":23683973.67223,"tradesDone":7780}
{"date":"2018-01-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":978.34593,"high":996.50459,"low":974.06832,"close":991.46695,"volume":24333.99856,"volumeNotional":24126355.23487,"tradesDone":7088}
{"date":"2018-01-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":991.33155,"high":993.21587,"low":977.77896,"close":989.06491,"volume":19567.81665,"volumeNotional":19353840.85273,"tradesDone":6896}
{"date":"2018-01-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":989.80453,"high":992.98077,"low":978.55418,"close":988.63513,"volume":13950.45721,"volumeNotional":13791912.09147,"tradesDone":5849}
{"date":"2018-01-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":988.20488,"high":989.02524,"low":978.91527,"close":983.55203,"volume":10782.75268,"volumeNotional":10605398.24962,"tradesDone":4433}
{"date":"2018-01-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":980.90726,"high":982.85867,"low":959.06185,"close":960.09013,"volume":22571.55616,"volumeNotional":21670728.2427,"tradesDone":8430}
{"date":"2018-01-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.48893,"high":965.65408,"low":945.29949,"close":951.92783,"volume":27969.74754,"volumeNotional":26625180.95393,"tradesDone":10033}
{"date":"2018-01-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":952.30532,"high":955.02324,"low":911.15515,"close":947.90062,"volume":21823.79002,"volumeNotional":20686784.07458,"tradesDone":8940}
{"date":"2018-01-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":948.17252,"high":960.14142,"low":934.26468,"close":955.55851,"volume":13238.32043,"volumeNotional":12649989.75433,"tradesDone":5357}
{"date":"2018-01-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":954.56653,"high":958.20699,"low":946.37907,"close":949.54657,"volume":9288.28264,"volumeNotional":8819656.91161,"tradesDone":4767}
{"date":"2018-01-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":949.44122,"high":956.83728,"low":944.5467,"close":945.66247,"volume":7107.34876,"volumeNotional":6721152.97793,"tradesDone":4025}
{"date":"2018-01-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.56572,"high":956.17062,"low":935.97901,"close":954.77392,"volume":8633.08621,"volumeNotional":8242645.59472,"tradesDone":4249}
{"date":"2018-01-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":955.20917,"high":974.86907,"low":954.90424,"close":971.69498,"volume":10776.99021,"volumeNotional":10471947.25657,"tradesDone":5277}
{"date":"2018-01-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":971.65521,"high":982.99034,"low":964.32713,"close":979.39807,"volume":10140.58453,"volumeNotional":9931668.9661,"tradesDone":4674}
{"date":"2018-01-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":980.98845,"high":989.74616,"low":974.59349,"close":989.3244,"volume":13988.44204,"volumeNotional":13839107.07645,"tradesDone":6266}
{"date":"2018-01-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":989.5408,"high":998.64978,"low":973.48178,"close":996.43973,"volume":21256.86706,"volumeNotional":21181186.89238,"tradesDone":8819}
{"date":"2018-01-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.20321,"high":998.57715,"low":984.43372,"close":996.1238,"volume":10152.0366,"volumeNotional":10112685.27939,"tradesDone":5203}
{"date":"2018-01-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":995.70285,"high":1016.51244,"low":990.5037,"close":1008.30667,"volume":27335.98131,"volumeNotional":27563052.24316,"tradesDone":8389}
{"date":"2018-01-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1010.29654,"high":1015.07223,"low":994.02347,"close":1002.5275,"volume":10519.60668,"volumeNotional":10546195.00505,"tradesDone":5291}
{"date":"2018-01-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1002.23595,"high":1017.50347,"low":1000.78616,"close":1008.68624,"volume":10241.17011,"volumeNotional":10330127.37254,"tradesDone":5202}
{"date":"2018-01-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1008.01808,"high":1008.74192,"low":974.82588,"close":989.1121,"volume":15495.86705,"volumeNotional":15327149.55556,"tradesDone":7810}
{"date":"2018-01-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":988.74759,"high":1000.58822,"low":973.79357,"close":976.40624,"volume":9879.58718,"volumeNotional":9646490.59247,"tradesDone":4815}
{"date":"2018-01-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.71359,"high":1000.31172,"low":976.2691,"close":996.88796,"volume":6309.66048,"volumeNotional":6290024.55592,"tradesDone":3932}
{"date":"2018-01-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.29121,"high":998.25467,"low":984.36556,"close":990.41239,"volume":4988.09637,"volumeNotional":4940272.4682,"tradesDone":2611}
{"date":"2018-01-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":990.07824,"high":991.93215,"low":973.47168,"close":976.55129,"volume":8048.59569,"volumeNotional":7859866.51116,"tradesDone":4557}
{"date":"2018-01-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.9675,"high":980.64354,"low":973.00378,"close":975.94199,"volume":6059.79157,"volumeNotional":5914005.01504,"tradesDone":3325}
{"date":"2018-01-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.65097,"high":979.54201,"low":970.63313,"close":975.43489,"volume":6865.70729,"volumeNotional":6697050.42389,"tradesDone":3720}
{"date":"2018-01-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":975.36534,"high":976.88962,"low":950.33261,"close":955.20392,"volume":12524.1791,"volumeNotional":11963144.98005,"tradesDone":6443}
{"date":"2018-01-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":954.5802,"high":964.25003,"low":932.11852,"close":940.36335,"volume":15490.28851,"volumeNotional":14566499.66479,"tradesDone":7737}
{"date":"2018-01-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":941.30339,"high":962.00804,"low":938.46976,"close":960.2884,"volume":10402.30716,"volumeNotional":9989214.92845,"tradesDone":4547}
{"date":"2018-01-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":960.35832,"high":978.91603,"low":955.9568,"close":967.80998,"volume":11581.92394,"volumeNotional":11209101.63426,"tradesDone":5083}
{"date":"2018-01-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":967.9265,"high":982.76507,"low":963.29666,"close":973.81762,"volume":8656.47241,"volumeNotional":8429825.37315,"tradesDone":4031}
{"date":"2018-01-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":967.87179,"high":969.76875,"low":952.07261,"close":958.52627,"volume":7310.51927,"volumeNotional":7007324.78457,"tradesDone":4140}
{"date":"2018-01-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.16003,"high":964.75782,"low":942.80965,"close":947.92556,"volume":7906.1602,"volumeNotional":7494451.33939,"tradesDone":4534}
{"date":"2018-01-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":947.74944,"high":973.73282,"low":943.35932,"close":968.20092,"volume":9409.47967,"volumeNotional":9110266.91264,"tradesDone":4985}
{"date":"2018-01-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":968.0887,"high":978.127,"low":964.20052,"close":972.13914,"volume":6323.82974,"volumeNotional":6147642.41632,"tradesDone":3903}
{"date":"2018-01-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":972.20429,"high":973.38172,"low":959.17678,"close":968.86175,"volume":5034.80808,"volumeNotional":4878032.97671,"tradesDone":3293}
{"date":"2018-01-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":969.48789,"high":980.9931,"low":959.80964,"close":980.13327,"volume":6696.60844,"volumeNotional":6563568.70389,"tradesDone":4173}
{"date":"2018-01-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":980.26001,"high":983.4665,"low":965.79487,"close":967.86098,"volume":7738.56547,"volumeNotional":7489855.57278,"tradesDone":4666}
{"date":"2018-01-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":967.72618,"high":982.11114,"low":965.13345,"close":981.11668,"volume":6710.95185,"volumeNotional":6584226.82237,"tradesDone":4729}
{"date":"2018-01-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":981.4939,"high":993.70919,"low":978.19026,"close":979.66425,"volume":5652.18049,"volumeNotional":5537239.16503,"tradesDone":4027}
{"date":"2018-01-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":980.05673,"high":991.61421,"low":974.49845,"close":988.0176,"volume":5272.84017,"volumeNotional":5209658.9009,"tradesDone":3570}
{"date":"2018-01-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":989.07931,"high":995.48714,"low":985.02019,"close":992.6192,"volume":4183.79703,"volumeNotional":4152917.24853,"tradesDone":3256}
{"date":"2018-01-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":992.56688,"high":993.80394,"low":988.26212,"close":992.56086,"volume":2518.84637,"volumeNotional":2500108.31639,"tradesDone":2214}
{"date":"2018-01-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":993.2628,"high":996.89647,"low":987.35186,"close":996.00544,"volume":3219.50897,"volumeNotional":3206648.44569,"tradesDone":2452}
{"date":"2018-01-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.90542,"high":998.98316,"low":992.12799,"close":996.95854,"volume":2457.87616,"volumeNotional":2450400.63578,"tradesDone":2239}
{"date":"2018-01-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.16322,"high":998.86981,"low":993.22537,"close":998.29316,"volume":3556.01183,"volumeNotional":3549942.26725,"tradesDone":2724}
{"date":"2018-01-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":998.39026,"high":999.21942,"low":989.84724,"close":994.54179,"volume":4416.07233,"volumeNotional":4391968.45491,"tradesDone":2821}
{"date":"2018-01-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":995.45821,"high":998.24608,"low":987.32393,"close":990.03434,"volume":3970.93001,"volumeNotional":3931357.06795,"tradesDone":2816}
{"date":"2018-01-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":989.04619,"high":998.13486,"low":987.63965,"close":995.51231,"volume":4708.25601,"volumeNotional":4687126.81828,"tradesDone":3226}
{"date":"2018-01-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":995.68234,"high":1008.17363,"low":994.4945,"close":1004.09481,"volume":11558.6919,"volumeNotional":11606022.57099,"tradesDone":5601}
{"date":"2018-01-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1003.69711,"high":1008.03473,"low":997.38165,"close":998.76521,"volume":8703.6076,"volumeNotional":8692860.47349,"tradesDone":5189}
{"date":"2018-01-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":998.21687,"high":1004.83462,"low":994.18895,"close":1002.04863,"volume":7665.05219,"volumeNotional":7680755.08267,"tradesDone":4312}
{"date":"2018-01-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1001.65059,"high":1003.29682,"low":989.36893,"close":993.22481,"volume":6068.49428,"volumeNotional":6027379.08008,"tradesDone":3644}
{"date":"2018-01-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":993.2619,"high":1002.57362,"low":992.18345,"close":1002.48288,"volume":6679.34894,"volumeNotional":6695932.99111,"tradesDone":3273}
{"date":"2018-01-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1001.76075,"high":1007.09106,"low":999.67082,"close":1006.07365,"volume":5773.53444,"volumeNotional":5808600.84142,"tradesDone":3437}
{"date":"2018-01-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1005.94442,"high":1006.48972,"low":998.85049,"close":1005.56614,"volume":3855.9895,"volumeNotional":3877452.49228,"tradesDone":2546}
{"date":"2018-01-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1005.55673,"high":1008.39416,"low":998.85209,"close":1003.89387,"volume":4115.44514,"volumeNotional":4131470.16075,"tradesDone":2884}
{"date":"2018-01-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1004.17857,"high":1007.74286,"low":1000.98416,"close":1006.19732,"volume":4297.49349,"volumeNotional":4324126.44043,"tradesDone":2297}
{"date":"2018-01-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1012.20466,"high":1015.75497,"low":1007.90236,"close":1014.17418,"volume":6243.33991,"volumeNotional":6331834.13171,"tradesDone":15980}
{"date":"2018-01-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1007.59299,"high":1012.41569,"low":1005.65078,"close":1012.37324,"volume":6176.73251,"volumeNotional":6253158.67885,"tradesDone":2517}
{"date":"2018-01-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1012.03882,"high":1022.263,"low":1010.29357,"close":1016.51728,"volume":8445.77278,"volumeNotional":8585273.99772,"tradesDone":3847}
{"date":"2018-01-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1017.17055,"high":1046.2265,"low":1014.62828,"close":1046.21515,"volume":13968.99615,"volumeNotional":14614575.36992,"tradesDone":6698}
{"date":"2018-01-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1045.93097,"high":1050.13176,"low":1032.35705,"close":1041.24741,"volume":11003.84405,"volumeNotional":11457724.12673,"tradesDone":5492}
{"date":"2018-01-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1041.35847,"high":1078.369,"low":1040.32136,"close":1077.48814,"volume":14776.19629,"volumeNotional":15921176.27981,"tradesDone":6424}
{"date":"2018-01-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1078.65029,"high":1079.49445,"low":1045.93013,"close":1061.28664,"volume":9326.85073,"volumeNotional":9898462.05694,"tradesDone":4486}
{"date":"2018-01-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1059.78755,"high":1072.16411,"low":1058.79998,"close":1071.87973,"volume":6205.70154,"volumeNotional":6651765.65951,"tradesDone":3383}
{"date":"2018-01-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1072.30349,"high":1074.47932,"low":1066.02386,"close":1072.99215,"volume":3609.09095,"volumeNotional":3872526.27343,"tradesDone":2374}
{"date":"2018-01-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1073.71326,"high":1081.91655,"low":1071.51188,"close":1079.30694,"volume":4950.38305,"volumeNotional":5342982.78292,"tradesDone":2954}
{"date":"2018-01-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1079.74344,"high":1087.54417,"low":1077.12964,"close":1083.44851,"volume":4501.9563,"volumeNotional":4877637.83429,"tradesDone":2694}
{"date":"2018-01-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1081.22464,"high":1082.78319,"low":1063.96461,"close":1072.34356,"volume":9816.98248,"volumeNotional":10527177.94435,"tradesDone":4351}
{"date":"2018-01-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1072.0558,"high":1075.18093,"low":1064.70106,"close":1071.7275,"volume":12505.72253,"volumeNotional":13402726.78428,"tradesDone":5716}
{"date":"2018-01-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1072.61109,"high":1073.94425,"low":1055.33443,"close":1063.65993,"volume":13551.17306,"volumeNotional":14413839.75559,"tradesDone":6396}
{"date":"2018-01-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1062.7143,"high":1076.74809,"low":1062.60803,"close":1074.86115,"volume":12062.75858,"volumeNotional":12965790.56119,"tradesDone":6320}
{"date":"2018-01-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.52426,"high":1090.11033,"low":1064.82928,"close":1090.05123,"volume":17442.48821,"volumeNotional":19013205.69323,"tradesDone":7365}
{"date":"2018-01-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1090.21527,"high":1099.10418,"low":1084.16282,"close":1091.14759,"volume":26650.437,"volumeNotional":29079560.02961,"tradesDone":10031}
{"date":"2018-01-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1091.35605,"high":1101.50634,"low":1080.11969,"close":1085.90682,"volume":20446.95695,"volumeNotional":22203489.93853,"tradesDone":8707}
{"date":"2018-01-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1086.47331,"high":1090.95982,"low":1063.92337,"close":1079.28588,"volume":20799.53318,"volumeNotional":22448642.50763,"tradesDone":9378}
{"date":"2018-01-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1079.5041,"high":1093.84741,"low":1079.41909,"close":1092.07627,"volume":9011.93256,"volumeNotional":9841717.69296,"tradesDone":5246}
{"date":"2018-01-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.83735,"high":1096.99967,"low":1090.12136,"close":1092.5665,"volume":10808.55842,"volumeNotional":11809068.8284,"tradesDone":5098}
{"date":"2018-01-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.58541,"high":1095.58942,"low":1082.45533,"close":1090.0739,"volume":8132.78973,"volumeNotional":8865341.83459,"tradesDone":4693}
{"date":"2018-01-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1089.80126,"high":1091.51341,"low":1079.33512,"close":1090.21235,"volume":12020.12173,"volumeNotional":13104485.16892,"tradesDone":4761}
{"date":"2018-01-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1089.93322,"high":1117.32093,"low":1089.12362,"close":1117.0194,"volume":24257.54818,"volumeNotional":27096151.86493,"tradesDone":7356}
{"date":"2018-01-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1116.66606,"high":1177.86176,"low":1110.9993,"close":1175.89477,"volume":52298.46428,"volumeNotional":61497490.80984,"tradesDone":17511}
{"date":"2018-01-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1176.29117,"high":1181.36085,"low":1149.53008,"close":1161.9078,"volume":28702.34954,"volumeNotional":33349483.84317,"tradesDone":11918}
{"date":"2018-01-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1156.84718,"high":1168.95169,"low":1140.15089,"close":1164.45788,"volume":12810.25274,"volumeNotional":14916999.68407,"tradesDone":5816}
{"date":"2018-01-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1164.64421,"high":1198.58108,"low":1162.24432,"close":1193.68203,"volume":20160.61551,"volumeNotional":24065364.35757,"tradesDone":7589}
{"date":"2018-01-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1193.25576,"high":1228.13201,"low":1187.74458,"close":1227.25584,"volume":17143.41516,"volumeNotional":21039356.30008,"tradesDone":7541}
{"date":"2018-01-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1226.99597,"high":1228.91625,"low":1171.56266,"close":1192.72911,"volume":20615.70939,"volumeNotional":24588956.66854,"tradesDone":10765}
{"date":"2018-01-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1193.7906,"high":1223.30791,"low":1187.33114,"close":1222.81494,"volume":10382.76313,"volumeNotional":12696197.90361,"tradesDone":5265}
{"date":"2018-01-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1222.03619,"high":1225.21978,"low":1186.17104,"close":1186.24676,"volume":12994.98617,"volumeNotional":15415260.20271,"tradesDone":6375}
{"date":"2018-01-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1188.11667,"high":1190.30715,"low":1142.97762,"close":1149.90296,"volume":20471.35853,"volumeNotional":23540075.7382,"tradesDone":9011}
{"date":"2018-01-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1150.47687,"high":1158.13584,"low":1105.04809,"close":1126.19685,"volume":16874.33279,"volumeNotional":19003820.47333,"tradesDone":9409}
{"date":"2018-01-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1126.56615,"high":1149.57486,"low":1115.02853,"close":1141.81814,"volume":9805.53183,"volumeNotional":11196134.09856,"tradesDone":5014}
{"date":"2018-01-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1141.99931,"high":1150.2743,"low":1110.29208,"close":1137.61853,"volume":8951.03004,"volumeNotional":10182857.61425,"tradesDone":4869}
{"date":"2018-01-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1138.02782,"high":1142.91648,"low":1128.96869,"close":1137.48915,"volume":7480.99635,"volumeNotional":8509552.16281,"tradesDone":3909}
{"date":"2018-01-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1137.47921,"high":1143.16326,"low":1058.49221,"close":1076.67596,"volume":21367.44744,"volumeNotional":23005816.99639,"tradesDone":9219}
{"date":"2018-01-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1079.01784,"high":1079.66228,"low":1015.08075,"close":1026.81841,"volume":22386.58789,"volumeNotional":22986960.47889,"tradesDone":8579}
{"date":"2018-01-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1016.78127,"high":1091.96666,"low":951.32536,"close":1066.06009,"volume":26727.09558,"volumeNotional":28492689.82422,"tradesDone":13284}
{"date":"2018-01-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1065.32625,"high":1115.27541,"low":1062.05842,"close":1102.0339,"volume":12024.38135,"volumeNotional":13251275.84481,"tradesDone":5346}
{"date":"2018-01-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1105.28139,"high":1108.83702,"low":1061.88719,"close":1092.38178,"volume":5605.45968,"volumeNotional":6123302.0102,"tradesDone":3781}
{"date":"2018-01-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.76706,"high":1125.32684,"low":1089.91999,"close":1124.69766,"volume":7042.08925,"volumeNotional":7920221.28199,"tradesDone":3077}
{"date":"2018-01-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1125.35558,"high":1154.66706,"low":1122.85747,"close":1146.70964,"volume":6125.57251,"volumeNotional":7024253.03032,"tradesDone":3735}
{"date":"2018-01-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1146.47003,"high":1150.37171,"low":1108.87778,"close":1133.9034,"volume":6729.29255,"volumeNotional":7630367.68794,"tradesDone":3143}
{"date":"2018-01-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1131.97458,"high":1169.52303,"low":1127.76226,"close":1159.49876,"volume":3220.59749,"volumeNotional":3734278.80627,"tradesDone":2477}
{"date":"2018-01-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1159.13243,"high":1160.50216,"low":1121.16645,"close":1122.84604,"volume":2539.26773,"volumeNotional":2851206.71763,"tradesDone":2216}
{"date":"2018-01-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1122.89468,"high":1142.39262,"low":1097.07165,"close":1129.38699,"volume":3857.31274,"volumeNotional":4356398.84306,"tradesDone":2801}
{"date":"2018-01-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1132.38735,"high":1173.69407,"low":1126.07491,"close":1172.98252,"volume":2118.19557,"volumeNotional":2484606.38745,"tradesDone":2289}
{"date":"2018-01-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1173.56372,"high":1177.92682,"low":1145.25147,"close":1169.5887,"volume":5690.95763,"volumeNotional":6656079.73761,"tradesDone":3231}
{"date":"2018-01-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1169.56362,"high":1185.87612,"low":1157.43533,"close":1183.8068,"volume":1811.25014,"volumeNotional":2144170.22984,"tradesDone":1520}
{"date":"2018-01-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1187.49857,"high":1205.03012,"low":1186.01897,"close":1199.54616,"volume":12914.61193,"volumeNotional":15491673.17579,"tradesDone":6102}
{"date":"2018-01-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1199.75973,"high":1211.59595,"low":1197.32157,"close":1208.34195,"volume":9789.85683,"volumeNotional":11829494.67609,"tradesDone":5026}
{"date":"2018-01-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1206.96318,"high":1211.87468,"low":1165.73568,"close":1188.38093,"volume":12133.95489,"volumeNotional":14419760.58007,"tradesDone":7545}
{"date":"2018-01-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1188.22973,"high":1201.41983,"low":1178.31883,"close":1198.70929,"volume":8165.81181,"volumeNotional":9788434.46724,"tradesDone":5028}
{"date":"2018-01-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1197.87347,"high":1215.34125,"low":1195.42561,"close":1210.58692,"volume":6606.19157,"volumeNotional":7997369.09068,"tradesDone":3624}
{"date":"2018-01-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1212.61216,"high":1245.82025,"low":1201.70558,"close":1231.81821,"volume":18073.82959,"volumeNotional":22263672.32306,"tradesDone":8422}
{"date":"2018-01-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1231.62159,"high":1242.44548,"low":1205.93199,"close":1216.29669,"volume":11898.30559,"volumeNotional":14471869.69989,"tradesDone":5179}
{"date":"2018-01-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1217.23898,"high":1223.48481,"low":1157.28413,"close":1193.68668,"volume":17460.33638,"volumeNotional":20842170.93643,"tradesDone":9086}
{"date":"2018-01-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1196.75625,"high":1224.48629,"low":1187.00434,"close":1215.50098,"volume":7406.78041,"volumeNotional":9002948.83793,"tradesDone":4786}
{"date":"2018-01-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1215.24813,"high":1220.26828,"low":1187.92838,"close":1203.13725,"volume":8597.00566,"volumeNotional":10343377.72276,"tradesDone":4919}
{"date":"2018-01-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1203.29351,"high":1206.71597,"low":1117.65541,"close":1130.30787,"volume":28929.26093,"volumeNotional":32698971.2232,"tradesDone":10529}
{"date":"2018-01-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1131.06296,"high":1197.90694,"low":1130.83896,"close":1195.4161,"volume":19491.84829,"volumeNotional":23300869.2864,"tradesDone":7496}
{"date":"2018-01-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1193.8167,"high":1211.52101,"low":1182.05186,"close":1194.91696,"volume":14751.70071,"volumeNotional":17627057.39411,"tradesDone":6590}
{"date":"2018-01-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1194.98548,"high":1212.77149,"low":1190.57277,"close":1208.27306,"volume":11152.71221,"volumeNotional":13475521.73849,"tradesDone":5371}
{"date":"2018-01-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1209.33303,"high":1212.30207,"low":1196.65198,"close":1203.59429,"volume":7522.67247,"volumeNotional":9054245.65357,"tradesDone":3759}
{"date":"2018-01-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1202.50667,"high":1212.2896,"low":1197.95071,"close":1202.27864,"volume":10826.25502,"volumeNotional":13016175.15199,"tradesDone":4274}
{"date":"2018-01-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1201.07978,"high":1210.08804,"low":1193.9988,"close":1208.88145,"volume":7745.42911,"volumeNotional":9363305.57781,"tradesDone":3737}
{"date":"2018-01-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1207.92823,"high":1238.31307,"low":1207.26133,"close":1234.5993,"volume":14274.44639,"volumeNotional":17623221.56482,"tradesDone":6586}
{"date":"2018-01-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1234.5843,"high":1245.79658,"low":1226.60947,"close":1244.88747,"volume":12602.67043,"volumeNotional":15688906.49731,"tradesDone":5609}
{"date":"2018-01-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1244.44923,"high":1298.3579,"low":1242.85626,"close":1263.81752,"volume":29793.42229,"volumeNotional":37653449.13219,"tradesDone":13100}
{"date":"2018-01-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1263.30657,"high":1297.8408,"low":1261.46431,"close":1287.2738,"volume":17643.7514,"volumeNotional":22712338.85793,"tradesDone":9930}
{"date":"2018-01-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1287.40911,"high":1290.40991,"low":1237.92785,"close":1267.16331,"volume":16432.67223,"volumeNotional":20822879.37583,"tradesDone":8285}
{"date":"2018-01-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1266.79675,"high":1286.47706,"low":1257.62164,"close":1264.65293,"volume":13032.79122,"volumeNotional":16481957.62184,"tradesDone":6771}
{"date":"2018-01-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1265.16357,"high":1299.2746,"low":1263.69603,"close":1295.88862,"volume":12382.59043,"volumeNotional":16046457.98578,"tradesDone":5733}
{"date":"2018-01-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1308.80394,"high":1356.93705,"low":1308.07476,"close":1353.59027,"volume":28587.87101,"volumeNotional":38696264.0827,"tradesDone":14665}
{"date":"2018-01-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1342.56413,"high":1386.95664,"low":1314.25289,"close":1383.94793,"volume":32806.54556,"volumeNotional":45402550.9592,"tradesDone":15122}
{"date":"2018-01-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1383.75109,"high":1385.44859,"low":1327.73237,"close":1352.85883,"volume":20744.39862,"volumeNotional":28064242.93108,"tradesDone":12921}
{"date":"2018-01-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1352.40758,"high":1379.82004,"low":1321.22929,"close":1359.98614,"volume":14933.08171,"volumeNotional":20308784.22925,"tradesDone":8995}
{"date":"2018-01-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1359.77679,"high":1366.71766,"low":1316.85857,"close":1320.7398,"volume":15204.87732,"volumeNotional":20081686.65575,"tradesDone":8596}
{"date":"2018-01-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1321.85119,"high":1323.59009,"low":1247.10898,"close":1305.2575,"volume":28337.52279,"volumeNotional":36987764.09129,"tradesDone":15234}
{"date":"2018-01-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1305.13267,"high":1317.25277,"low":1252.27823,"close":1274.55864,"volume":15559.66909,"volumeNotional":19831710.66353,"tradesDone":9227}
{"date":"2018-01-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1277.73224,"high":1301.42144,"low":1266.61239,"close":1283.27534,"volume":10334.52916,"volumeNotional":13262046.44082,"tradesDone":6076}
{"date":"2018-01-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1281.70847,"high":1351.74873,"low":1270.55498,"close":1341.1225,"volume":14104.42038,"volumeNotional":18915755.55816,"tradesDone":7297}
{"date":"2018-01-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1339.65013,"high":1354.22994,"low":1316.07592,"close":1322.00078,"volume":11681.8154,"volumeNotional":15443369.08899,"tradesDone":7142}
{"date":"2018-01-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1321.66451,"high":1354.17863,"low":1320.51293,"close":1330.74757,"volume":11160.1164,"volumeNotional":14851297.77717,"tradesDone":6779}
{"date":"2018-01-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1331.06047,"high":1342.72519,"low":1285.29087,"close":1318.88488,"volume":15399.76762,"volumeNotional":20310520.70838,"tradesDone":8131}
{"date":"2018-01-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1318.41785,"high":1352.05599,"low":1315.19748,"close":1341.29752,"volume":17761.73638,"volumeNotional":23823772.93344,"tradesDone":8159}
{"date":"2018-01-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1340.9426,"high":1346.62277,"low":1294.47761,"close":1315.85574,"volume":14879.29309,"volumeNotional":19579003.27818,"tradesDone":8332}
{"date":"2018-01-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1315.67071,"high":1338.7065,"low":1294.76779,"close":1321.98481,"volume":12029.08052,"volumeNotional":15902261.73231,"tradesDone":5729}
{"date":"2018-01-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1323.82424,"high":1327.87373,"low":1269.04115,"close":1287.17879,"volume":12865.12104,"volumeNotional":16559710.96089,"tradesDone":7751}
{"date":"2018-01-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1285.17691,"high":1304.39929,"low":1265.60082,"close":1291.20738,"volume":6941.72026,"volumeNotional":8963200.44778,"tradesDone":3954}
{"date":"2018-01-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1301.40721,"high":1306.27535,"low":1283.15488,"close":1292.17826,"volume":3494.95438,"volumeNotional":4516104.07739,"tradesDone":1902}
{"date":"2018-01-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1292.41802,"high":1315.07069,"low":1263.74424,"close":1264.91412,"volume":3639.60517,"volumeNotional":4603787.9687,"tradesDone":2922}
{"date":"2018-01-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1265.57444,"high":1269.08298,"low":1203.16366,"close":1228.88567,"volume":11678.65605,"volumeNotional":14351733.11169,"tradesDone":6898}
{"date":"2018-01-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1231.58335,"high":1250.86428,"low":1195.851,"close":1242.82667,"volume":5708.07497,"volumeNotional":7094147.81381,"tradesDone":3716}
{"date":"2018-01-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1247.12499,"high":1333.544,"low":1242.45442,"close":1329.74659,"volume":7427.96091,"volumeNotional":9877305.70359,"tradesDone":4926}
{"date":"2018-01-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1330.72033,"high":1333.05741,"low":1284.86494,"close":1292.54961,"volume":3103.26021,"volumeNotional":4011117.78275,"tradesDone":2672}
{"date":"2018-01-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1292.37884,"high":1311.81325,"low":1286.40086,"close":1298.4674,"volume":1925.28906,"volumeNotional":2499925.09339,"tradesDone":1603}
{"date":"2018-01-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1295.55245,"high":1297.41562,"low":1148.59181,"close":1180.5144,"volume":11955.82181,"volumeNotional":14114019.80688,"tradesDone":8022}
{"date":"2018-01-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1180.41196,"high":1235.02452,"low":1113.53969,"close":1188.28306,"volume":25322.62948,"volumeNotional":30090451.52464,"tradesDone":14365}
{"date":"2018-01-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1189.65306,"high":1243.40905,"low":1142.3385,"close":1148.00612,"volume":12067.40391,"volumeNotional":13853453.51479,"tradesDone":7754}
{"date":"2018-01-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1153.55337,"high":1212.01206,"low":1146.77709,"close":1191.1435,"volume":6077.7339,"volumeNotional":7239453.21953,"tradesDone":4203}
{"date":"2018-01-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1206.05943,"high":1236.38302,"low":1186.76155,"close":1233.8213,"volume":6902.71867,"volumeNotional":8516721.29806,"tradesDone":4151}
{"date":"2018-01-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1232.29676,"high":1247.00254,"low":1226.26388,"close":1239.48868,"volume":8079.57564,"volumeNotional":10014542.53387,"tradesDone":4567}
{"date":"2018-01-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1237.19111,"high":1242.56826,"low":1208.56145,"close":1225.58941,"volume":7174.61839,"volumeNotional":8793136.33418,"tradesDone":4369}
{"date":"2018-01-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1225.08708,"high":1229.51504,"low":1176.12184,"close":1182.22449,"volume":9816.53429,"volumeNotional":11605347.28431,"tradesDone":6088}
{"date":"2018-01-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1182.41564,"high":1195.54743,"low":1148.92184,"close":1189.74279,"volume":14926.53906,"volumeNotional":17758742.22018,"tradesDone":7533}
{"date":"2018-01-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1189.87226,"high":1209.26235,"low":1184.88521,"close":1203.57642,"volume":14906.90947,"volumeNotional":17941604.67122,"tradesDone":6275}
{"date":"2018-01-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1204.77467,"high":1208.04803,"low":1164.30027,"close":1194.38709,"volume":11762.62733,"volumeNotional":14049130.22809,"tradesDone":5408}
{"date":"2018-01-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1193.2053,"high":1215.46708,"low":1174.93385,"close":1199.57882,"volume":10017.35774,"volumeNotional":12016610.2136,"tradesDone":5267}
{"date":"2018-01-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1198.84215,"high":1235.60236,"low":1181.53147,"close":1219.07122,"volume":12673.05377,"volumeNotional":15449355.14473,"tradesDone":5507}
{"date":"2018-01-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1218.50152,"high":1246.14784,"low":1211.20798,"close":1223.07452,"volume":3928.51353,"volumeNotional":4804864.82188,"tradesDone":2974}
{"date":"2018-01-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1221.44341,"high":1233.09455,"low":1208.48054,"close":1212.40954,"volume":4515.55113,"volumeNotional":5474697.26747,"tradesDone":2978}
{"date":"2018-01-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1212.02764,"high":1230.8077,"low":1208.67738,"close":1219.61033,"volume":3414.62928,"volumeNotional":4164517.16158,"tradesDone":2647}
{"date":"2018-01-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1220.99722,"high":1225.33706,"low":1156.86986,"close":1175.81076,"volume":2925.81646,"volumeNotional":3440206.47013,"tradesDone":2516}
{"date":"2018-01-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1174.33849,"high":1206.71828,"low":1144.7772,"close":1184.43808,"volume":6337.02551,"volumeNotional":7505814.29567,"tradesDone":3537}
{"date":"2018-01-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1185.00764,"high":1185.00764,"low":1156.74523,"close":1173.9137,"volume":2308.74609,"volumeNotional":2710268.66375,"tradesDone":2261}
{"date":"2018-01-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1174.62141,"high":1179.03571,"low":1104.40636,"close":1131.66214,"volume":4942.41335,"volumeNotional":5593142.06939,"tradesDone":3338}
{"date":"2018-01-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1127.84872,"high":1145.06218,"low":1100.50549,"close":1135.7381,"volume":5921.45925,"volumeNotional":6725226.88212,"tradesDone":3235}
{"date":"2018-01-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1139.12844,"high":1140.72576,"low":1078.28592,"close":1116.60134,"volume":6022.96767,"volumeNotional":6725253.7705,"tradesDone":3694}
{"date":"2018-01-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1119.51775,"high":1176.17917,"low":1116.21245,"close":1173.47262,"volume":4026.535,"volumeNotional":4725028.56693,"tradesDone":2725}
{"date":"2018-01-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1172.72807,"high":1186.10886,"low":1159.2037,"close":1174.51809,"volume":2751.10937,"volumeNotional":3231227.72379,"tradesDone":1960}
{"date":"2018-01-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1176.54299,"high":1213.34305,"low":1167.73291,"close":1206.32681,"volume":4152.30798,"volumeNotional":5009040.44379,"tradesDone":2849}
{"date":"2018-01-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1206.77726,"high":1211.8171,"low":1183.25476,"close":1206.95518,"volume":2308.89747,"volumeNotional":2786735.76367,"tradesDone":1932}
{"date":"2018-01-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1206.32828,"high":1221.51999,"low":1195.96148,"close":1209.58541,"volume":4526.75997,"volumeNotional":5475502.80116,"tradesDone":3323}
{"date":"2018-01-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1209.59724,"high":1219.71454,"low":1207.47226,"close":1214.60242,"volume":3026.57313,"volumeNotional":3676083.04202,"tradesDone":1745}
{"date":"2018-01-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1214.55513,"high":1218.65457,"low":1200.92124,"close":1205.54706,"volume":4900.45502,"volumeNotional":5907729.15395,"tradesDone":3079}
{"date":"2018-01-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1204.21005,"high":1208.80471,"low":1188.77075,"close":1192.77509,"volume":6398.88,"volumeNotional":7632424.68491,"tradesDone":3676}
{"date":"2018-01-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1191.81121,"high":1192.3444,"low":1172.20206,"close":1188.40349,"volume":5381.20004,"volumeNotional":6395036.90139,"tradesDone":3149}
{"date":"2018-01-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1186.15343,"high":1220.98712,"low":1185.23431,"close":1211.99495,"volume":8462.5203,"volumeNotional":10256531.88342,"tradesDone":4356}
{"date":"2018-01-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1219.56576,"high":1236.79762,"low":1207.28105,"close":1224.74311,"volume":7602.03203,"volumeNotional":9310536.33291,"tradesDone":3738}
{"date":"2018-01-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1223.99019,"high":1275.39211,"low":1205.90527,"close":1274.56788,"volume":12806.60375,"volumeNotional":16322885.73885,"tradesDone":5755}
{"date":"2018-01-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1274.09597,"high":1286.0306,"low":1256.12078,"close":1266.38992,"volume":11261.54684,"volumeNotional":14261509.42478,"tradesDone":5834}
{"date":"2018-01-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1267.98355,"high":1279.43314,"low":1256.6161,"close":1268.87788,"volume":9106.66644,"volumeNotional":11555247.61709,"tradesDone":4670}
{"date":"2018-01-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1268.86735,"high":1272.81369,"low":1225.08311,"close":1233.79703,"volume":12461.50993,"volumeNotional":15374973.94416,"tradesDone":6095}
{"date":"2018-01-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1236.12497,"high":1253.70351,"low":1213.75872,"close":1231.14861,"volume":10806.30531,"volumeNotional":13304167.72189,"tradesDone":5379}
{"date":"2018-01-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1230.0234,"high":1249.85594,"low":1224.11838,"close":1235.95119,"volume":8779.38352,"volumeNotional":10850889.54331,"tradesDone":3891}
{"date":"2018-01-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1236.1293,"high":1241.12307,"low":1221.93179,"close":1229.86588,"volume":5924.96375,"volumeNotional":7286910.73352,"tradesDone":3235}
{"date":"2018-01-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1228.82965,"high":1264.035,"low":1221.61542,"close":1256.72726,"volume":8737.42934,"volumeNotional":10980565.62286,"tradesDone":4234}
{"date":"2018-01-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1256.68833,"high":1267.62495,"low":1230.16119,"close":1259.93688,"volume":6711.10198,"volumeNotional":8455564.92051,"tradesDone":3426}
{"date":"2018-01-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1260.0412,"high":1260.82818,"low":1241.81496,"close":1255.1934,"volume":4450.418,"volumeNotional":5586135.28334,"tradesDone":2793}
{"date":"2018-01-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1253.59357,"high":1255.43756,"low":1237.75609,"close":1241.26888,"volume":4999.11624,"volumeNotional":6205247.42163,"tradesDone":2975}
{"date":"2018-01-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1243.04997,"high":1260.21274,"low":1239.84807,"close":1259.49257,"volume":3985.7953,"volumeNotional":5020079.57629,"tradesDone":3005}
{"date":"2018-01-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1259.83349,"high":1280.25249,"low":1258.6699,"close":1278.6168,"volume":7075.09567,"volumeNotional":9046336.18595,"tradesDone":3887}
{"date":"2018-01-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1278.01737,"high":1286.84215,"low":1274.00779,"close":1282.80007,"volume":8951.33677,"volumeNotional":11482775.43647,"tradesDone":4846}
{"date":"2018-01-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1283.86198,"high":1292.21222,"low":1275.06275,"close":1291.9247,"volume":5622.48735,"volumeNotional":7263830.29164,"tradesDone":3533}
{"date":"2018-01-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1290.97267,"high":1292.81403,"low":1265.71941,"close":1286.5096,"volume":6456.51623,"volumeNotional":8306370.11039,"tradesDone":4210}
{"date":"2018-01-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1286.66394,"high":1291.79801,"low":1281.73754,"close":1289.18208,"volume":3439.19173,"volumeNotional":4433744.34397,"tradesDone":2529}
{"date":"2018-01-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1288.38856,"high":1317.84156,"low":1286.78829,"close":1309.27394,"volume":7632.94984,"volumeNotional":9993622.31767,"tradesDone":4928}
{"date":"2018-01-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1309.80175,"high":1315.92279,"low":1293.64607,"close":1309.47459,"volume":5480.23064,"volumeNotional":7176222.77977,"tradesDone":4305}
{"date":"2018-01-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1311.30071,"high":1337.23968,"low":1302.41226,"close":1334.1367,"volume":7856.7243,"volumeNotional":10481944.20982,"tradesDone":5247}
{"date":"2018-01-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1332.81138,"high":1337.33018,"low":1317.15154,"close":1332.79456,"volume":6202.47151,"volumeNotional":8266620.28624,"tradesDone":4099}
{"date":"2018-01-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1332.47952,"high":1332.55815,"low":1312.53696,"close":1324.05441,"volume":6444.85796,"volumeNotional":8533342.58659,"tradesDone":3886}
{"date":"2018-01-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1322.75548,"high":1333.43856,"low":1321.5042,"close":1332.6634,"volume":5025.56885,"volumeNotional":6697391.67275,"tradesDone":2732}
{"date":"2018-01-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1333.30713,"high":1335.27191,"low":1326.30343,"close":1334.6209,"volume":4906.22513,"volumeNotional":6547950.58509,"tradesDone":2691}
{"date":"2018-01-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1332.66575,"high":1351.66351,"low":1327.11384,"close":1347.80172,"volume":7486.29816,"volumeNotional":10090045.5698,"tradesDone":4470}
{"date":"2018-01-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1347.63686,"high":1359.23782,"low":1341.99078,"close":1357.24803,"volume":8164.8904,"volumeNotional":11081781.44465,"tradesDone":4558}
{"date":"2018-01-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1361.71325,"high":1365.71514,"low":1335.02372,"close":1351.43722,"volume":2982.9012,"volumeNotional":4031203.71269,"tradesDone":2550}
{"date":"2018-01-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1351.68134,"high":1359.06112,"low":1337.32993,"close":1350.59438,"volume":2594.94452,"volumeNotional":3504717.47683,"tradesDone":2031}
{"date":"2018-01-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1350.56538,"high":1365.05488,"low":1347.90491,"close":1364.4269,"volume":3863.98134,"volumeNotional":5272120.09248,"tradesDone":2507}
{"date":"2018-01-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1364.05479,"high":1393.65855,"low":1360.9116,"close":1393.65387,"volume":6289.51743,"volumeNotional":8765410.32273,"tradesDone":4590}
{"date":"2018-01-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1392.38238,"high":1417.88696,"low":1390.82341,"close":1415.20111,"volume":5616.8632,"volumeNotional":7948991.02939,"tradesDone":4703}
{"date":"2018-01-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1415.85007,"high":1421.3063,"low":1370.94626,"close":1384.65936,"volume":4632.85822,"volumeNotional":6414930.49679,"tradesDone":3789}
{"date":"2018-01-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1385.86254,"high":1420.86152,"low":1379.83816,"close":1418.52981,"volume":2895.72961,"volumeNotional":4107678.76207,"tradesDone":2685}
{"date":"2018-01-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1418.84157,"high":1421.71902,"low":1390.48118,"close":1396.4543,"volume":13073.83521,"volumeNotional":18257013.44148,"tradesDone":6565}
{"date":"2018-01-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1396.7173,"high":1408.35747,"low":1380.98449,"close":1389.85898,"volume":10462.24387,"volumeNotional":14541043.5485,"tradesDone":5242}
{"date":"2018-01-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1390.57342,"high":1391.89668,"low":1357.64176,"close":1380.52789,"volume":15954.8494,"volumeNotional":22026114.54776,"tradesDone":7212}
{"date":"2018-01-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1380.67309,"high":1380.92708,"low":1359.82889,"close":1360.57915,"volume":11976.68129,"volumeNotional":16295222.79853,"tradesDone":5515}
{"date":"2018-01-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1360.35654,"high":1385.72324,"low":1359.37392,"close":1382.49915,"volume":9203.88333,"volumeNotional":12724360.85288,"tradesDone":4332}
{"date":"2018-01-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1381.85656,"high":1385.45429,"low":1344.52765,"close":1372.77179,"volume":12461.47873,"volumeNotional":17106766.4137,"tradesDone":5779}
{"date":"2018-01-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1372.81581,"high":1384.04044,"low":1366.50151,"close":1379.33473,"volume":4672.00443,"volumeNotional":6444257.96639,"tradesDone":2955}
{"date":"2018-01-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1378.84228,"high":1381.91352,"low":1320.96694,"close":1345.05455,"volume":15798.67952,"volumeNotional":21250085.81929,"tradesDone":7733}
{"date":"2018-01-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1345.18432,"high":1358.31277,"low":1314.91773,"close":1338.41635,"volume":15201.67345,"volumeNotional":20346168.23467,"tradesDone":6550}
{"date":"2018-01-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1337.75138,"high":1364.83977,"low":1335.61669,"close":1351.96978,"volume":2220.40111,"volumeNotional":3001915.20454,"tradesDone":1770}
{"date":"2018-01-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1354.54067,"high":1355.03281,"low":1332.44104,"close":1342.09297,"volume":1461.36369,"volumeNotional":1961285.94,"tradesDone":1294}
{"date":"2018-01-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1341.04555,"high":1359.53706,"low":1337.97466,"close":1349.00982,"volume":1634.43588,"volumeNotional":2204870.05893,"tradesDone":1071}
{"date":"2018-01-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1349.08549,"high":1349.34243,"low":1315.65043,"close":1334.75026,"volume":2398.65075,"volumeNotional":3201599.70712,"tradesDone":1707}
{"date":"2018-01-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1335.00113,"high":1350.35108,"low":1327.69137,"close":1341.352,"volume":1427.48241,"volumeNotional":1914756.37872,"tradesDone":1347}
{"date":"2018-01-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1335.45417,"high":1344.01442,"low":1307.68725,"close":1318.01191,"volume":2146.73372,"volumeNotional":2829420.61725,"tradesDone":2178}
{"date":"2018-01-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1320.45206,"high":1327.06347,"low":1271.69294,"close":1276.1055,"volume":4366.67076,"volumeNotional":5572332.5869,"tradesDone":3536}
{"date":"2018-01-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1285.25384,"high":1339.86066,"low":1281.20044,"close":1332.32554,"volume":4678.92878,"volumeNotional":6233856.3049,"tradesDone":2915}
{"date":"2018-01-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1329.48742,"high":1332.12003,"low":1309.72666,"close":1313.85073,"volume":1584.57411,"volumeNotional":2081893.84468,"tradesDone":1579}
{"date":"2018-01-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1314.57357,"high":1315.30532,"low":1257.5424,"close":1281.61668,"volume":7823.02311,"volumeNotional":10026116.92238,"tradesDone":4878}
{"date":"2018-01-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1285.96128,"high":1301.56586,"low":1266.80038,"close":1298.7321,"volume":3495.05122,"volumeNotional":4539135.19527,"tradesDone":3255}
{"date":"2018-01-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1296.00046,"high":1317.90741,"low":1278.75039,"close":1313.3419,"volume":2692.80429,"volumeNotional":3536572.69897,"tradesDone":2891}
{"date":"2018-01-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1315.86526,"high":1327.5779,"low":1303.07028,"close":1320.18621,"volume":3127.62859,"volumeNotional":4129052.14926,"tradesDone":2358}
{"date":"2018-01-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1317.29913,"high":1332.08029,"low":1306.49144,"close":1312.09547,"volume":1994.20546,"volumeNotional":2616587.95082,"tradesDone":1698}
{"date":"2018-01-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1312.35983,"high":1325.74156,"low":1303.92874,"close":1320.66833,"volume":3333.20366,"volumeNotional":4402056.52158,"tradesDone":2089}
{"date":"2018-01-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1320.77712,"high":1331.43617,"low":1309.24566,"close":1316.12539,"volume":2004.80802,"volumeNotional":2638578.7376,"tradesDone":1313}
{"date":"2018-01-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1315.73782,"high":1348.10543,"low":1314.21676,"close":1343.3475,"volume":2041.06523,"volumeNotional":2741859.86695,"tradesDone":1605}
{"date":"2018-01-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1347.26208,"high":1367.19865,"low":1342.41412,"close":1355.29987,"volume":2018.39657,"volumeNotional":2735532.60865,"tradesDone":1980}
{"date":"2018-01-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1353.63138,"high":1379.30341,"low":1350.91316,"close":1375.88275,"volume":2663.46885,"volumeNotional":3664620.8425,"tradesDone":2008}
{"date":"2018-01-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1379.21118,"high":1382.53364,"low":1327.7669,"close":1332.9418,"volume":3851.44896,"volumeNotional":5133757.2972,"tradesDone":2682}
{"date":"2018-01-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1331.21106,"high":1339.93829,"low":1307.00013,"close":1334.11188,"volume":2872.28207,"volumeNotional":3831945.62902,"tradesDone":2386}
{"date":"2018-01-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1335.69799,"high":1336.76338,"low":1312.61557,"close":1330.87289,"volume":1877.2504,"volumeNotional":2498381.6528,"tradesDone":1453}
{"date":"2018-01-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1329.12802,"high":1339.06988,"low":1321.81177,"close":1327.0126,"volume":1155.28785,"volumeNotional":1533081.53282,"tradesDone":1059}
{"date":"2018-01-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1327.83638,"high":1340.08873,"low":1315.91426,"close":1338.34459,"volume":901.26964,"volumeNotional":1206209.35426,"tradesDone":1044}
{"date":"2018-01-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1337.0528,"high":1350.29391,"low":1332.32758,"close":1339.86883,"volume":1468.94018,"volumeNotional":1968187.14953,"tradesDone":1000}
{"date":"2018-01-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1340.88519,"high":1341.77042,"low":1319.71672,"close":1323.40518,"volume":1535.27203,"volumeNotional":2031786.96974,"tradesDone":1660}
{"date":"2018-01-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1323.2078,"high":1330.1613,"low":1302.71586,"close":1318.83666,"volume":3280.33772,"volumeNotional":4326229.63198,"tradesDone":2625}
{"date":"2018-01-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1318.67745,"high":1325.52198,"low":1306.29415,"close":1318.9623,"volume":1474.50372,"volumeNotional":1944814.81937,"tradesDone":1313}
{"date":"2018-01-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1317.61076,"high":1331.47783,"low":1312.06849,"close":1326.76086,"volume":1608.83433,"volumeNotional":2134538.42224,"tradesDone":1458}
{"date":"2018-01-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1324.81138,"high":1329.23862,"low":1289.98275,"close":1299.17309,"volume":4320.6334,"volumeNotional":5613250.63436,"tradesDone":2905}
{"date":"2018-01-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1298.69131,"high":1329.75886,"low":1278.65066,"close":1329.6683,"volume":7560.91727,"volumeNotional":10053512.00572,"tradesDone":3782}
{"date":"2018-01-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1326.39025,"high":1331.72348,"low":1300.87056,"close":1310.32669,"volume":2097.78116,"volumeNotional":2748778.64137,"tradesDone":2186}
{"date":"2018-01-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1310.19329,"high":1318.02633,"low":1297.94,"close":1303.51295,"volume":1946.70195,"volumeNotional":2537551.2173,"tradesDone":1373}
{"date":"2018-01-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1304.57018,"high":1326.23532,"low":1301.35257,"close":1317.71161,"volume":3570.00393,"volumeNotional":4704235.62965,"tradesDone":1817}
{"date":"2018-01-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1318.46802,"high":1321.31112,"low":1308.4653,"close":1316.87945,"volume":2645.1449,"volumeNotional":3483336.96497,"tradesDone":1529}
{"date":"2018-01-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1316.57417,"high":1318.61556,"low":1297.75034,"close":1303.14846,"volume":1775.52488,"volumeNotional":2313772.52024,"tradesDone":1201}
{"date":"2018-01-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1302.68229,"high":1318.82019,"low":1293.58649,"close":1314.74965,"volume":1584.87879,"volumeNotional":2083718.83755,"tradesDone":1288}
{"date":"2018-01-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1312.11792,"high":1313.29484,"low":1298.60874,"close":1309.54061,"volume":1042.75029,"volumeNotional":1365523.85184,"tradesDone":1071}
{"date":"2018-01-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1310.48127,"high":1328.08033,"low":1294.97456,"close":1302.42493,"volume":1224.41387,"volumeNotional":1594707.13854,"tradesDone":1622}
{"date":"2018-01-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1304.17788,"high":1317.82988,"low":1294.85354,"close":1316.1391,"volume":2482.42683,"volumeNotional":3267219.02857,"tradesDone":1350}
{"date":"2018-01-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1313.41728,"high":1313.47079,"low":1295.00097,"close":1298.24029,"volume":382.85196,"volumeNotional":497033.84134,"tradesDone":692}
{"date":"2018-01-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1297.27394,"high":1301.65852,"low":1266.91237,"close":1274.44614,"volume":3358.91308,"volumeNotional":4280753.82085,"tradesDone":2469}
{"date":"2018-01-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1273.27276,"high":1279.34055,"low":1227.10587,"close":1248.6029,"volume":5877.82035,"volumeNotional":7339063.54465,"tradesDone":4853}
{"date":"2018-01-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1249.40989,"high":1262.97454,"low":1199.26487,"close":1232.57659,"volume":6560.31094,"volumeNotional":8086085.67522,"tradesDone":4870}
{"date":"2018-01-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1230.62922,"high":1260.68664,"low":1203.36728,"close":1258.3793,"volume":3660.60334,"volumeNotional":4606427.44959,"tradesDone":2947}
{"date":"2018-01-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1259.60983,"high":1261.35662,"low":1216.06553,"close":1227.87538,"volume":3832.02925,"volumeNotional":4705254.36153,"tradesDone":2466}
{"date":"2018-01-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1227.9522,"high":1241.0842,"low":1219.41047,"close":1230.95261,"volume":2536.89372,"volumeNotional":3122795.94517,"tradesDone":1465}
{"date":"2018-01-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1230.57159,"high":1240.95015,"low":1216.91919,"close":1230.49291,"volume":2324.3483,"volumeNotional":2860094.1083,"tradesDone":1747}
{"date":"2018-01-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1231.10282,"high":1235.75504,"low":1215.31728,"close":1223.26267,"volume":2004.72194,"volumeNotional":2452301.50902,"tradesDone":1634}
{"date":"2018-01-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1225.59907,"high":1232.46934,"low":1139.74634,"close":1146.24099,"volume":5191.05255,"volumeNotional":5950197.21021,"tradesDone":3795}
{"date":"2018-01-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1144.18399,"high":1164.72222,"low":1011.56222,"close":1105.16181,"volume":31232.7656,"volumeNotional":34517259.85945,"tradesDone":15167}
{"date":"2018-01-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1102.52337,"high":1110.86388,"low":979.77367,"close":1021.98497,"volume":18728.34177,"volumeNotional":19140083.7087,"tradesDone":12169}
{"date":"2018-01-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1023.18054,"high":1091.01832,"low":1011.36557,"close":1040.94865,"volume":13776.20298,"volumeNotional":14340319.84838,"tradesDone":9656}
{"date":"2018-01-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1041.41289,"high":1154.68228,"low":1041.41289,"close":1151.07187,"volume":11479.96899,"volumeNotional":13214269.31402,"tradesDone":7554}
{"date":"2018-01-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1152.82419,"high":1165.73784,"low":1083.24025,"close":1106.04895,"volume":9382.89897,"volumeNotional":10377945.59203,"tradesDone":6097}
{"date":"2018-01-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1113.03041,"high":1136.64466,"low":1043.44921,"close":1061.10354,"volume":6360.78496,"volumeNotional":6749451.42571,"tradesDone":5369}
{"date":"2018-01-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1055.2156,"high":1120.35116,"low":1050.83548,"close":1093.13494,"volume":7825.22743,"volumeNotional":8554029.54049,"tradesDone":5495}
{"date":"2018-01-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1093.56881,"high":1147.59761,"low":1090.28925,"close":1143.20569,"volume":5620.90732,"volumeNotional":6425853.21803,"tradesDone":3742}
{"date":"2018-01-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1147.51266,"high":1147.74077,"low":1101.61642,"close":1114.37418,"volume":3964.57738,"volumeNotional":4418022.68182,"tradesDone":2994}
{"date":"2018-01-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1111.03861,"high":1116.04159,"low":1026.03362,"close":1027.41069,"volume":10324.70261,"volumeNotional":10607709.81505,"tradesDone":5329}
{"date":"2018-01-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1029.78622,"high":1065.15469,"low":992.95434,"close":1044.54539,"volume":17227.24621,"volumeNotional":17994640.60101,"tradesDone":8301}
{"date":"2018-01-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1058.67696,"high":1099.99211,"low":1054.04943,"close":1064.56758,"volume":9549.15913,"volumeNotional":10165725.17693,"tradesDone":3576}
{"date":"2018-01-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1059.95442,"high":1080.19442,"low":995.59204,"close":1002.404,"volume":13322.92856,"volumeNotional":13354956.89653,"tradesDone":6118}
{"date":"2018-01-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1002.07328,"high":1042.7895,"low":902.89211,"close":938.51433,"volume":36696.38844,"volumeNotional":34440086.50124,"tradesDone":16696}
{"date":"2018-01-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":938.73078,"high":1021.55197,"low":855.50198,"close":1013.74907,"volume":51447.14572,"volumeNotional":52154496.07872,"tradesDone":19813}
{"date":"2018-01-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1021.24267,"high":1078.21099,"low":977.90524,"close":1051.38843,"volume":18109.25411,"volumeNotional":19039860.32027,"tradesDone":10212}
{"date":"2018-01-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1054.56052,"high":1109.78809,"low":998.26994,"close":1002.91262,"volume":15838.26928,"volumeNotional":15884400.18809,"tradesDone":7915}
{"date":"2018-01-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1000.81113,"high":1076.27883,"low":999.61589,"close":1028.02343,"volume":12013.30196,"volumeNotional":12349955.94918,"tradesDone":6301}
{"date":"2018-01-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1028.36831,"high":1037.57509,"low":968.17912,"close":979.62708,"volume":17258.19387,"volumeNotional":16906594.00146,"tradesDone":7160}
{"date":"2018-01-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":973.68831,"high":995.66317,"low":925.40299,"close":975.39744,"volume":17867.39794,"volumeNotional":17427814.2016,"tradesDone":9090}
{"date":"2018-01-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":977.4172,"high":1006.63112,"low":940.19248,"close":988.48987,"volume":10399.80703,"volumeNotional":10280103.84891,"tradesDone":5964}
{"date":"2018-01-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":987.70112,"high":998.27891,"low":953.27223,"close":984.0506,"volume":7163.2686,"volumeNotional":7049018.74542,"tradesDone":4160}
{"date":"2018-01-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":982.27084,"high":1028.11476,"low":979.7362,"close":1005.67285,"volume":6869.54767,"volumeNotional":6908517.58477,"tradesDone":4375}
{"date":"2018-01-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1000.77661,"high":1019.0843,"low":983.19466,"close":994.60402,"volume":6397.65846,"volumeNotional":6363136.82399,"tradesDone":3684}
{"date":"2018-01-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1000.73984,"high":1004.69987,"low":958.40773,"close":976.94282,"volume":7463.07088,"volumeNotional":7290993.51061,"tradesDone":4299}
{"date":"2018-01-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":978.08043,"high":980.72236,"low":904.24696,"close":931.53563,"volume":16391.05129,"volumeNotional":15268848.22213,"tradesDone":6140}
{"date":"2018-01-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":928.08034,"high":930.55122,"low":876.6732,"close":882.12864,"volume":19943.48142,"volumeNotional":17592716.20326,"tradesDone":7944}
{"date":"2018-01-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":882.17537,"high":940.65129,"low":868.37705,"close":882.231,"volume":18418.95653,"volumeNotional":16249774.515,"tradesDone":7644}
{"date":"2018-01-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":882.14046,"high":924.08976,"low":868.72283,"close":892.8915,"volume":13527.693,"volumeNotional":12078762.13356,"tradesDone":5521}
{"date":"2018-01-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":894.56623,"high":900.73151,"low":853.84022,"close":854.92789,"volume":7645.22496,"volumeNotional":6536116.02149,"tradesDone":2872}
{"date":"2018-01-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.65674,"high":860.94948,"low":781.20059,"close":783.40483,"volume":39737.95816,"volumeNotional":31130908.31432,"tradesDone":12489}
{"date":"2018-01-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":782.5071,"high":819.59701,"low":761.18149,"close":788.41088,"volume":45647.44027,"volumeNotional":35988938.41185,"tradesDone":14923}
{"date":"2018-01-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":791.81298,"high":914.53946,"low":789.03814,"close":911.24331,"volume":39125.49803,"volumeNotional":35652848.4615,"tradesDone":12113}
{"date":"2018-01-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":911.40505,"high":926.60088,"low":844.84195,"close":885.11881,"volume":23807.38,"volumeNotional":21072359.90833,"tradesDone":10328}
{"date":"2018-01-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":884.32046,"high":888.99438,"low":846.73801,"close":847.61069,"volume":7588.42562,"volumeNotional":6432030.69653,"tradesDone":4446}
{"date":"2018-01-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.79721,"high":942.34228,"low":847.94597,"close":924.43341,"volume":17663.29227,"volumeNotional":16328537.51417,"tradesDone":4912}
{"date":"2018-01-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.79625,"high":995.657,"low":913.01986,"close":992.55058,"volume":20377.38224,"volumeNotional":20225582.64188,"tradesDone":8931}
{"date":"2018-01-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":992.08062,"high":1055.68621,"low":968.70243,"close":1049.00808,"volume":28369.58167,"volumeNotional":29759920.50819,"tradesDone":11200}
{"date":"2018-01-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.408,"high":1074.23422,"low":981.47568,"close":994.18276,"volume":23972.26771,"volumeNotional":23832815.27715,"tradesDone":11304}
{"date":"2018-01-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":995.89659,"high":1043.71875,"low":953.34204,"close":1021.64881,"volume":21438.89248,"volumeNotional":21903018.96487,"tradesDone":9741}
{"date":"2018-01-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1025.38938,"high":1028.90707,"low":979.24678,"close":1018.45398,"volume":10190.10118,"volumeNotional":10378149.09578,"tradesDone":5941}
{"date":"2018-01-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1019.67339,"high":1055.36858,"low":1006.82238,"close":1046.71941,"volume":14892.54238,"volumeNotional":15588313.21682,"tradesDone":6186}
{"date":"2018-01-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.26651,"high":1074.38206,"low":1038.47302,"close":1066.26959,"volume":15958.16856,"volumeNotional":17015709.90633,"tradesDone":6190}
{"date":"2018-01-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1065.1047,"high":1067.21745,"low":1002.49748,"close":1011.2689,"volume":11913.79397,"volumeNotional":12048049.35174,"tradesDone":6243}
{"date":"2018-01-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1014.82929,"high":1041.28061,"low":981.37616,"close":985.15243,"volume":11966.35199,"volumeNotional":11788680.74329,"tradesDone":5893}
{"date":"2018-01-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":982.46068,"high":1002.94236,"low":953.90226,"close":983.00583,"volume":11011.03875,"volumeNotional":10823915.27537,"tradesDone":5614}
{"date":"2018-01-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":987.34181,"high":1018.26379,"low":985.11777,"close":1005.73187,"volume":7384.22184,"volumeNotional":7426547.25782,"tradesDone":4273}
{"date":"2018-01-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1004.84824,"high":1008.62378,"low":945.53679,"close":949.40986,"volume":9860.3882,"volumeNotional":9361549.7508,"tradesDone":4468}
{"date":"2018-01-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":952.23487,"high":985.0964,"low":949.17609,"close":975.25934,"volume":7896.94857,"volumeNotional":7701572.83219,"tradesDone":3584}
{"date":"2018-01-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.13101,"high":1014.08206,"low":973.29451,"close":1001.05281,"volume":13800.04017,"volumeNotional":13814568.9211,"tradesDone":5370}
{"date":"2018-01-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1000.68664,"high":1008.38977,"low":989.77183,"close":1007.57842,"volume":11592.83475,"volumeNotional":11680690.08267,"tradesDone":3436}
{"date":"2018-01-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1005.94205,"high":1041.5293,"low":1005.83529,"close":1029.68402,"volume":11397.48175,"volumeNotional":11735804.7986,"tradesDone":4245}
{"date":"2018-01-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1029.41803,"high":1083.1686,"low":1024.35379,"close":1040.58983,"volume":15089.699,"volumeNotional":15702187.34765,"tradesDone":6668}
{"date":"2018-01-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1041.54708,"high":1069.05788,"low":1027.5058,"close":1057.96666,"volume":9397.27031,"volumeNotional":9941998.69426,"tradesDone":4567}
{"date":"2018-01-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1055.39947,"high":1082.15736,"low":1049.82412,"close":1080.82267,"volume":8998.88343,"volumeNotional":9726197.1737,"tradesDone":3844}
{"date":"2018-01-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1079.42631,"high":1096.27864,"low":1066.80295,"close":1090.60929,"volume":18482.44861,"volumeNotional":20157130.20095,"tradesDone":6680}
{"date":"2018-01-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1089.25914,"high":1089.84944,"low":1053.81769,"close":1060.95159,"volume":11386.69317,"volumeNotional":12080730.18442,"tradesDone":5453}
{"date":"2018-01-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1066.50198,"high":1078.07228,"low":1036.25317,"close":1038.53024,"volume":8073.21994,"volumeNotional":8384283.05541,"tradesDone":4043}
{"date":"2018-01-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1039.8521,"high":1067.60219,"low":1029.94093,"close":1064.93664,"volume":11279.9764,"volumeNotional":12012460.13142,"tradesDone":4270}
{"date":"2018-01-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1110.56572,"high":1117.3859,"low":1096.00606,"close":1116.40325,"volume":5680.24138,"volumeNotional":6341439.96732,"tradesDone":8117}
{"date":"2018-01-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1074.96341,"high":1094.46868,"low":1068.63689,"close":1080.42626,"volume":7120.98534,"volumeNotional":7693699.52947,"tradesDone":3523}
{"date":"2018-01-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1080.04198,"high":1088.95911,"low":1038.43971,"close":1051.17975,"volume":9174.32258,"volumeNotional":9643862.16233,"tradesDone":4467}
{"date":"2018-01-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.20752,"high":1051.90539,"low":999.66359,"close":1014.00385,"volume":15377.96744,"volumeNotional":15593318.15138,"tradesDone":7823}
{"date":"2018-01-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1016.10736,"high":1030.44596,"low":989.68487,"close":1016.57417,"volume":10326.85895,"volumeNotional":10498018.02582,"tradesDone":4309}
{"date":"2018-01-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1017.61743,"high":1053.77934,"low":1004.52526,"close":1048.15402,"volume":4516.1436,"volumeNotional":4733614.06332,"tradesDone":2370}
{"date":"2018-01-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1048.90435,"high":1062.57409,"low":1036.95586,"close":1045.97563,"volume":5533.56144,"volumeNotional":5787970.39437,"tradesDone":2852}
{"date":"2018-01-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1040.44358,"high":1049.5855,"low":993.72591,"close":996.16822,"volume":6487.34744,"volumeNotional":6462489.37477,"tradesDone":4279}
{"date":"2018-01-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1002.62069,"high":1017.59507,"low":989.88977,"close":1010.23128,"volume":9346.00974,"volumeNotional":9441631.39642,"tradesDone":4368}
{"date":"2018-01-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1006.04843,"high":1031.85096,"low":995.36411,"close":1021.04854,"volume":7290.49726,"volumeNotional":7443951.5667,"tradesDone":3095}
{"date":"2018-01-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1022.08522,"high":1044.02214,"low":1012.8522,"close":1026.10005,"volume":5494.57903,"volumeNotional":5637987.78874,"tradesDone":2661}
{"date":"2018-01-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1025.22291,"high":1046.4352,"low":1016.81428,"close":1031.95039,"volume":4145.85764,"volumeNotional":4278319.40081,"tradesDone":2481}
{"date":"2018-01-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1030.29075,"high":1032.93069,"low":1009.989,"close":1024.92776,"volume":3883.32744,"volumeNotional":3980130.0722,"tradesDone":1962}
{"date":"2018-01-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1023.89986,"high":1070.12606,"low":1016.4563,"close":1060.72251,"volume":9552.01,"volumeNotional":10132032.04107,"tradesDone":4432}
{"date":"2018-01-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1064.31554,"high":1068.34734,"low":1042.41677,"close":1050.41822,"volume":7474.71142,"volumeNotional":7851573.04951,"tradesDone":2688}
{"date":"2018-01-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.61782,"high":1073.92895,"low":1048.33871,"close":1073.67977,"volume":4628.99649,"volumeNotional":4970059.89448,"tradesDone":2216}
{"date":"2018-01-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1069.31588,"high":1070.89246,"low":1049.21633,"close":1065.8862,"volume":2103.28794,"volumeNotional":2241865.58023,"tradesDone":1827}
{"date":"2018-01-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1070.06717,"high":1094.75286,"low":1068.97103,"close":1086.76738,"volume":8515.46585,"volumeNotional":9254330.46777,"tradesDone":3036}
{"date":"2018-01-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1082.55755,"high":1093.49963,"low":1067.17726,"close":1069.74375,"volume":4541.17214,"volumeNotional":4857890.52395,"tradesDone":2600}
{"date":"2018-01-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1069.77895,"high":1078.45613,"low":1042.98225,"close":1048.27147,"volume":5826.53578,"volumeNotional":6107791.20207,"tradesDone":3196}
{"date":"2018-01-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1051.17523,"high":1064.50818,"low":1040.42724,"close":1044.52684,"volume":5958.23754,"volumeNotional":6223539.05177,"tradesDone":2776}
{"date":"2018-01-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1044.76773,"high":1059.01303,"low":1043.07773,"close":1053.81979,"volume":4636.39326,"volumeNotional":4885922.98087,"tradesDone":1991}
{"date":"2018-01-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1052.6705,"high":1055.50749,"low":1019.21652,"close":1027.46803,"volume":6091.72894,"volumeNotional":6259056.71512,"tradesDone":2782}
{"date":"2018-01-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1026.67655,"high":1033.45977,"low":1001.60873,"close":1025.04107,"volume":7996.32164,"volumeNotional":8196558.12613,"tradesDone":3448}
{"date":"2018-01-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1023.35755,"high":1032.98533,"low":1012.80164,"close":1023.21871,"volume":4653.12282,"volumeNotional":4761162.30843,"tradesDone":1902}
{"date":"2018-01-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1024.04924,"high":1033.6046,"low":1011.14066,"close":1029.85493,"volume":8144.92519,"volumeNotional":8388091.40301,"tradesDone":2723}
{"date":"2018-01-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1028.7938,"high":1039.09644,"low":1017.25951,"close":1020.91279,"volume":3188.2332,"volumeNotional":3254908.05501,"tradesDone":1534}
{"date":"2018-01-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1017.1579,"high":1025.69811,"low":1009.09814,"close":1015.16923,"volume":2061.36607,"volumeNotional":2092635.40724,"tradesDone":1207}
{"date":"2018-01-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1016.45937,"high":1035.75348,"low":1012.51632,"close":1034.74364,"volume":1675.17975,"volumeNotional":1733381.59239,"tradesDone":931}
{"date":"2018-01-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1035.85849,"high":1051.44783,"low":1035.00472,"close":1044.07587,"volume":2718.66733,"volumeNotional":2838494.95628,"tradesDone":1504}
{"date":"2018-01-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1044.33661,"high":1061.67277,"low":1039.54667,"close":1059.12759,"volume":2444.14107,"volumeNotional":2588657.24307,"tradesDone":1252}
{"date":"2018-01-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1058.50062,"high":1068.34242,"low":1048.88857,"close":1065.21499,"volume":5220.76625,"volumeNotional":5561238.44331,"tradesDone":1882}
{"date":"2018-01-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1065.37275,"high":1078.329,"low":1061.48675,"close":1066.81642,"volume":3524.55435,"volumeNotional":3760052.47437,"tradesDone":1691}
{"date":"2018-01-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1067.21536,"high":1092.84148,"low":1049.17259,"close":1090.39829,"volume":8754.04616,"volumeNotional":9545396.98481,"tradesDone":3673}
{"date":"2018-01-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1089.72759,"high":1124.57067,"low":1086.58929,"close":1121.33339,"volume":13089.7866,"volumeNotional":14678014.76624,"tradesDone":6556}
{"date":"2018-01-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1120.98453,"high":1126.90046,"low":1098.232,"close":1108.5384,"volume":4958.85906,"volumeNotional":5497085.66152,"tradesDone":3008}
{"date":"2018-01-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1107.4663,"high":1123.14581,"low":1102.36698,"close":1121.20127,"volume":4669.86073,"volumeNotional":5235853.77372,"tradesDone":3405}
{"date":"2018-01-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1120.34531,"high":1134.42565,"low":1114.2511,"close":1130.86156,"volume":3702.86958,"volumeNotional":4187432.85763,"tradesDone":2709}
{"date":"2018-01-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1129.99984,"high":1131.24653,"low":1113.09089,"close":1114.49496,"volume":2950.6219,"volumeNotional":3288453.24385,"tradesDone":2014}
{"date":"2018-01-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1114.80707,"high":1122.63387,"low":1104.25835,"close":1121.57316,"volume":3938.47426,"volumeNotional":4417287.02925,"tradesDone":1851}
{"date":"2018-01-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1122.52194,"high":1125.09935,"low":1099.82194,"close":1103.81801,"volume":2378.94827,"volumeNotional":2625925.92993,"tradesDone":1657}
{"date":"2018-01-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1103.29152,"high":1123.08981,"low":1097.98125,"close":1118.24688,"volume":2046.82596,"volumeNotional":2288856.7407,"tradesDone":1718}
{"date":"2018-01-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1118.50737,"high":1131.38506,"low":1114.4211,"close":1118.75824,"volume":2346.13174,"volumeNotional":2624754.212,"tradesDone":2033}
{"date":"2018-01-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1118.66479,"high":1137.15952,"low":1114.93385,"close":1129.16544,"volume":2762.63344,"volumeNotional":3119470.21335,"tradesDone":2089}
{"date":"2018-01-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1129.39104,"high":1133.75298,"low":1119.41511,"close":1128.85072,"volume":3616.4874,"volumeNotional":4082474.39418,"tradesDone":2344}
{"date":"2018-01-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1127.9264,"high":1160.31942,"low":1126.73411,"close":1154.19038,"volume":5011.47136,"volumeNotional":5784192.02092,"tradesDone":3552}
{"date":"2018-01-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1155.25811,"high":1160.38253,"low":1139.00428,"close":1148.70914,"volume":4272.49116,"volumeNotional":4907849.6589,"tradesDone":2655}
{"date":"2018-01-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1148.08424,"high":1167.89076,"low":1145.87234,"close":1159.75945,"volume":4971.68632,"volumeNotional":5765960.21866,"tradesDone":3229}
{"date":"2018-01-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1160.8621,"high":1162.67149,"low":1137.79453,"close":1144.6849,"volume":4863.77009,"volumeNotional":5567484.15399,"tradesDone":2446}
{"date":"2018-01-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1143.76633,"high":1154.70549,"low":1126.74844,"close":1151.93699,"volume":3210.44018,"volumeNotional":3698224.81471,"tradesDone":2701}
{"date":"2018-01-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1151.07976,"high":1160.25028,"low":1144.53918,"close":1160.02613,"volume":3289.56875,"volumeNotional":3815985.72593,"tradesDone":2571}
{"date":"2018-01-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1160.31828,"high":1161.55803,"low":1146.97568,"close":1154.28097,"volume":2340.00133,"volumeNotional":2701019.00102,"tradesDone":1822}
{"date":"2018-01-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1154.00087,"high":1156.18221,"low":1144.53935,"close":1149.59885,"volume":1812.65403,"volumeNotional":2083824.9964,"tradesDone":1835}
{"date":"2018-01-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1148.73165,"high":1150.80182,"low":1104.28736,"close":1108.74444,"volume":5508.14651,"volumeNotional":6107126.81408,"tradesDone":3825}
{"date":"2018-01-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1110.12457,"high":1128.73879,"low":1106.23249,"close":1123.14668,"volume":3889.15119,"volumeNotional":4368087.26164,"tradesDone":2037}
{"date":"2018-01-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1123.43658,"high":1143.27667,"low":1116.89062,"close":1128.74047,"volume":1768.23568,"volumeNotional":1995879.18324,"tradesDone":1248}
{"date":"2018-01-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1127.91786,"high":1136.29645,"low":1116.99209,"close":1121.64066,"volume":1430.96478,"volumeNotional":1605028.28794,"tradesDone":1091}
{"date":"2018-01-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1123.64268,"high":1127.85828,"low":1098.99902,"close":1104.13246,"volume":2302.30097,"volumeNotional":2542045.2332,"tradesDone":1917}
{"date":"2018-01-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1103.77832,"high":1109.59165,"low":1081.32661,"close":1083.82169,"volume":4820.95074,"volumeNotional":5225050.99917,"tradesDone":3113}
{"date":"2018-01-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1085.41302,"high":1105.26952,"low":1070.79179,"close":1076.76641,"volume":2351.22156,"volumeNotional":2531716.39599,"tradesDone":1660}
{"date":"2018-01-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.71703,"high":1081.16506,"low":1024.51621,"close":1073.65087,"volume":4984.6305,"volumeNotional":5351752.87483,"tradesDone":3028}
{"date":"2018-01-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.22715,"high":1091.25432,"low":1067.21258,"close":1076.52461,"volume":2094.40474,"volumeNotional":2254678.24326,"tradesDone":1860}
{"date":"2018-01-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1074.14396,"high":1074.39368,"low":1044.37381,"close":1054.63623,"volume":1808.95136,"volumeNotional":1907785.64744,"tradesDone":1489}
{"date":"2018-01-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1055.3358,"high":1077.50737,"low":1052.80644,"close":1064.58287,"volume":3803.22278,"volumeNotional":4048845.81543,"tradesDone":1998}
{"date":"2018-01-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1066.88148,"high":1109.15414,"low":1066.4271,"close":1108.69216,"volume":1995.17482,"volumeNotional":2212034.67542,"tradesDone":1585}
{"date":"2018-01-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1107.01343,"high":1116.43268,"low":1084.31114,"close":1086.36187,"volume":2030.06421,"volumeNotional":2205384.34489,"tradesDone":1614}
{"date":"2018-01-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1088.69264,"high":1120.54998,"low":1085.8706,"close":1102.26527,"volume":1507.02019,"volumeNotional":1661136.01622,"tradesDone":1397}
{"date":"2018-01-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1100.77303,"high":1112.16843,"low":1074.92146,"close":1080.22666,"volume":2350.93537,"volumeNotional":2539543.05899,"tradesDone":1963}
{"date":"2018-01-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1082.18839,"high":1092.2822,"low":1049.79735,"close":1051.71424,"volume":2809.13149,"volumeNotional":2954403.5906,"tradesDone":1968}
{"date":"2018-01-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1051.18603,"high":1054.23943,"low":1015.48085,"close":1036.14943,"volume":7155.88664,"volumeNotional":7414567.87329,"tradesDone":4145}
{"date":"2018-01-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1033.89948,"high":1046.23631,"low":1017.73574,"close":1041.41246,"volume":2838.35285,"volumeNotional":2955896.02796,"tradesDone":1997}
{"date":"2018-01-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1042.11956,"high":1043.78687,"low":1021.19711,"close":1039.24014,"volume":1473.76429,"volumeNotional":1531595.002,"tradesDone":1160}
{"date":"2018-01-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1040.92877,"high":1057.0641,"low":1040.45304,"close":1048.53348,"volume":2042.28196,"volumeNotional":2141401.0186,"tradesDone":1393}
{"date":"2018-01-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1047.49464,"high":1047.94183,"low":1000.92852,"close":1009.9443,"volume":3203.08499,"volumeNotional":3234937.4251,"tradesDone":2173}
{"date":"2018-01-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1010.70104,"high":1031.8041,"low":1007.90944,"close":1029.42877,"volume":2677.65979,"volumeNotional":2756460.0322,"tradesDone":1821}
{"date":"2018-01-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1032.47322,"high":1051.90161,"low":1013.8403,"close":1015.54056,"volume":2556.45028,"volumeNotional":2596178.93414,"tradesDone":1914}
{"date":"2018-01-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1015.2862,"high":1049.35949,"low":1014.84612,"close":1048.26402,"volume":1234.37611,"volumeNotional":1293952.06656,"tradesDone":1117}
{"date":"2018-01-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1048.68227,"high":1067.43767,"low":1042.86665,"close":1067.43767,"volume":1190.81491,"volumeNotional":1271120.69235,"tradesDone":1724}
{"date":"2018-01-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1067.60329,"high":1068.75867,"low":1034.08275,"close":1041.51005,"volume":1312.99615,"volumeNotional":1367498.67839,"tradesDone":1039}
{"date":"2018-01-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1039.13021,"high":1051.99094,"low":1022.41894,"close":1049.76526,"volume":1946.39297,"volumeNotional":2043255.71036,"tradesDone":1331}
{"date":"2018-01-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1050.17052,"high":1053.15613,"low":1038.38207,"close":1049.96141,"volume":1384.19854,"volumeNotional":1453355.05248,"tradesDone":1032}
{"date":"2018-01-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.78186,"high":1068.98723,"low":1047.05363,"close":1061.54686,"volume":1089.86685,"volumeNotional":1156944.72705,"tradesDone":1203}
{"date":"2018-01-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1059.02489,"high":1060.81104,"low":1039.20285,"close":1048.76024,"volume":1082.60363,"volumeNotional":1135391.63736,"tradesDone":1208}
{"date":"2018-01-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1050.13937,"high":1066.86559,"low":1045.53549,"close":1057.91467,"volume":1763.29871,"volumeNotional":1865419.57286,"tradesDone":1267}
{"date":"2018-01-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1060.71063,"high":1075.36044,"low":1048.79717,"close":1072.02169,"volume":1229.82857,"volumeNotional":1318402.90188,"tradesDone":1261}
{"date":"2018-01-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1073.29672,"high":1088.90035,"low":1068.49316,"close":1074.28903,"volume":2157.6024,"volumeNotional":2317888.5922,"tradesDone":1673}
{"date":"2018-01-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.58948,"high":1087.49946,"low":1064.52713,"close":1073.56826,"volume":1509.74931,"volumeNotional":1620818.94479,"tradesDone":1075}
{"date":"2018-01-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.18616,"high":1078.9333,"low":1067.45352,"close":1076.74052,"volume":1100.23833,"volumeNotional":1184671.19188,"tradesDone":852}
{"date":"2018-01-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1076.35662,"high":1083.05976,"low":1041.25478,"close":1042.29276,"volume":1756.90457,"volumeNotional":1831208.92337,"tradesDone":1765}
{"date":"2018-01-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1040.7355,"high":1047.25803,"low":1021.00289,"close":1035.45855,"volume":2867.59303,"volumeNotional":2969273.72851,"tradesDone":1903}
{"date":"2018-01-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1034.64069,"high":1036.39851,"low":960.36231,"close":983.55905,"volume":13380.75612,"volumeNotional":13160763.78472,"tradesDone":7427}
{"date":"2018-01-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":983.25845,"high":1004.01256,"low":973.63365,"close":987.24982,"volume":8544.09273,"volumeNotional":8435153.98216,"tradesDone":4974}
{"date":"2018-01-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.6549,"high":980.30051,"low":938.19905,"close":948.12083,"volume":8047.53448,"volumeNotional":7630035.0598,"tradesDone":3636}
{"date":"2018-01-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":958.67807,"high":979.89105,"low":948.674,"close":967.71209,"volume":5853.15066,"volumeNotional":5664164.66784,"tradesDone":3762}
{"date":"2018-01-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":966.5153,"high":994.8691,"low":966.1625,"close":980.07912,"volume":4320.14543,"volumeNotional":4234084.33268,"tradesDone":2457}
{"date":"2018-01-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":982.17254,"high":989.2754,"low":961.64697,"close":964.88962,"volume":5465.25748,"volumeNotional":5273370.19847,"tradesDone":2729}
{"date":"2018-01-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":964.32654,"high":984.24888,"low":957.91462,"close":974.63062,"volume":4921.00128,"volumeNotional":4796158.54538,"tradesDone":2618}
{"date":"2018-01-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":973.32225,"high":975.74782,"low":950.17023,"close":955.89521,"volume":3427.37064,"volumeNotional":3276207.16739,"tradesDone":2021}
{"date":"2018-01-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":953.80208,"high":958.56225,"low":910.90673,"close":949.44295,"volume":10198.43923,"volumeNotional":9682836.23619,"tradesDone":4485}
{"date":"2018-01-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":949.32513,"high":985.70426,"low":949.11297,"close":983.55119,"volume":3640.46595,"volumeNotional":3580584.6037,"tradesDone":2932}
{"date":"2018-01-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":983.91401,"high":1001.52361,"low":967.50047,"close":996.46859,"volume":4331.00446,"volumeNotional":4315709.89656,"tradesDone":3212}
{"date":"2018-01-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":997.43224,"high":1004.12361,"low":981.08834,"close":993.6908,"volume":3050.84118,"volumeNotional":3031592.80839,"tradesDone":2296}
{"date":"2018-01-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":994.2512,"high":1005.12592,"low":985.3621,"close":987.00511,"volume":3828.52129,"volumeNotional":3778770.05771,"tradesDone":1929}
{"date":"2018-01-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":986.74133,"high":1004.98322,"low":981.49124,"close":996.34855,"volume":3395.62087,"volumeNotional":3383221.92869,"tradesDone":1980}
{"date":"2018-01-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.74755,"high":1011.18446,"low":994.47115,"close":1002.9116,"volume":3987.69899,"volumeNotional":3999309.57114,"tradesDone":2048}
{"date":"2018-01-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1004.105,"high":1005.13014,"low":972.65515,"close":975.486,"volume":2063.50547,"volumeNotional":2012920.69552,"tradesDone":1995}
{"date":"2018-01-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.13076,"high":979.77656,"low":941.95714,"close":957.69609,"volume":5906.30975,"volumeNotional":5656449.75467,"tradesDone":3510}
{"date":"2018-01-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":956.71397,"high":976.47385,"low":943.70888,"close":950.15152,"volume":2670.19914,"volumeNotional":2537093.78008,"tradesDone":2094}
{"date":"2018-01-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":990.79364,"high":992.82987,"low":987.06106,"close":990.40858,"volume":16563.42133,"volumeNotional":16404554.52963,"tradesDone":5242}
{"date":"2018-01-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":947.80851,"high":975.86535,"low":939.19164,"close":973.93678,"volume":2919.16389,"volumeNotional":2843081.086,"tradesDone":1687}
{"date":"2018-01-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":975.2265,"high":975.91198,"low":953.01179,"close":956.73394,"volume":1771.56599,"volumeNotional":1694917.30095,"tradesDone":1405}
{"date":"2018-01-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":958.39476,"high":965.39398,"low":937.88016,"close":943.58467,"volume":1876.77503,"volumeNotional":1770896.13922,"tradesDone":1502}
{"date":"2018-01-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.80711,"high":948.44068,"low":905.73413,"close":930.23218,"volume":8030.42237,"volumeNotional":7470157.2946,"tradesDone":3799}
{"date":"2018-01-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.04755,"high":945.52333,"low":917.57502,"close":929.03687,"volume":4545.49087,"volumeNotional":4222928.59446,"tradesDone":2637}
{"date":"2018-01-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":927.97398,"high":945.15432,"low":920.79548,"close":938.94921,"volume":5271.09337,"volumeNotional":4949288.97861,"tradesDone":2798}
{"date":"2018-01-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":938.34971,"high":955.95342,"low":930.97868,"close":952.50067,"volume":7426.53867,"volumeNotional":7073783.0203,"tradesDone":3225}
{"date":"2018-01-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":953.02186,"high":996.31091,"low":950.05906,"close":986.93709,"volume":6690.51976,"volumeNotional":6603122.08392,"tradesDone":2966}
{"date":"2018-01-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":987.09881,"high":1020.69777,"low":985.80723,"close":1017.28321,"volume":9482.42751,"volumeNotional":9646314.26941,"tradesDone":3680}
{"date":"2018-01-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1017.54129,"high":1019.9614,"low":994.35358,"close":1005.35313,"volume":5138.70409,"volumeNotional":5166212.25146,"tradesDone":3461}
{"date":"2018-01-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1004.60609,"high":1020.97675,"low":999.14939,"close":1000.40095,"volume":3498.8728,"volumeNotional":3500275.68091,"tradesDone":1964}
{"date":"2018-01-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":999.92844,"high":1005.99914,"low":981.48171,"close":985.77714,"volume":4310.38638,"volumeNotional":4249080.33763,"tradesDone":1870}
{"date":"2018-01-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":984.65176,"high":1005.79345,"low":977.38546,"close":1000.23981,"volume":2207.99606,"volumeNotional":2208525.56241,"tradesDone":1917}
{"date":"2018-01-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.3817,"high":1002.50208,"low":990.03561,"close":994.14965,"volume":2073.62494,"volumeNotional":2061493.51304,"tradesDone":1582}
{"date":"2018-01-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":995.14496,"high":1011.88892,"low":994.57656,"close":1002.50447,"volume":1764.02795,"volumeNotional":1768445.91012,"tradesDone":2021}
{"date":"2018-01-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1002.9477,"high":1003.87561,"low":975.10584,"close":985.80863,"volume":2880.11919,"volumeNotional":2839246.35144,"tradesDone":1703}
{"date":"2018-01-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":984.47626,"high":987.84046,"low":956.05449,"close":959.79066,"volume":3517.29862,"volumeNotional":3375870.35598,"tradesDone":2096}
{"date":"2018-01-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.68669,"high":981.32782,"low":954.16765,"close":962.50597,"volume":2616.86369,"volumeNotional":2518746.92439,"tradesDone":2363}
{"date":"2018-01-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":963.41632,"high":979.29886,"low":956.91667,"close":977.66537,"volume":3681.50724,"volumeNotional":3599282.12752,"tradesDone":2291}
{"date":"2018-01-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":977.31301,"high":990.70457,"low":969.88869,"close":985.81812,"volume":4870.70723,"volumeNotional":4801631.45246,"tradesDone":2521}
{"date":"2018-01-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":985.93424,"high":987.42732,"low":956.34203,"close":970.97426,"volume":4934.88192,"volumeNotional":4791643.31036,"tradesDone":2484}
{"date":"2018-01-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":973.98072,"high":979.56931,"low":964.431,"close":975.19631,"volume":2900.54543,"volumeNotional":2828601.18686,"tradesDone":2274}
{"date":"2018-01-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":974.28622,"high":997.9942,"low":972.79816,"close":991.86979,"volume":5327.25838,"volumeNotional":5283946.62923,"tradesDone":3149}
{"date":"2018-01-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":992.33639,"high":1002.18558,"low":988.85988,"close":996.96317,"volume":5105.90328,"volumeNotional":5090397.50468,"tradesDone":2575}
{"date":"2018-01-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.02182,"high":1002.89653,"low":993.55048,"close":994.38268,"volume":3620.27131,"volumeNotional":3599935.07508,"tradesDone":1972}
{"date":"2018-01-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":993.69853,"high":1001.56085,"low":984.95926,"close":1001.4569,"volume":3631.56336,"volumeNotional":3636854.18172,"tradesDone":1607}
{"date":"2018-01-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1001.20271,"high":1004.8721,"low":996.76806,"close":998.70808,"volume":3666.08576,"volumeNotional":3661349.46644,"tradesDone":1826}
{"date":"2018-01-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":999.52031,"high":1011.55005,"low":998.17763,"close":1004.88853,"volume":7206.40191,"volumeNotional":7241630.65448,"tradesDone":3477}
{"date":"2018-01-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1004.53226,"high":1029.08338,"low":1001.31624,"close":1025.37872,"volume":10696.90503,"volumeNotional":10968378.80376,"tradesDone":5428}
{"date":"2018-01-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1025.03853,"high":1027.89855,"low":1015.55881,"close":1025.30064,"volume":6506.64923,"volumeNotional":6671271.64509,"tradesDone":3089}
{"date":"2018-01-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1024.95661,"high":1057.95993,"low":1024.51005,"close":1040.33487,"volume":21406.00778,"volumeNotional":22269416.41692,"tradesDone":8732}
{"date":"2018-01-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1039.53034,"high":1041.72253,"low":1011.05729,"close":1012.53044,"volume":7845.71279,"volumeNotional":7944023.04862,"tradesDone":4555}
{"date":"2018-01-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1013.67847,"high":1021.83941,"low":1005.92875,"close":1017.07951,"volume":5954.27298,"volumeNotional":6055969.05901,"tradesDone":3091}
{"date":"2018-01-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1020.50856,"high":1029.48927,"low":1003.9065,"close":1026.68538,"volume":1960.88492,"volumeNotional":2013211.87316,"tradesDone":1538}
{"date":"2018-01-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1025.71499,"high":1034.96382,"low":1009.54428,"close":1020.16689,"volume":3576.44002,"volumeNotional":3648565.69924,"tradesDone":1462}
{"date":"2018-01-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1019.66027,"high":1033.65113,"low":1017.04526,"close":1033.65113,"volume":1353.55967,"volumeNotional":1399108.48393,"tradesDone":1414}
{"date":"2018-01-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1032.90935,"high":1037.79135,"low":1026.12028,"close":1030.16574,"volume":2136.26132,"volumeNotional":2200703.23864,"tradesDone":1437}
{"date":"2018-01-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1029.48721,"high":1043.32693,"low":1027.49665,"close":1041.35139,"volume":2090.05473,"volumeNotional":2176481.39628,"tradesDone":1570}
{"date":"2018-01-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1040.1278,"high":1042.41454,"low":1029.8973,"close":1035.19385,"volume":1145.64671,"volumeNotional":1185966.42704,"tradesDone":1093}
{"date":"2018-01-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1035.44524,"high":1063.77873,"low":1034.7752,"close":1061.31512,"volume":2495.39065,"volumeNotional":2648395.82286,"tradesDone":2526}
{"date":"2018-01-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1061.24942,"high":1062.99229,"low":1048.90452,"close":1059.69168,"volume":2731.97801,"volumeNotional":2895054.3525,"tradesDone":2016}
{"date":"2018-01-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1059.13955,"high":1074.54193,"low":1057.85668,"close":1068.48418,"volume":3744.39666,"volumeNotional":4000828.57931,"tradesDone":2455}
{"date":"2018-01-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1065.74917,"high":1092.63695,"low":1063.32142,"close":1086.26593,"volume":5834.8436,"volumeNotional":6338191.82672,"tradesDone":3202}
{"date":"2018-01-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1086.97453,"high":1103.50359,"low":1081.61816,"close":1094.42318,"volume":3990.37497,"volumeNotional":4367158.86732,"tradesDone":2948}
{"date":"2018-01-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1096.30347,"high":1096.32166,"low":1071.85585,"close":1083.32718,"volume":3901.61652,"volumeNotional":4226727.21232,"tradesDone":2522}
{"date":"2018-01-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1081.17973,"high":1093.30515,"low":1078.7731,"close":1086.76672,"volume":2721.84969,"volumeNotional":2958015.64938,"tradesDone":2011}
{"date":"2018-01-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1086.99305,"high":1091.94254,"low":1076.84351,"close":1078.22804,"volume":3268.9249,"volumeNotional":3524646.48841,"tradesDone":2343}
{"date":"2018-01-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1077.34404,"high":1082.03147,"low":1064.40233,"close":1070.64977,"volume":3123.95996,"volumeNotional":3344667.01788,"tradesDone":2460}
{"date":"2018-01-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1069.2339,"high":1071.90299,"low":1050.06288,"close":1053.93237,"volume":4459.39849,"volumeNotional":4699904.41237,"tradesDone":2547}
{"date":"2018-01-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1055.17468,"high":1062.36849,"low":1042.5756,"close":1061.97058,"volume":2910.57971,"volumeNotional":3090950.01648,"tradesDone":1651}
{"date":"2018-01-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1062.60097,"high":1075.65541,"low":1056.8048,"close":1062.78705,"volume":2313.89248,"volumeNotional":2459174.96298,"tradesDone":1613}
{"date":"2018-01-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1063.35891,"high":1069.10213,"low":1046.84361,"close":1048.20949,"volume":2298.00118,"volumeNotional":2408786.64277,"tradesDone":1468}
{"date":"2018-01-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1061.37735,"high":1063.25632,"low":1049.73038,"close":1052.26758,"volume":6629.35941,"volumeNotional":6975859.97036,"tradesDone":3591}
{"date":"2018-01-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1029.02798,"high":1054.70699,"low":1028.03076,"close":1052.17107,"volume":2763.73725,"volumeNotional":2907924.37174,"tradesDone":2382}
{"date":"2018-01-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1051.82702,"high":1058.75245,"low":1041.99782,"close":1045.04374,"volume":2755.9675,"volumeNotional":2880106.58672,"tradesDone":1999}
{"date":"2018-01-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1045.32121,"high":1045.90727,"low":1014.66963,"close":1024.6231,"volume":4319.32515,"volumeNotional":4425680.32851,"tradesDone":2592}
{"date":"2018-01-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1025.58888,"high":1045.38344,"low":1024.95303,"close":1028.12185,"volume":2396.18898,"volumeNotional":2463574.24098,"tradesDone":1924}
{"date":"2018-01-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1026.89212,"high":1041.55044,"low":1026.0405,"close":1039.53211,"volume":1318.88899,"volumeNotional":1371027.45621,"tradesDone":1100}
{"date":"2018-01-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1041.84381,"high":1064.63245,"low":1039.99412,"close":1063.46103,"volume":2298.11585,"volumeNotional":2443956.64966,"tradesDone":1836}
{"date":"2018-01-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1063.34889,"high":1065.4777,"low":1056.12669,"close":1062.79872,"volume":1010.39557,"volumeNotional":1073847.11814,"tradesDone":1286}
{"date":"2018-01-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1063.7891,"high":1078.93714,"low":1057.44922,"close":1065.43764,"volume":2763.66278,"volumeNotional":2944510.34759,"tradesDone":1977}
{"date":"2018-01-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1063.02401,"high":1073.8609,"low":1051.86305,"close":1061.72375,"volume":1769.22924,"volumeNotional":1878432.71383,"tradesDone":1935}
{"date":"2018-01-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1061.95911,"high":1068.51447,"low":1055.02652,"close":1057.16119,"volume":826.1542,"volumeNotional":873378.15408,"tradesDone":1033}
{"date":"2018-01-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1056.29883,"high":1057.12772,"low":1037.98853,"close":1045.41974,"volume":3144.42135,"volumeNotional":3287240.14084,"tradesDone":1769}
{"date":"2018-01-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1045.55535,"high":1064.52278,"low":1041.31951,"close":1063.63321,"volume":2325.73214,"volumeNotional":2473725.94499,"tradesDone":1357}
{"date":"2018-01-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1063.84472,"high":1064.70011,"low":1054.53179,"close":1056.14376,"volume":1361.30732,"volumeNotional":1437736.23069,"tradesDone":1087}
{"date":"2018-01-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1056.07214,"high":1076.05351,"low":1049.66455,"close":1068.43119,"volume":3475.61912,"volumeNotional":3713459.87492,"tradesDone":1775}
{"date":"2018-01-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1067.32879,"high":1074.13101,"low":1063.03336,"close":1070.83637,"volume":2445.50612,"volumeNotional":2618736.88804,"tradesDone":1426}
{"date":"2018-01-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1070.13443,"high":1072.27813,"low":1056.32888,"close":1066.96335,"volume":3104.75394,"volumeNotional":3312658.67668,"tradesDone":1108}
{"date":"2018-01-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1066.51138,"high":1068.36616,"low":1058.76155,"close":1060.33819,"volume":808.10119,"volumeNotional":856860.55103,"tradesDone":922}
{"date":"2018-01-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1059.56136,"high":1071.05714,"low":1058.46851,"close":1066.5764,"volume":772.63372,"volumeNotional":824072.8962,"tradesDone":878}
{"date":"2018-01-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1066.38518,"high":1068.08508,"low":1037.9945,"close":1039.94066,"volume":2121.82867,"volumeNotional":2206575.91651,"tradesDone":1761}
{"date":"2018-01-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1039.54009,"high":1039.92109,"low":992.63001,"close":1023.34646,"volume":9350.41893,"volumeNotional":9568718.07508,"tradesDone":6295}
{"date":"2018-01-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1022.06425,"high":1025.27979,"low":984.42978,"close":996.59092,"volume":5505.91778,"volumeNotional":5487147.66124,"tradesDone":4003}
{"date":"2018-01-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":996.16977,"high":1018.10748,"low":990.15633,"close":1004.8649,"volume":4410.18303,"volumeNotional":4431638.13244,"tradesDone":3147}
{"date":"2018-01-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1001.97383,"high":1010.45697,"low":994.17516,"close":1009.42862,"volume":3754.82202,"volumeNotional":3790224.82605,"tradesDone":2234}
{"date":"2018-01-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1009.44539,"high":1029.33179,"low":1001.80666,"close":1021.22848,"volume":3401.56832,"volumeNotional":3473778.43862,"tradesDone":2158}
{"date":"2018-01-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1021.97737,"high":1030.77933,"low":1008.71053,"close":1016.20739,"volume":3536.40351,"volumeNotional":3593719.36978,"tradesDone":2258}
{"date":"2018-01-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1017.67697,"high":1039.05945,"low":1015.71085,"close":1033.34943,"volume":2594.69686,"volumeNotional":2681228.50848,"tradesDone":2305}
{"date":"2018-01-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1033.72498,"high":1051.2226,"low":1030.72581,"close":1050.48783,"volume":4327.85771,"volumeNotional":4546361.83482,"tradesDone":2536}
{"date":"2018-01-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1050.51043,"high":1063.26953,"low":1047.915,"close":1050.73743,"volume":4380.19532,"volumeNotional":4602435.17417,"tradesDone":3029}
{"date":"2018-01-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1051.19248,"high":1059.02742,"low":1044.14322,"close":1057.12918,"volume":2064.27613,"volumeNotional":2182206.53059,"tradesDone":1670}
{"date":"2018-01-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1056.69698,"high":1058.67025,"low":1037.18545,"close":1040.05158,"volume":2186.85437,"volumeNotional":2274441.33801,"tradesDone":1513}
{"date":"2018-01-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1042.68642,"high":1046.21594,"low":1031.40662,"close":1034.90323,"volume":2758.61325,"volumeNotional":2854897.76859,"tradesDone":1085}
{"date":"2018-01-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1033.52631,"high":1048.35426,"low":1031.87058,"close":1040.8374,"volume":1166.1673,"volumeNotional":1213790.54416,"tradesDone":733}
{"date":"2018-01-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1037.36649,"high":1041.16893,"low":1031.13825,"close":1036.88831,"volume":1886.63062,"volumeNotional":1956225.23164,"tradesDone":1336}
{"date":"2018-01-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1036.92413,"high":1038.88918,"low":1025.55478,"close":1026.19542,"volume":1820.58334,"volumeNotional":1868274.28111,"tradesDone":1735}
{"date":"2018-01-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1028.02704,"high":1050.62737,"low":1025.41511,"close":1049.08119,"volume":3472.4576,"volumeNotional":3642889.95481,"tradesDone":2390}
{"date":"2018-01-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.84261,"high":1055.03417,"low":1048.06464,"close":1053.11064,"volume":1344.98166,"volumeNotional":1416414.50404,"tradesDone":1209}
{"date":"2018-01-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1052.94526,"high":1054.52787,"low":1035.72867,"close":1038.16545,"volume":1102.61525,"volumeNotional":1144697.06139,"tradesDone":1232}
{"date":"2018-01-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1038.2936,"high":1059.90972,"low":1033.61279,"close":1052.59336,"volume":3249.43892,"volumeNotional":3420337.84117,"tradesDone":1851}
{"date":"2018-01-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1056.39025,"high":1059.64226,"low":1045.09642,"close":1052.35686,"volume":2337.79457,"volumeNotional":2460194.15057,"tradesDone":1653}
{"date":"2018-01-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1052.06155,"high":1058.93485,"low":1044.30252,"close":1049.97332,"volume":1576.97655,"volumeNotional":1655783.30118,"tradesDone":1068}
{"date":"2018-01-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1049.32317,"high":1069.20889,"low":1045.61646,"close":1065.52149,"volume":1449.01917,"volumeNotional":1543961.06776,"tradesDone":1405}
{"date":"2018-01-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1064.51583,"high":1076.4675,"low":1060.7413,"close":1068.4891,"volume":3485.27429,"volumeNotional":3723977.59493,"tradesDone":1590}
{"date":"2018-01-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1069.57628,"high":1070.0245,"low":1057.06822,"close":1065.57265,"volume":1087.50838,"volumeNotional":1158819.1901,"tradesDone":980}
{"date":"2018-01-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1065.86961,"high":1071.2043,"low":1057.66475,"close":1060.86617,"volume":944.76675,"volumeNotional":1002271.08173,"tradesDone":943}
{"date":"2018-01-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1064.45585,"high":1076.68603,"low":1063.03328,"close":1075.0708,"volume":2780.3794,"volumeNotional":2989104.6943,"tradesDone":1020}
{"date":"2018-01-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1074.66679,"high":1078.00834,"low":1070.00662,"close":1074.35497,"volume":1666.18729,"volumeNotional":1790076.59143,"tradesDone":1088}
{"date":"2018-01-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1073.84104,"high":1075.89452,"low":1043.96633,"close":1059.20863,"volume":4135.88837,"volumeNotional":4380768.65624,"tradesDone":1979}
{"date":"2018-01-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1059.20003,"high":1064.64428,"low":1053.28578,"close":1060.03399,"volume":1583.26125,"volumeNotional":1678310.74293,"tradesDone":1078}
{"date":"2018-01-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1062.37941,"high":1070.56889,"low":1060.01406,"close":1065.36214,"volume":705.37738,"volumeNotional":751482.35536,"tradesDone":711}
{"date":"2018-01-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1066.04365,"high":1068.5984,"low":1058.30364,"close":1065.71027,"volume":675.71129,"volumeNotional":720112.4648,"tradesDone":604}
{"date":"2018-01-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1062.85786,"high":1095.70084,"low":1061.30842,"close":1093.76828,"volume":3654.86938,"volumeNotional":3997580.20664,"tradesDone":2373}
{"date":"2018-01-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.92204,"high":1107.98644,"low":1082.5791,"close":1107.33802,"volume":4419.20147,"volumeNotional":4893549.82561,"tradesDone":2703}
{"date":"2018-01-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1107.99935,"high":1111.97899,"low":1092.56287,"close":1097.03944,"volume":3113.71438,"volumeNotional":3415867.48145,"tradesDone":2001}
{"date":"2018-01-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1097.34378,"high":1106.70915,"low":1088.30772,"close":1096.79944,"volume":1332.76655,"volumeNotional":1461777.60766,"tradesDone":1044}
{"date":"2018-01-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1099.45569,"high":1110.52281,"low":1096.31236,"close":1104.20544,"volume":947.5148,"volumeNotional":1046250.98883,"tradesDone":1077}
{"date":"2018-01-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1103.76239,"high":1124.77156,"low":1103.39127,"close":1110.91178,"volume":2767.42627,"volumeNotional":3074366.45542,"tradesDone":2085}
{"date":"2018-01-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1113.49669,"high":1125.27428,"low":1108.14749,"close":1121.45588,"volume":1678.58531,"volumeNotional":1882459.36183,"tradesDone":1418}
{"date":"2018-01-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1122.14472,"high":1127.59301,"low":1114.22468,"close":1121.27511,"volume":1433.9281,"volumeNotional":1607827.88905,"tradesDone":1024}
{"date":"2018-01-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1121.63949,"high":1125.04331,"low":1097.77994,"close":1112.47689,"volume":3326.82898,"volumeNotional":3701020.34825,"tradesDone":1802}
{"date":"2018-01-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1116.29703,"high":1127.44063,"low":1109.68953,"close":1119.86269,"volume":1041.51814,"volumeNotional":1166357.31017,"tradesDone":1056}
{"date":"2018-01-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1117.05557,"high":1119.8254,"low":1104.83123,"close":1114.83844,"volume":1558.64406,"volumeNotional":1737636.30811,"tradesDone":1192}
{"date":"2018-01-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1112.96281,"high":1118.86215,"low":1108.25486,"close":1115.78279,"volume":1272.06072,"volumeNotional":1419343.45828,"tradesDone":1215}
{"date":"2018-01-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1117.68501,"high":1127.21841,"low":1113.71941,"close":1126.41504,"volume":1212.57828,"volumeNotional":1365866.40375,"tradesDone":1974}
{"date":"2018-01-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1128.3801,"high":1152.139,"low":1125.68894,"close":1149.52991,"volume":3597.05401,"volumeNotional":4134921.15499,"tradesDone":3192}
{"date":"2018-01-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1147.67602,"high":1169.22915,"low":1146.05008,"close":1163.35225,"volume":3706.95397,"volumeNotional":4312493.25019,"tradesDone":3315}
{"date":"2018-01-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1163.20986,"high":1192.53168,"low":1160.554,"close":1189.28457,"volume":5956.95919,"volumeNotional":7084519.66054,"tradesDone":3050}
{"date":"2018-01-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1192.95421,"high":1196.56048,"low":1171.51033,"close":1175.6513,"volume":4934.7691,"volumeNotional":5801567.70022,"tradesDone":2626}
{"date":"2018-01-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1171.33556,"high":1184.9538,"low":1169.72147,"close":1178.72774,"volume":1794.02211,"volumeNotional":2114663.61765,"tradesDone":1595}
{"date":"2018-01-28 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1179.07033,"high":1187.63998,"low":1166.96583,"close":1186.03175,"volume":2036.32754,"volumeNotional":2415149.12494,"tradesDone":1431}
{"date":"2018-01-28 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1187.20699,"high":1235.57701,"low":1182.86311,"close":1214.78616,"volume":6630.85354,"volumeNotional":8055069.12042,"tradesDone":4206}
{"date":"2018-01-28 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1218.84648,"high":1250.58929,"low":1214.23926,"close":1249.81865,"volume":3956.49677,"volumeNotional":4944903.45613,"tradesDone":2783}
{"date":"2018-01-28 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1250.72417,"high":1259.55259,"low":1199.31524,"close":1210.99135,"volume":6689.40798,"volumeNotional":8100815.21179,"tradesDone":4891}
{"date":"2018-01-28 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1207.60441,"high":1235.10374,"low":1200.91741,"close":1233.61891,"volume":3627.05183,"volumeNotional":4474399.71941,"tradesDone":2902}
{"date":"2018-01-28 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1234.97648,"high":1237.40283,"low":1216.68559,"close":1218.42458,"volume":1985.60168,"volumeNotional":2419305.88545,"tradesDone":1705}
{"date":"2018-01-28 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1218.5192,"high":1228.13038,"low":1207.57792,"close":1216.59289,"volume":2088.61309,"volumeNotional":2540991.83822,"tradesDone":1624}
{"date":"2018-01-28 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1210.89821,"high":1221.43648,"low":1201.4528,"close":1219.00074,"volume":1897.12905,"volumeNotional":2312601.7187,"tradesDone":1884}
{"date":"2018-01-28 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1216.74605,"high":1222.28138,"low":1211.90901,"close":1219.41821,"volume":1615.98731,"volumeNotional":1970564.35525,"tradesDone":1130}
{"date":"2018-01-28 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1220.59406,"high":1235.2891,"low":1218.60539,"close":1227.25215,"volume":1749.59934,"volumeNotional":2147199.5402,"tradesDone":1635}
{"date":"2018-01-28 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1225.93675,"high":1226.36011,"low":1212.49698,"close":1225.6641,"volume":1179.52954,"volumeNotional":1445707.01759,"tradesDone":1321}
{"date":"2018-01-28 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1222.1234,"high":1233.92813,"low":1211.25003,"close":1227.93764,"volume":4295.59608,"volumeNotional":5274724.12016,"tradesDone":2385}
{"date":"2018-01-28 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1223.45824,"high":1234.65964,"low":1211.48101,"close":1234.65964,"volume":3087.90888,"volumeNotional":3812516.48473,"tradesDone":1695}
{"date":"2018-01-28 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1240.53869,"high":1254.57888,"low":1237.84884,"close":1243.68938,"volume":2487.6073,"volumeNotional":3093810.77911,"tradesDone":1720}
{"date":"2018-01-28 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1243.94155,"high":1247.02365,"low":1231.10209,"close":1240.40569,"volume":1903.36079,"volumeNotional":2360939.55428,"tradesDone":1091}
{"date":"2018-01-29 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1235.67691,"high":1247.95613,"low":1229.51692,"close":1237.19919,"volume":3042.84275,"volumeNotional":3764602.58517,"tradesDone":1766}
{"date":"2018-01-29 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1242.04876,"high":1244.62354,"low":1182.93029,"close":1189.69182,"volume":7159.11879,"volumeNotional":8517145.0944,"tradesDone":4389}
{"date":"2018-01-29 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1184.46706,"high":1198.64392,"low":1166.40486,"close":1193.66516,"volume":6780.08996,"volumeNotional":8093157.17383,"tradesDone":3533}
{"date":"2018-01-29 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1202.59417,"high":1204.63078,"low":1184.40787,"close":1188.69922,"volume":5227.30496,"volumeNotional":6213693.32101,"tradesDone":1495}
{"date":"2018-01-29 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1194.75492,"high":1217.83206,"low":1185.56862,"close":1217.08036,"volume":3732.58261,"volumeNotional":4542852.98496,"tradesDone":2000}
{"date":"2018-01-29 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1211.24362,"high":1213.82022,"low":1201.67519,"close":1205.98616,"volume":1431.37559,"volumeNotional":1726219.14621,"tradesDone":1133}
{"date":"2018-01-29 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1203.30128,"high":1208.69173,"low":1173.55629,"close":1181.56444,"volume":4265.64479,"volumeNotional":5040134.19475,"tradesDone":2404}
{"date":"2018-01-29 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1181.90438,"high":1183.89475,"low":1158.67364,"close":1169.19518,"volume":3522.14929,"volumeNotional":4118079.98575,"tradesDone":1945}
{"date":"2018-01-29 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1171.36888,"high":1187.28188,"low":1149.59692,"close":1184.13822,"volume":4338.42707,"volumeNotional":5137297.29013,"tradesDone":2877}
{"date":"2018-01-29 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1182.41295,"high":1184.76061,"low":1172.78424,"close":1179.24943,"volume":2260.18509,"volumeNotional":2665321.98834,"tradesDone":1553}
{"date":"2018-01-29 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1179.98705,"high":1195.66315,"low":1176.35947,"close":1183.6266,"volume":2860.79164,"volumeNotional":3386109.06545,"tradesDone":1818}
{"date":"2018-01-29 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1185.17515,"high":1191.78493,"low":1158.81026,"close":1172.07861,"volume":2906.91398,"volumeNotional":3407131.71305,"tradesDone":1993}
{"date":"2018-01-29 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1171.61294,"high":1180.21181,"low":1168.74477,"close":1175.85715,"volume":2360.09204,"volumeNotional":2775131.1122,"tradesDone":1456}
{"date":"2018-01-29 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1171.93844,"high":1183.28245,"low":1169.80234,"close":1182.26317,"volume":2252.73491,"volumeNotional":2663325.51221,"tradesDone":1399}
{"date":"2018-01-29 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1183.64276,"high":1196.50473,"low":1179.66052,"close":1189.06547,"volume":2572.0049,"volumeNotional":3058282.22475,"tradesDone":1666}
{"date":"2018-01-29 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1189.89156,"high":1196.42151,"low":1179.31474,"close":1194.01499,"volume":2557.23789,"volumeNotional":3053380.36346,"tradesDone":1675}
{"date":"2018-01-29 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1190.38238,"high":1195.46677,"low":1171.72369,"close":1182.22089,"volume":4236.40738,"volumeNotional":5008369.28981,"tradesDone":1912}
{"date":"2018-01-29 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1185.93285,"high":1190.2174,"low":1178.58715,"close":1180.73808,"volume":2553.4564,"volumeNotional":3014963.19434,"tradesDone":1231}
{"date":"2018-01-29 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1177.9041,"high":1179.01504,"low":1168.37963,"close":1173.32489,"volume":1818.38943,"volumeNotional":2133561.57336,"tradesDone":1198}
{"date":"2018-01-29 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1172.79971,"high":1176.69563,"low":1162.48248,"close":1165.13845,"volume":1515.236,"volumeNotional":1765459.73354,"tradesDone":930}
{"date":"2018-01-29 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1166.92028,"high":1171.11937,"low":1161.56179,"close":1165.86411,"volume":1592.70201,"volumeNotional":1856874.11104,"tradesDone":696}
{"date":"2018-01-29 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1165.01693,"high":1173.18066,"low":1161.7151,"close":1171.98789,"volume":843.52813,"volumeNotional":988604.75076,"tradesDone":727}
{"date":"2018-01-29 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1168.29196,"high":1171.96666,"low":1154.69577,"close":1158.51495,"volume":1293.21896,"volumeNotional":1498213.50166,"tradesDone":911}
{"date":"2018-01-29 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1151.80417,"high":1168.95517,"low":1151.33037,"close":1168.04588,"volume":2110.96015,"volumeNotional":2465698.3175,"tradesDone":1754}
{"date":"2018-01-30 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1170.85892,"high":1173.82084,"low":1163.47848,"close":1170.52766,"volume":1630.78346,"volumeNotional":1908877.15838,"tradesDone":1359}
{"date":"2018-01-30 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1169.95597,"high":1171.11528,"low":1128.16229,"close":1131.03514,"volume":5081.95542,"volumeNotional":5747870.14902,"tradesDone":3064}
{"date":"2018-01-30 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1129.57347,"high":1147.01167,"low":1127.06837,"close":1136.72024,"volume":5289.70362,"volumeNotional":6012913.16251,"tradesDone":2833}
{"date":"2018-01-30 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1136.89009,"high":1137.41575,"low":1108.53389,"close":1124.6483,"volume":9766.74836,"volumeNotional":10984156.97347,"tradesDone":4953}
{"date":"2018-01-30 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1126.65636,"high":1147.95948,"low":1125.52796,"close":1144.30151,"volume":3870.95127,"volumeNotional":4429535.38842,"tradesDone":2438}
{"date":"2018-01-30 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1144.97373,"high":1159.63208,"low":1142.79887,"close":1153.93203,"volume":3496.46705,"volumeNotional":4034685.3132,"tradesDone":2221}
{"date":"2018-01-30 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1154.19378,"high":1156.33854,"low":1141.34374,"close":1148.84755,"volume":2726.17404,"volumeNotional":3131958.38345,"tradesDone":1260}
{"date":"2018-01-30 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1145.9362,"high":1163.87592,"low":1141.95706,"close":1161.98734,"volume":3397.04808,"volumeNotional":3947326.85903,"tradesDone":1938}
{"date":"2018-01-30 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1162.44032,"high":1172.27291,"low":1160.55539,"close":1169.45638,"volume":3085.5431,"volumeNotional":3608408.06888,"tradesDone":2225}
{"date":"2018-01-30 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1169.2646,"high":1171.87956,"low":1152.579,"close":1159.03098,"volume":4047.91923,"volumeNotional":4691663.79642,"tradesDone":2213}
{"date":"2018-01-30 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1159.74426,"high":1161.2078,"low":1145.52053,"close":1154.16757,"volume":5278.92034,"volumeNotional":6092758.64317,"tradesDone":2134}
{"date":"2018-01-30 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1151.76671,"high":1160.50229,"low":1140.44074,"close":1157.94472,"volume":5150.10078,"volumeNotional":5963532.02875,"tradesDone":2582}
{"date":"2018-01-30 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1159.09363,"high":1162.67896,"low":1148.17457,"close":1152.66149,"volume":3129.58452,"volumeNotional":3607351.56087,"tradesDone":1446}
{"date":"2018-01-30 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1151.2802,"high":1152.64594,"low":1112.94879,"close":1120.16743,"volume":6903.46236,"volumeNotional":7733033.6653,"tradesDone":3679}
{"date":"2018-01-30 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1123.08961,"high":1138.84916,"low":1116.05199,"close":1133.12184,"volume":5620.5088,"volumeNotional":6368721.25355,"tradesDone":3139}
{"date":"2018-01-30 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1131.82914,"high":1132.94529,"low":1094.41327,"close":1109.91009,"volume":10700.286,"volumeNotional":11876355.34503,"tradesDone":5081}
{"date":"2018-01-30 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1109.35961,"high":1122.43351,"low":1106.64952,"close":1112.43803,"volume":6005.92338,"volumeNotional":6681217.58235,"tradesDone":3226}
{"date":"2018-01-30 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1110.69042,"high":1124.24551,"low":1092.795,"close":1092.85537,"volume":6040.50311,"volumeNotional":6601396.24481,"tradesDone":2818}
{"date":"2018-01-30 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1080.76581,"high":1087.64298,"low":1034.18415,"close":1048.7996,"volume":26783.43302,"volumeNotional":28090453.74623,"tradesDone":10679}
{"date":"2018-01-30 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1047.35746,"high":1092.78954,"low":1025.97768,"close":1085.98279,"volume":32975.7227,"volumeNotional":35811067.39708,"tradesDone":14158}
{"date":"2018-01-30 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1084.00753,"high":1088.12407,"low":1040.20718,"close":1055.14552,"volume":18681.92628,"volumeNotional":19712150.74615,"tradesDone":7401}
{"date":"2018-01-30 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1053.57007,"high":1070.93242,"low":1042.44978,"close":1059.48555,"volume":11543.49419,"volumeNotional":12230165.28778,"tradesDone":5335}
{"date":"2018-01-30 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1062.44865,"high":1086.93686,"low":1059.02418,"close":1076.57344,"volume":11942.67337,"volumeNotional":12857164.9649,"tradesDone":5206}
{"date":"2018-01-30 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.92227,"high":1076.04182,"low":1047.19652,"close":1057.05216,"volume":12553.03425,"volumeNotional":13269211.98212,"tradesDone":5444}
{"date":"2018-01-31 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1058.91316,"high":1069.27421,"low":1031.14038,"close":1032.41552,"volume":16972.33657,"volumeNotional":17522503.70542,"tradesDone":7181}
{"date":"2018-01-31 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1030.3239,"high":1048.16543,"low":1014.19399,"close":1032.24245,"volume":26861.2201,"volumeNotional":27727291.57693,"tradesDone":10163}
{"date":"2018-01-31 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1030.79903,"high":1076.97194,"low":1030.41973,"close":1068.4248,"volume":18395.44715,"volumeNotional":19654152.03174,"tradesDone":7653}
{"date":"2018-01-31 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1069.83589,"high":1073.73545,"low":1050.97455,"close":1063.25761,"volume":8702.09508,"volumeNotional":9252568.84817,"tradesDone":4621}
{"date":"2018-01-31 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1061.96876,"high":1064.28041,"low":1042.34688,"close":1054.98632,"volume":9399.65539,"volumeNotional":9916507.83684,"tradesDone":4078}
{"date":"2018-01-31 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1055.30879,"high":1062.69133,"low":1042.55979,"close":1058.22769,"volume":4351.59672,"volumeNotional":4604980.13194,"tradesDone":2613}
{"date":"2018-01-31 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1057.96771,"high":1076.68506,"low":1056.86674,"close":1075.18309,"volume":6187.85567,"volumeNotional":6653077.77366,"tradesDone":3837}
{"date":"2018-01-31 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1075.00879,"high":1098.04381,"low":1074.81347,"close":1096.10801,"volume":11816.96125,"volumeNotional":12952665.85516,"tradesDone":5358}
{"date":"2018-01-31 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1095.26877,"high":1100.92265,"low":1074.89041,"close":1082.02155,"volume":8384.5309,"volumeNotional":9072243.127,"tradesDone":4232}
{"date":"2018-01-31 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1083.13504,"high":1091.20759,"low":1067.67683,"close":1082.90276,"volume":4124.9598,"volumeNotional":4466930.35136,"tradesDone":2804}
{"date":"2018-01-31 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1083.12951,"high":1097.94838,"low":1080.02557,"close":1093.55021,"volume":3623.20893,"volumeNotional":3962160.87791,"tradesDone":2688}
{"date":"2018-01-31 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.63553,"high":1107.12116,"low":1083.49892,"close":1104.00808,"volume":6294.16097,"volumeNotional":6948804.56445,"tradesDone":3346}
{"date":"2018-01-31 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1104.18382,"high":1118.04735,"low":1097.82945,"close":1117.37136,"volume":5370.15928,"volumeNotional":6000462.15348,"tradesDone":3891}
{"date":"2018-01-31 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1117.8199,"high":1121.08234,"low":1092.64632,"close":1095.27138,"volume":7549.63775,"volumeNotional":8268902.14091,"tradesDone":4292}
{"date":"2018-01-31 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1095.16705,"high":1107.8262,"low":1078.43488,"close":1087.52386,"volume":5877.68996,"volumeNotional":6392128.05084,"tradesDone":3702}
{"date":"2018-01-31 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1086.38569,"high":1100.84389,"low":1082.88706,"close":1093.4553,"volume":5705.51543,"volumeNotional":6238726.10888,"tradesDone":3712}
{"date":"2018-01-31 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.64264,"high":1096.616,"low":1073.12487,"close":1095.19511,"volume":6859.71285,"volumeNotional":7512723.98671,"tradesDone":4021}
{"date":"2018-01-31 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1096.87506,"high":1109.99979,"low":1093.79927,"close":1096.29203,"volume":5813.06104,"volumeNotional":6372812.46023,"tradesDone":4223}
{"date":"2018-01-31 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1095.43216,"high":1107.02532,"low":1094.15377,"close":1097.73515,"volume":4714.1073,"volumeNotional":5174841.30167,"tradesDone":3260}
{"date":"2018-01-31 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1097.96459,"high":1099.02143,"low":1082.73283,"close":1091.24556,"volume":5521.87914,"volumeNotional":6025726.09343,"tradesDone":3350}
{"date":"2018-01-31 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1089.44741,"high":1092.54085,"low":1080.49473,"close":1091.61316,"volume":7778.27391,"volumeNotional":8490866.17034,"tradesDone":3122}
{"date":"2018-01-31 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1094.30345,"high":1096.89852,"low":1086.65546,"close":1090.85897,"volume":6298.74598,"volumeNotional":6871043.58556,"tradesDone":2442}
{"date":"2018-01-31 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1089.40461,"high":1095.26357,"low":1087.56629,"close":1094.14472,"volume":8020.14879,"volumeNotional":8775203.48627,"tradesDone":2877}
{"date":"2018-01-31 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1092.79429,"high":1104.68966,"low":1088.97845,"close":1104.46907,"volume":13698.24376,"volumeNotional":15129286.55172,"tradesDone":3364}
{"date":"2018-02-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1105.95174,"high":1119.94028,"low":1101.45093,"close":1111.71619,"volume":11038.55117,"volumeNotional":12271736.01669,"tradesDone":4167}
{"date":"2018-02-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1112.17231,"high":1118.75651,"low":1106.07163,"close":1110.5464,"volume":7611.5049,"volumeNotional":8452929.34286,"tradesDone":3296}
{"date":"2018-02-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1109.46955,"high":1139.30548,"low":1109.42509,"close":1139.27955,"volume":10242.64631,"volumeNotional":11669237.45261,"tradesDone":4564}
{"date":"2018-02-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1138.32734,"high":1146.39287,"low":1110.43244,"close":1125.15596,"volume":11982.30374,"volumeNotional":13481960.47255,"tradesDone":5712}
{"date":"2018-02-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1126.16476,"high":1132.73938,"low":1118.47142,"close":1131.62369,"volume":7793.12041,"volumeNotional":8818879.71067,"tradesDone":3654}
{"date":"2018-02-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1132.15205,"high":1149.65857,"low":1131.12123,"close":1145.775,"volume":5719.89884,"volumeNotional":6553717.09552,"tradesDone":2300}
{"date":"2018-02-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1146.40753,"high":1146.61648,"low":1136.16759,"close":1138.93823,"volume":1039.44414,"volumeNotional":1183862.66695,"tradesDone":1109}
{"date":"2018-02-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1138.16985,"high":1139.40792,"low":1126.01513,"close":1127.02728,"volume":2118.43452,"volumeNotional":2387533.48934,"tradesDone":1565}
{"date":"2018-02-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1129.01329,"high":1129.18368,"low":1087.07285,"close":1102.86758,"volume":10882.47649,"volumeNotional":12001930.50975,"tradesDone":5467}
{"date":"2018-02-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1104.79926,"high":1118.38626,"low":1089.4276,"close":1094.65956,"volume":7362.80281,"volumeNotional":8059762.45846,"tradesDone":4247}
{"date":"2018-02-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1093.54272,"high":1099.53301,"low":1075.04579,"close":1075.87101,"volume":12648.73702,"volumeNotional":13608409.50725,"tradesDone":5593}
{"date":"2018-02-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1076.59684,"high":1116.21316,"low":1075.53178,"close":1106.46898,"volume":8622.7317,"volumeNotional":9540785.18526,"tradesDone":3828}
{"date":"2018-02-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1105.41186,"high":1116.70587,"low":1092.50331,"close":1114.6926,"volume":12379.28422,"volumeNotional":13799096.4995,"tradesDone":6345}
{"date":"2018-02-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1113.60832,"high":1135.73412,"low":1105.72035,"close":1114.83387,"volume":20491.01975,"volumeNotional":22844082.81017,"tradesDone":9519}
{"date":"2018-02-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1114.806,"high":1123.09375,"low":1094.56017,"close":1101.99712,"volume":15451.51122,"volumeNotional":17027520.84424,"tradesDone":7285}
{"date":"2018-02-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1102.09678,"high":1103.32724,"low":1059.1872,"close":1066.35904,"volume":17781.46139,"volumeNotional":18961422.03777,"tradesDone":6946}
{"date":"2018-02-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1065.98352,"high":1066.33536,"low":1002.02702,"close":1023.70905,"volume":32467.74378,"volumeNotional":33237523.25395,"tradesDone":11491}
{"date":"2018-02-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1023.45715,"high":1069.04618,"low":1020.46952,"close":1041.75051,"volume":17876.08419,"volumeNotional":18622419.83128,"tradesDone":6748}
{"date":"2018-02-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1041.26992,"high":1045.58224,"low":1018.64567,"close":1029.29542,"volume":15316.53048,"volumeNotional":15765234.73499,"tradesDone":5826}
{"date":"2018-02-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1030.54442,"high":1031.27874,"low":982.48996,"close":993.10722,"volume":29970.8696,"volumeNotional":29764286.89803,"tradesDone":11221}
{"date":"2018-02-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":993.32833,"high":1020.65078,"low":935.95551,"close":1016.99477,"volume":45596.70697,"volumeNotional":46371612.53201,"tradesDone":18221}
{"date":"2018-02-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1015.76706,"high":1031.31188,"low":998.34969,"close":1013.32666,"volume":22814.34671,"volumeNotional":23118385.63968,"tradesDone":9550}
{"date":"2018-02-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1016.10739,"high":1029.13906,"low":993.66506,"close":1002.60364,"volume":11503.40391,"volumeNotional":11533354.63211,"tradesDone":5771}
{"date":"2018-02-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":999.68602,"high":1031.19511,"low":995.14565,"close":1020.25456,"volume":8292.78018,"volumeNotional":8460746.77834,"tradesDone":4834}
{"date":"2018-02-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":1021.00633,"high":1022.83087,"low":958.0169,"close":963.85252,"volume":25962.71238,"volumeNotional":25024225.74453,"tradesDone":10908}
{"date":"2018-02-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":962.62953,"high":982.3493,"low":942.46586,"close":949.50487,"volume":30858.57167,"volumeNotional":29300364.03095,"tradesDone":12925}
{"date":"2018-02-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":948.61624,"high":977.23352,"low":946.65979,"close":975.79846,"volume":18839.08748,"volumeNotional":18383152.60104,"tradesDone":7348}
{"date":"2018-02-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":976.79109,"high":980.16529,"low":956.40506,"close":958.92465,"volume":15408.79202,"volumeNotional":14775870.52196,"tradesDone":5729}
{"date":"2018-02-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":957.71145,"high":962.28349,"low":938.18079,"close":947.53249,"volume":17039.98859,"volumeNotional":16145942.85094,"tradesDone":6259}
{"date":"2018-02-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":948.2532,"high":952.10614,"low":921.04161,"close":921.56665,"volume":21180.84208,"volumeNotional":19519557.72374,"tradesDone":6525}
{"date":"2018-02-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":920.55402,"high":926.63032,"low":879.94355,"close":923.33875,"volume":37900.64914,"volumeNotional":34995137.92201,"tradesDone":12248}
{"date":"2018-02-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":922.37244,"high":939.81155,"low":903.57678,"close":906.44874,"volume":22785.73995,"volumeNotional":20654105.37357,"tradesDone":8032}
{"date":"2018-02-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":905.84114,"high":908.99752,"low":874.55022,"close":878.68157,"volume":19544.34472,"volumeNotional":17173255.48514,"tradesDone":8164}
{"date":"2018-02-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.54005,"high":889.31833,"low":849.76796,"close":875.52906,"volume":29472.29076,"volumeNotional":25803847.00966,"tradesDone":11467}
{"date":"2018-02-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":874.48431,"high":875.75575,"low":841.39658,"close":849.08985,"volume":24316.15496,"volumeNotional":20646600.43068,"tradesDone":9546}
{"date":"2018-02-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":849.33949,"high":860.66422,"low":809.46159,"close":813.41365,"volume":29082.35579,"volumeNotional":23655985.21108,"tradesDone":9689}
{"date":"2018-02-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":812.6935,"high":852.91481,"low":733.36064,"close":849.16178,"volume":77764.49286,"volumeNotional":66034635.51447,"tradesDone":21244}
{"date":"2018-02-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.84283,"high":965.80422,"low":855.14835,"close":963.05726,"volume":104300.9791,"volumeNotional":100447814.84146,"tradesDone":33011}
{"date":"2018-02-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":965.87045,"high":973.96476,"low":885.21131,"close":916.66407,"volume":91885.65179,"volumeNotional":84228275.63446,"tradesDone":32667}
{"date":"2018-02-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":914.2453,"high":959.03873,"low":905.70422,"close":955.74083,"volume":25418.08579,"volumeNotional":24293102.33041,"tradesDone":10525}
{"date":"2018-02-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":961.51605,"high":973.07583,"low":932.00508,"close":961.79693,"volume":24521.19585,"volumeNotional":23584411.00345,"tradesDone":9279}
{"date":"2018-02-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":961.76765,"high":962.04793,"low":890.59428,"close":902.98543,"volume":19950.72063,"volumeNotional":18015210.08537,"tradesDone":8557}
{"date":"2018-02-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":901.6339,"high":920.83419,"low":866.60359,"close":877.01575,"volume":23841.93503,"volumeNotional":20909752.48867,"tradesDone":9517}
{"date":"2018-02-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":875.60132,"high":899.6531,"low":863.02694,"close":886.8687,"volume":14684.18172,"volumeNotional":13022941.09237,"tradesDone":6637}
{"date":"2018-02-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":886.38363,"high":914.08177,"low":881.12205,"close":889.94644,"volume":13024.14992,"volumeNotional":11590795.81113,"tradesDone":5317}
{"date":"2018-02-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":890.27239,"high":904.04966,"low":880.43011,"close":890.57849,"volume":14377.28878,"volumeNotional":12804104.11744,"tradesDone":4720}
{"date":"2018-02-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":889.62117,"high":908.24814,"low":873.49715,"close":907.68453,"volume":11106.02381,"volumeNotional":10080766.01276,"tradesDone":4878}
{"date":"2018-02-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":907.76652,"high":928.59969,"low":903.2753,"close":914.88305,"volume":12050.43162,"volumeNotional":11024735.69145,"tradesDone":5464}
{"date":"2018-02-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":914.22864,"high":924.11971,"low":903.51778,"close":919.74126,"volume":5836.98,"volumeNotional":5368511.32117,"tradesDone":3463}
{"date":"2018-02-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":919.77359,"high":920.05798,"low":894.65087,"close":900.85854,"volume":7213.53817,"volumeNotional":6498377.48737,"tradesDone":3684}
{"date":"2018-02-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":900.24058,"high":904.08088,"low":894.06481,"close":894.90786,"volume":5713.72407,"volumeNotional":5113256.56786,"tradesDone":3225}
{"date":"2018-02-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":892.90167,"high":893.88341,"low":842.66081,"close":854.04484,"volume":21707.14904,"volumeNotional":18538878.62481,"tradesDone":8908}
{"date":"2018-02-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.30757,"high":891.00327,"low":846.18565,"close":872.84973,"volume":13578.15089,"volumeNotional":11851685.28185,"tradesDone":5310}
{"date":"2018-02-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.29012,"high":881.78428,"low":865.03354,"close":878.68081,"volume":8157.26056,"volumeNotional":7167628.34949,"tradesDone":4021}
{"date":"2018-02-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.53065,"high":921.69411,"low":874.20533,"close":920.28627,"volume":11365.28169,"volumeNotional":10459312.71246,"tradesDone":5027}
{"date":"2018-02-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":919.42342,"high":924.38977,"low":905.17237,"close":916.45198,"volume":7367.4473,"volumeNotional":6751911.62799,"tradesDone":3868}
{"date":"2018-02-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":916.67072,"high":947.69553,"low":902.03538,"close":939.48229,"volume":7744.45378,"volumeNotional":7275777.20589,"tradesDone":4482}
{"date":"2018-02-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":938.67742,"high":948.97781,"low":933.09238,"close":941.80816,"volume":6101.08767,"volumeNotional":5746054.16572,"tradesDone":3029}
{"date":"2018-02-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":942.29105,"high":945.31498,"low":929.76826,"close":938.84227,"volume":4428.54987,"volumeNotional":4157709.80206,"tradesDone":2388}
{"date":"2018-02-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.40559,"high":960.43558,"low":933.53364,"close":960.2673,"volume":7802.40688,"volumeNotional":7492396.17028,"tradesDone":3643}
{"date":"2018-02-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":960.15698,"high":963.8198,"low":948.19372,"close":959.58452,"volume":9592.58965,"volumeNotional":9204900.58015,"tradesDone":4222}
{"date":"2018-02-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.01087,"high":983.1905,"low":952.06613,"close":978.20544,"volume":11794.21941,"volumeNotional":11537169.54473,"tradesDone":4768}
{"date":"2018-02-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":978.13381,"high":993.39047,"low":972.42586,"close":990.64526,"volume":11278.89255,"volumeNotional":11173381.43737,"tradesDone":4732}
{"date":"2018-02-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":990.72435,"high":997.39584,"low":952.5981,"close":958.0455,"volume":13379.92886,"volumeNotional":12818580.68665,"tradesDone":6732}
{"date":"2018-02-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":958.01891,"high":981.28144,"low":943.36535,"close":980.28383,"volume":8533.29577,"volumeNotional":8365051.89315,"tradesDone":5099}
{"date":"2018-02-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":980.71474,"high":983.86427,"low":960.03183,"close":965.60051,"volume":7170.05415,"volumeNotional":6923407.96885,"tradesDone":3977}
{"date":"2018-02-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":964.44555,"high":983.53362,"low":956.09024,"close":982.88493,"volume":5736.40055,"volumeNotional":5638221.65819,"tradesDone":3397}
{"date":"2018-02-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":983.35712,"high":983.89146,"low":971.58552,"close":979.19211,"volume":5073.1793,"volumeNotional":4967617.11662,"tradesDone":3512}
{"date":"2018-02-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":979.39467,"high":988.72641,"low":968.82725,"close":971.73904,"volume":8795.84723,"volumeNotional":8547268.15814,"tradesDone":4286}
{"date":"2018-02-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":972.16855,"high":973.44436,"low":956.53229,"close":960.69382,"volume":6469.82664,"volumeNotional":6215522.48979,"tradesDone":3392}
{"date":"2018-02-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":960.13589,"high":965.75712,"low":955.21324,"close":960.46892,"volume":2931.70215,"volumeNotional":2815808.78402,"tradesDone":2444}
{"date":"2018-02-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.80834,"high":970.06096,"low":953.51562,"close":969.62813,"volume":3610.13007,"volumeNotional":3500483.67007,"tradesDone":2473}
{"date":"2018-02-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":969.70327,"high":970.47299,"low":948.64599,"close":952.34231,"volume":4099.37286,"volumeNotional":3904006.22895,"tradesDone":2364}
{"date":"2018-02-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":951.7334,"high":957.58843,"low":935.03278,"close":935.42017,"volume":6852.47673,"volumeNotional":6409944.93407,"tradesDone":2961}
{"date":"2018-02-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":935.30665,"high":952.07739,"low":935.23199,"close":948.11512,"volume":6122.08067,"volumeNotional":5804437.27417,"tradesDone":2491}
{"date":"2018-02-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":948.27148,"high":961.7215,"low":948.01771,"close":958.9777,"volume":2623.26909,"volumeNotional":2515656.54884,"tradesDone":2032}
{"date":"2018-02-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.34452,"high":959.7124,"low":945.03735,"close":948.97693,"volume":2992.48469,"volumeNotional":2839798.93105,"tradesDone":2095}
{"date":"2018-02-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":949.79009,"high":961.86511,"low":942.0132,"close":961.57783,"volume":6535.53426,"volumeNotional":6284424.86838,"tradesDone":3147}
{"date":"2018-02-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":960.5122,"high":969.822,"low":957.96696,"close":960.26204,"volume":3655.08103,"volumeNotional":3509835.56872,"tradesDone":2133}
{"date":"2018-02-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":960.42187,"high":964.3663,"low":945.15053,"close":949.40668,"volume":2720.42214,"volumeNotional":2582786.95659,"tradesDone":1446}
{"date":"2018-02-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":948.01252,"high":952.56502,"low":828.88655,"close":927.80021,"volume":21265.5994,"volumeNotional":19730227.60411,"tradesDone":5162}
{"date":"2018-02-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.18737,"high":930.46365,"low":893.53417,"close":899.94069,"volume":13320.17595,"volumeNotional":11987368.32931,"tradesDone":5840}
{"date":"2018-02-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":899.77825,"high":903.49176,"low":886.78784,"close":895.10156,"volume":7723.36753,"volumeNotional":6913198.30592,"tradesDone":4383}
{"date":"2018-02-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":894.58004,"high":917.1599,"low":887.63942,"close":892.11469,"volume":5924.11183,"volumeNotional":5284987.20464,"tradesDone":3006}
{"date":"2018-02-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":889.54819,"high":896.00651,"low":859.28667,"close":894.2344,"volume":14185.95683,"volumeNotional":12685570.5624,"tradesDone":7266}
{"date":"2018-02-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":893.49271,"high":894.65322,"low":872.5778,"close":882.90229,"volume":7265.51593,"volumeNotional":6414740.63173,"tradesDone":3975}
{"date":"2018-02-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":883.09602,"high":899.61142,"low":876.85771,"close":879.49135,"volume":4967.78808,"volumeNotional":4369126.65363,"tradesDone":2410}
{"date":"2018-02-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":879.1609,"high":888.85137,"low":851.32784,"close":855.38034,"volume":11441.44122,"volumeNotional":9786783.84101,"tradesDone":5026}
{"date":"2018-02-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.99457,"high":873.34285,"low":846.70456,"close":870.88741,"volume":10648.499,"volumeNotional":9273643.66563,"tradesDone":5534}
{"date":"2018-02-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.35646,"high":885.95378,"low":866.55094,"close":872.6114,"volume":5766.96108,"volumeNotional":5032316.0054,"tradesDone":3391}
{"date":"2018-02-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.44808,"high":881.09477,"low":852.95866,"close":857.42505,"volume":8048.12322,"volumeNotional":6900662.49525,"tradesDone":4041}
{"date":"2018-02-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.27399,"high":857.78688,"low":833.64163,"close":836.2492,"volume":13843.46492,"volumeNotional":11576586.39523,"tradesDone":5765}
{"date":"2018-02-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":837.02819,"high":842.63688,"low":782.28883,"close":826.79822,"volume":38244.49583,"volumeNotional":31620481.25948,"tradesDone":13245}
{"date":"2018-02-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":826.78545,"high":834.29968,"low":807.02822,"close":809.70563,"volume":13863.04256,"volumeNotional":11224983.56945,"tradesDone":5364}
{"date":"2018-02-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.09321,"high":849.4774,"low":808.25245,"close":847.33972,"volume":8451.83099,"volumeNotional":7161572.14771,"tradesDone":4346}
{"date":"2018-02-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.75407,"high":849.49906,"low":824.72763,"close":826.82643,"volume":7150.41855,"volumeNotional":5912155.0131,"tradesDone":3119}
{"date":"2018-02-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":825.41973,"high":840.9438,"low":824.48921,"close":833.1617,"volume":4713.6302,"volumeNotional":3927216.13303,"tradesDone":2189}
{"date":"2018-02-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.20683,"high":834.06149,"low":808.26841,"close":825.3673,"volume":9620.90435,"volumeNotional":7940779.85156,"tradesDone":3949}
{"date":"2018-02-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":826.03542,"high":828.83389,"low":801.2233,"close":815.74184,"volume":8594.08671,"volumeNotional":7010556.0838,"tradesDone":3651}
{"date":"2018-02-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":815.67289,"high":841.33118,"low":815.31754,"close":836.02062,"volume":8505.13565,"volumeNotional":7110468.76877,"tradesDone":3719}
{"date":"2018-02-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":836.01458,"high":849.28388,"low":818.97843,"close":847.87158,"volume":10506.61867,"volumeNotional":8908263.31715,"tradesDone":3608}
{"date":"2018-02-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.41079,"high":856.52208,"low":838.1592,"close":839.0317,"volume":5673.82204,"volumeNotional":4760516.5314,"tradesDone":2782}
{"date":"2018-02-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.87145,"high":850.81914,"low":827.92198,"close":830.91758,"volume":4347.06317,"volumeNotional":3612051.20567,"tradesDone":2190}
{"date":"2018-02-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":831.15515,"high":841.84008,"low":812.0402,"close":818.66066,"volume":8776.02433,"volumeNotional":7184585.91128,"tradesDone":3499}
{"date":"2018-02-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":816.86702,"high":820.37071,"low":781.33688,"close":795.26124,"volume":14151.96865,"volumeNotional":11254512.11822,"tradesDone":5559}
{"date":"2018-02-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":795.81041,"high":824.3766,"low":787.28878,"close":806.36939,"volume":12142.36203,"volumeNotional":9791229.08309,"tradesDone":4783}
{"date":"2018-02-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":805.20752,"high":806.83905,"low":760.57682,"close":771.46441,"volume":17247.02866,"volumeNotional":13305468.77553,"tradesDone":5083}
{"date":"2018-02-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":772.85378,"high":788.68835,"low":754.92002,"close":758.73179,"volume":21216.87923,"volumeNotional":16097920.78015,"tradesDone":6169}
{"date":"2018-02-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":758.39828,"high":789.51051,"low":755.20375,"close":772.13277,"volume":19646.10221,"volumeNotional":15169399.33788,"tradesDone":5630}
{"date":"2018-02-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":769.87626,"high":780.38199,"low":762.76733,"close":769.40653,"volume":15011.10492,"volumeNotional":11549642.09441,"tradesDone":4745}
{"date":"2018-02-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":769.44565,"high":769.89591,"low":721.92386,"close":722.47897,"volume":30593.19144,"volumeNotional":22102937.53846,"tradesDone":8582}
{"date":"2018-02-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":721.52052,"high":757.95935,"low":704.37661,"close":729.37837,"volume":43403.889,"volumeNotional":31657857.90277,"tradesDone":13057}
{"date":"2018-02-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.72802,"high":741.56059,"low":710.7948,"close":717.64497,"volume":19063.52128,"volumeNotional":13680840.21329,"tradesDone":6143}
{"date":"2018-02-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":718.06497,"high":718.48684,"low":686.06731,"close":690.31379,"volume":27500.84272,"volumeNotional":18984211.03698,"tradesDone":7718}
{"date":"2018-02-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.30045,"high":706.6695,"low":662.68596,"close":669.39233,"volume":59083.53581,"volumeNotional":39550065.86694,"tradesDone":16090}
{"date":"2018-02-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":668.91741,"high":678.23574,"low":622.33253,"close":628.93292,"volume":58085.96653,"volumeNotional":36532176.36063,"tradesDone":14331}
{"date":"2018-02-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":628.34589,"high":749.47229,"low":616.00153,"close":725.99499,"volume":68899.45046,"volumeNotional":50020655.57364,"tradesDone":16822}
{"date":"2018-02-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.43321,"high":734.3556,"low":676.8468,"close":715.41414,"volume":28431.6046,"volumeNotional":20340372.02447,"tradesDone":8194}
{"date":"2018-02-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.17974,"high":737.68732,"low":686.8451,"close":687.63199,"volume":14841.047,"volumeNotional":10205178.65618,"tradesDone":4724}
{"date":"2018-02-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.14604,"high":705.40611,"low":669.97156,"close":693.50299,"volume":19694.0563,"volumeNotional":13657886.94014,"tradesDone":6774}
{"date":"2018-02-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.96138,"high":718.99543,"low":691.58175,"close":702.91747,"volume":17001.81466,"volumeNotional":11950872.56741,"tradesDone":5966}
{"date":"2018-02-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.58368,"high":702.59177,"low":642.436,"close":643.54449,"volume":21557.0095,"volumeNotional":13872894.74263,"tradesDone":5746}
{"date":"2018-02-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":643.20664,"high":664.87268,"low":627.76336,"close":637.63874,"volume":24166.29696,"volumeNotional":15409367.06216,"tradesDone":7895}
{"date":"2018-02-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.3292,"high":640.30736,"low":607.47291,"close":619.65962,"volume":25153.26327,"volumeNotional":15586461.579,"tradesDone":8796}
{"date":"2018-02-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.83232,"high":627.43914,"low":578.07516,"close":578.68314,"volume":32028.68908,"volumeNotional":18534462.27777,"tradesDone":8613}
{"date":"2018-02-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":578.48605,"high":640.68801,"low":559.21517,"close":618.03939,"volume":54567.4923,"volumeNotional":33724859.74093,"tradesDone":14578}
{"date":"2018-02-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.60281,"high":620.57463,"low":575.63831,"close":588.98869,"volume":22110.03772,"volumeNotional":13022562.14019,"tradesDone":7527}
{"date":"2018-02-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.19451,"high":605.20556,"low":560.85853,"close":568.73535,"volume":20574.92284,"volumeNotional":11701685.89048,"tradesDone":7504}
{"date":"2018-02-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.5791,"high":596.27695,"low":566.30945,"close":578.92548,"volume":21900.0656,"volumeNotional":12678505.93535,"tradesDone":7692}
{"date":"2018-02-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.83113,"high":674.16626,"low":575.78035,"close":642.78664,"volume":27312.46505,"volumeNotional":17556087.74402,"tradesDone":10107}
{"date":"2018-02-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":641.00416,"high":657.06286,"low":611.93463,"close":621.65646,"volume":14635.83374,"volumeNotional":9098460.63391,"tradesDone":5752}
{"date":"2018-02-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.42636,"high":630.65904,"low":589.93798,"close":620.25288,"volume":14922.02089,"volumeNotional":9255426.44563,"tradesDone":5642}
{"date":"2018-02-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.66389,"high":669.87836,"low":615.51652,"close":657.54816,"volume":19579.3637,"volumeNotional":12874374.59952,"tradesDone":6863}
{"date":"2018-02-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":657.71933,"high":726.28746,"low":655.51161,"close":723.20925,"volume":28353.94411,"volumeNotional":20505834.75296,"tradesDone":9606}
{"date":"2018-02-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":723.7137,"high":734.92782,"low":678.54148,"close":727.86456,"volume":30520.16469,"volumeNotional":22214546.0933,"tradesDone":9468}
{"date":"2018-02-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.26717,"high":761.08529,"low":705.15149,"close":742.12963,"volume":26577.33169,"volumeNotional":19723825.38491,"tradesDone":8750}
{"date":"2018-02-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":744.90468,"high":751.98332,"low":695.13889,"close":719.0093,"volume":20090.3856,"volumeNotional":14445174.00544,"tradesDone":6749}
{"date":"2018-02-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.63373,"high":720.43614,"low":675.33828,"close":705.10617,"volume":16663.72254,"volumeNotional":11749693.62959,"tradesDone":5534}
{"date":"2018-02-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.30558,"high":726.89465,"low":703.91969,"close":721.00994,"volume":14146.62154,"volumeNotional":10199854.75635,"tradesDone":4436}
{"date":"2018-02-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":720.93637,"high":762.61362,"low":720.16538,"close":754.08086,"volume":19524.20655,"volumeNotional":14722830.53991,"tradesDone":5276}
{"date":"2018-02-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":754.42181,"high":792.02731,"low":747.35646,"close":762.27115,"volume":27930.20693,"volumeNotional":21290391.04383,"tradesDone":9239}
{"date":"2018-02-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":761.99005,"high":807.1687,"low":761.84306,"close":794.95876,"volume":23547.11709,"volumeNotional":18718986.89194,"tradesDone":9252}
{"date":"2018-02-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":794.67842,"high":795.28947,"low":754.58232,"close":775.02382,"volume":15565.7542,"volumeNotional":12063830.22009,"tradesDone":6098}
{"date":"2018-02-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":774.26118,"high":797.21293,"low":769.47446,"close":784.00882,"volume":15056.46802,"volumeNotional":11804403.68015,"tradesDone":4680}
{"date":"2018-02-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":784.73394,"high":793.60005,"low":760.26121,"close":773.83405,"volume":11484.89912,"volumeNotional":8887406.00594,"tradesDone":3769}
{"date":"2018-02-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":772.77448,"high":786.49508,"low":770.65456,"close":775.93623,"volume":9475.35343,"volumeNotional":7352270.03477,"tradesDone":2717}
{"date":"2018-02-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":776.32187,"high":784.93958,"low":731.86216,"close":735.68248,"volume":17101.71751,"volumeNotional":12581434.01675,"tradesDone":5136}
{"date":"2018-02-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.54223,"high":750.23115,"low":721.63322,"close":728.61005,"volume":16753.10692,"volumeNotional":12206482.1189,"tradesDone":4673}
{"date":"2018-02-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.26441,"high":763.36668,"low":718.52356,"close":754.84069,"volume":12816.14113,"volumeNotional":9674144.78685,"tradesDone":4043}
{"date":"2018-02-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":754.73141,"high":761.94222,"low":742.27881,"close":753.54199,"volume":7857.82871,"volumeNotional":5921203.90746,"tradesDone":3073}
{"date":"2018-02-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.83728,"high":754.96409,"low":731.96623,"close":752.06977,"volume":5202.8546,"volumeNotional":3912909.68329,"tradesDone":2278}
{"date":"2018-02-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.58043,"high":778.07769,"low":741.60629,"close":777.43645,"volume":5987.28542,"volumeNotional":4654733.9353,"tradesDone":2359}
{"date":"2018-02-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":778.40342,"high":790.57277,"low":770.24669,"close":777.24739,"volume":10472.67588,"volumeNotional":8139859.96065,"tradesDone":3286}
{"date":"2018-02-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":777.25871,"high":813.45311,"low":777.25871,"close":811.39006,"volume":16059.44448,"volumeNotional":13030473.5515,"tradesDone":4929}
{"date":"2018-02-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":812.92016,"high":836.00024,"low":807.47411,"close":835.13529,"volume":14841.5299,"volumeNotional":12394685.36218,"tradesDone":5602}
{"date":"2018-02-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.06205,"high":848.31862,"low":807.11036,"close":831.53596,"volume":18367.02068,"volumeNotional":15272838.21918,"tradesDone":7169}
{"date":"2018-02-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":831.34951,"high":848.95245,"low":813.33783,"close":842.49237,"volume":12698.54699,"volumeNotional":10698428.93794,"tradesDone":4622}
{"date":"2018-02-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.35431,"high":864.06248,"low":833.15035,"close":835.18414,"volume":14741.17652,"volumeNotional":12311596.89312,"tradesDone":6261}
{"date":"2018-02-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":834.84734,"high":849.68855,"low":812.74118,"close":830.73902,"volume":12745.21644,"volumeNotional":10587948.6612,"tradesDone":4457}
{"date":"2018-02-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.9856,"high":837.689,"low":803.45168,"close":820.35686,"volume":10495.1925,"volumeNotional":8609803.19142,"tradesDone":3422}
{"date":"2018-02-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":820.02907,"high":826.89319,"low":802.31451,"close":811.08674,"volume":10169.23562,"volumeNotional":8248132.18442,"tradesDone":3943}
{"date":"2018-02-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.18189,"high":845.10265,"low":808.76756,"close":837.49823,"volume":10694.39371,"volumeNotional":8956535.84981,"tradesDone":4051}
{"date":"2018-02-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":837.7594,"high":849.89667,"low":830.96587,"close":833.66931,"volume":7709.80745,"volumeNotional":6427429.8386,"tradesDone":3346}
{"date":"2018-02-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.71353,"high":834.67377,"low":819.22875,"close":825.23021,"volume":6235.14977,"volumeNotional":5145433.9625,"tradesDone":2537}
{"date":"2018-02-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":825.40376,"high":829.27857,"low":809.88959,"close":822.87505,"volume":8946.33412,"volumeNotional":7361715.11066,"tradesDone":2578}
{"date":"2018-02-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":823.98197,"high":835.92734,"low":814.80353,"close":818.70871,"volume":7032.57587,"volumeNotional":5757631.14425,"tradesDone":2292}
{"date":"2018-02-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":816.27903,"high":817.83868,"low":784.75597,"close":792.09661,"volume":9364.37705,"volumeNotional":7417491.29552,"tradesDone":3982}
{"date":"2018-02-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":791.90523,"high":792.78159,"low":741.93673,"close":750.6136,"volume":28263.58227,"volumeNotional":21215029.11635,"tradesDone":8964}
{"date":"2018-02-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.68372,"high":787.22686,"low":747.92138,"close":777.85043,"volume":16180.08851,"volumeNotional":12585688.75725,"tradesDone":4499}
{"date":"2018-02-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":777.19348,"high":793.18938,"low":757.86985,"close":787.22887,"volume":10932.26155,"volumeNotional":8606191.92965,"tradesDone":3587}
{"date":"2018-02-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":787.25768,"high":814.96758,"low":787.25026,"close":806.92704,"volume":8859.93766,"volumeNotional":7149323.27465,"tradesDone":3278}
{"date":"2018-02-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":806.74966,"high":812.25176,"low":789.03744,"close":801.8782,"volume":7407.47964,"volumeNotional":5939896.46612,"tradesDone":2845}
{"date":"2018-02-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":801.36366,"high":825.23314,"low":796.82733,"close":818.5707,"volume":6395.07041,"volumeNotional":5234817.26661,"tradesDone":2432}
{"date":"2018-02-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":818.55125,"high":820.32149,"low":797.67112,"close":798.01242,"volume":2318.92822,"volumeNotional":1850533.53269,"tradesDone":1208}
{"date":"2018-02-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":798.27865,"high":808.17219,"low":793.00062,"close":805.10816,"volume":3637.06355,"volumeNotional":2928229.5426,"tradesDone":2071}
{"date":"2018-02-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":805.99356,"high":829.49295,"low":804.10373,"close":829.2036,"volume":6582.2471,"volumeNotional":5458022.99295,"tradesDone":2119}
{"date":"2018-02-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.9893,"high":837.02927,"low":819.47705,"close":824.53875,"volume":4590.99034,"volumeNotional":3785449.42272,"tradesDone":1878}
{"date":"2018-02-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":825.63031,"high":831.59395,"low":815.04317,"close":830.24966,"volume":4503.05744,"volumeNotional":3738661.89299,"tradesDone":1484}
{"date":"2018-02-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.88579,"high":844.55838,"low":829.26151,"close":841.94302,"volume":5685.28647,"volumeNotional":4786687.24753,"tradesDone":2191}
{"date":"2018-02-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.38741,"high":843.02546,"low":830.12235,"close":834.60005,"volume":3876.51652,"volumeNotional":3235340.86284,"tradesDone":1779}
{"date":"2018-02-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.17994,"high":838.88636,"low":817.59776,"close":832.88852,"volume":4904.56846,"volumeNotional":4084958.74488,"tradesDone":1754}
{"date":"2018-02-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":831.9159,"high":832.03273,"low":813.33646,"close":815.32017,"volume":4876.786,"volumeNotional":3976141.99235,"tradesDone":2225}
{"date":"2018-02-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":815.17496,"high":826.4153,"low":807.07808,"close":821.09556,"volume":4877.72221,"volumeNotional":4005076.03986,"tradesDone":2235}
{"date":"2018-02-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":820.70399,"high":820.80547,"low":801.81356,"close":803.15355,"volume":6074.81781,"volumeNotional":4879011.51537,"tradesDone":1926}
{"date":"2018-02-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":801.99922,"high":810.15663,"low":791.07695,"close":805.12293,"volume":10807.22677,"volumeNotional":8701146.07622,"tradesDone":3226}
{"date":"2018-02-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":804.74981,"high":807.35856,"low":789.78339,"close":791.01184,"volume":6945.52083,"volumeNotional":5493989.17839,"tradesDone":3210}
{"date":"2018-02-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":791.18928,"high":801.74703,"low":782.13934,"close":798.89341,"volume":7975.64401,"volumeNotional":6371689.41501,"tradesDone":2946}
{"date":"2018-02-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":798.39739,"high":819.94845,"low":798.0475,"close":816.39241,"volume":6280.49066,"volumeNotional":5127344.93366,"tradesDone":2851}
{"date":"2018-02-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":815.01672,"high":815.88941,"low":800.39729,"close":803.17014,"volume":3462.83717,"volumeNotional":2781247.43066,"tradesDone":1547}
{"date":"2018-02-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":802.40089,"high":810.29832,"low":797.75406,"close":799.97797,"volume":5150.20634,"volumeNotional":4120051.60815,"tradesDone":2277}
{"date":"2018-02-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":800.33557,"high":815.14869,"low":792.96858,"close":808.55576,"volume":6359.35005,"volumeNotional":5141889.10872,"tradesDone":2721}
{"date":"2018-02-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":808.38005,"high":813.05179,"low":801.98008,"close":812.44176,"volume":4717.6515,"volumeNotional":3832817.08462,"tradesDone":2043}
{"date":"2018-02-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":813.01021,"high":813.68521,"low":786.0125,"close":792.93416,"volume":11306.70959,"volumeNotional":8965476.21312,"tradesDone":4321}
{"date":"2018-02-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":792.99731,"high":800.3776,"low":782.50477,"close":798.87631,"volume":11462.61957,"volumeNotional":9157215.25108,"tradesDone":3721}
{"date":"2018-02-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":799.09391,"high":807.86793,"low":792.94867,"close":807.48266,"volume":6754.74579,"volumeNotional":5454340.11722,"tradesDone":2650}
{"date":"2018-02-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":806.49637,"high":806.53194,"low":790.04876,"close":802.66278,"volume":5933.58515,"volumeNotional":4762667.95989,"tradesDone":2245}
{"date":"2018-02-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":802.0066,"high":802.21773,"low":785.64443,"close":789.82582,"volume":6783.75256,"volumeNotional":5357982.92853,"tradesDone":2697}
{"date":"2018-02-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":789.24255,"high":795.35448,"low":780.03275,"close":791.4569,"volume":8307.7207,"volumeNotional":6575202.86385,"tradesDone":2405}
{"date":"2018-02-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":790.9355,"high":800.67197,"low":786.92008,"close":800.22173,"volume":2909.17963,"volumeNotional":2327988.75011,"tradesDone":1952}
{"date":"2018-02-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":799.50619,"high":811.61243,"low":799.17425,"close":809.79188,"volume":9976.24182,"volumeNotional":8078679.65165,"tradesDone":2902}
{"date":"2018-02-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":809.29913,"high":813.03249,"low":796.14957,"close":811.0948,"volume":5765.80142,"volumeNotional":4676611.57828,"tradesDone":2608}
{"date":"2018-02-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.85705,"high":828.65524,"low":810.83693,"close":826.2815,"volume":9587.74759,"volumeNotional":7922178.44151,"tradesDone":4127}
{"date":"2018-02-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":826.33367,"high":830.97435,"low":819.76903,"close":823.53469,"volume":4593.06442,"volumeNotional":3782547.86313,"tradesDone":2278}
{"date":"2018-02-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":822.91263,"high":841.1506,"low":821.00371,"close":831.51584,"volume":11111.12108,"volumeNotional":9239073.22275,"tradesDone":3298}
{"date":"2018-02-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.68842,"high":833.2468,"low":822.71586,"close":825.27931,"volume":4064.10064,"volumeNotional":3354018.16203,"tradesDone":1930}
{"date":"2018-02-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":825.02029,"high":831.08412,"low":824.9668,"close":830.76323,"volume":3526.96941,"volumeNotional":2930076.49395,"tradesDone":1643}
{"date":"2018-02-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.9507,"high":858.02157,"low":829.60758,"close":850.30791,"volume":19718.92714,"volumeNotional":16767159.65589,"tradesDone":6645}
{"date":"2018-02-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":850.08902,"high":855.89241,"low":841.75109,"close":843.89875,"volume":9608.04252,"volumeNotional":8108215.05854,"tradesDone":3550}
{"date":"2018-02-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.17486,"high":852.39179,"low":842.29355,"close":847.8938,"volume":7960.23462,"volumeNotional":6749433.61001,"tradesDone":2873}
{"date":"2018-02-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.50409,"high":876.74044,"low":845.90528,"close":868.76712,"volume":21359.53233,"volumeNotional":18556459.38872,"tradesDone":6810}
{"date":"2018-02-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.95696,"high":879.1133,"low":860.7004,"close":869.82365,"volume":12297.59915,"volumeNotional":10696742.57355,"tradesDone":4965}
{"date":"2018-02-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.555,"high":879.32443,"low":868.73561,"close":872.87908,"volume":7201.06017,"volumeNotional":6285654.78702,"tradesDone":3021}
{"date":"2018-02-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.08349,"high":878.20184,"low":853.79932,"close":855.3241,"volume":9749.55665,"volumeNotional":8339030.7803,"tradesDone":3716}
{"date":"2018-02-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.8778,"high":864.8309,"low":853.82321,"close":862.77056,"volume":7171.00285,"volumeNotional":6186930.17229,"tradesDone":2489}
{"date":"2018-02-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.8575,"high":867.34072,"low":850.24632,"close":863.96693,"volume":4935.65693,"volumeNotional":4264244.34869,"tradesDone":1883}
{"date":"2018-02-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.81587,"high":879.93663,"low":862.44169,"close":877.53785,"volume":8442.34072,"volumeNotional":7408473.56034,"tradesDone":3129}
{"date":"2018-02-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.41569,"high":890.75746,"low":869.79455,"close":890.21237,"volume":12064.88167,"volumeNotional":10740306.89829,"tradesDone":5156}
{"date":"2018-02-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":890.14875,"high":893.89403,"low":876.75275,"close":877.98764,"volume":10136.6705,"volumeNotional":8899871.42836,"tradesDone":4188}
{"date":"2018-02-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":878.00627,"high":892.45865,"low":875.53009,"close":892.15756,"volume":6713.82294,"volumeNotional":5989787.88069,"tradesDone":3113}
{"date":"2018-02-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":892.07309,"high":900.78121,"low":888.33157,"close":893.27709,"volume":8736.18152,"volumeNotional":7803830.81552,"tradesDone":4036}
{"date":"2018-02-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":893.31243,"high":893.67089,"low":885.69803,"close":886.19438,"volume":5893.90682,"volumeNotional":5223147.09181,"tradesDone":2343}
{"date":"2018-02-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":886.38464,"high":898.21988,"low":885.61824,"close":894.50935,"volume":3082.95586,"volumeNotional":2757732.83843,"tradesDone":1465}
{"date":"2018-02-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":893.88349,"high":908.94912,"low":893.88243,"close":907.83092,"volume":5787.40119,"volumeNotional":5253981.72083,"tradesDone":2192}
{"date":"2018-02-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":908.37727,"high":909.87347,"low":893.95106,"close":900.50895,"volume":8674.46159,"volumeNotional":7811430.33192,"tradesDone":3635}
{"date":"2018-02-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":899.81112,"high":902.48379,"low":863.16244,"close":866.19526,"volume":10038.10361,"volumeNotional":8694957.81726,"tradesDone":5438}
{"date":"2018-02-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.96612,"high":883.50703,"low":863.71681,"close":869.27265,"volume":6572.24601,"volumeNotional":5713073.73652,"tradesDone":3636}
{"date":"2018-02-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.32522,"high":878.66155,"low":861.81934,"close":863.28311,"volume":4568.09252,"volumeNotional":3943557.12853,"tradesDone":2312}
{"date":"2018-02-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.74595,"high":879.82611,"low":862.44539,"close":872.03307,"volume":3602.77328,"volumeNotional":3141737.45191,"tradesDone":2181}
{"date":"2018-02-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.47868,"high":873.3062,"low":862.48919,"close":870.37658,"volume":2609.95339,"volumeNotional":2271642.30922,"tradesDone":1610}
{"date":"2018-02-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.32181,"high":883.92587,"low":869.9821,"close":878.42355,"volume":3248.51105,"volumeNotional":2853568.61778,"tradesDone":1821}
{"date":"2018-02-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":878.75907,"high":886.65108,"low":866.25059,"close":869.84576,"volume":4628.30971,"volumeNotional":4025915.59262,"tradesDone":2860}
{"date":"2018-02-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.93283,"high":872.8586,"low":833.9651,"close":837.8131,"volume":15065.0007,"volumeNotional":12621654.95132,"tradesDone":6594}
{"date":"2018-02-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.15374,"high":851.78271,"low":822.58925,"close":830.13179,"volume":11368.74414,"volumeNotional":9437555.91819,"tradesDone":4867}
{"date":"2018-02-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.02189,"high":849.5893,"low":829.39394,"close":844.45898,"volume":4926.42432,"volumeNotional":4160163.24231,"tradesDone":2591}
{"date":"2018-02-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.60165,"high":844.65784,"low":831.35738,"close":832.11327,"volume":3237.95945,"volumeNotional":2694349.02703,"tradesDone":1785}
{"date":"2018-02-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.74258,"high":844.98741,"low":825.00722,"close":843.43659,"volume":4148.709,"volumeNotional":3499172.96462,"tradesDone":2228}
{"date":"2018-02-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.10177,"high":842.13911,"low":819.54173,"close":822.45834,"volume":4081.87007,"volumeNotional":3357168.07841,"tradesDone":2295}
{"date":"2018-02-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.59475,"high":828.53768,"low":815.04432,"close":825.81109,"volume":6594.85934,"volumeNotional":5446107.981,"tradesDone":2875}
{"date":"2018-02-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.79969,"high":853.8689,"low":824.09627,"close":853.8689,"volume":6342.84958,"volumeNotional":5415961.99839,"tradesDone":3280}
{"date":"2018-02-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.99502,"high":855.56956,"low":846.71945,"close":851.84708,"volume":4553.06924,"volumeNotional":3878518.74356,"tradesDone":3275}
{"date":"2018-02-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.53755,"high":846.02346,"low":828.02183,"close":838.38331,"volume":14389.73863,"volumeNotional":12064116.66233,"tradesDone":11464}
{"date":"2018-02-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.56035,"high":840.02841,"low":816.609,"close":824.77693,"volume":21552.72597,"volumeNotional":17776191.05291,"tradesDone":14611}
{"date":"2018-02-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.59042,"high":828.74088,"low":817.79193,"close":822.37986,"volume":16942.89268,"volumeNotional":13933493.73369,"tradesDone":10551}
{"date":"2018-02-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":822.40778,"high":823.10114,"low":797.46926,"close":799.95914,"volume":52294.8469,"volumeNotional":41833740.98396,"tradesDone":23685}
{"date":"2018-02-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":802.10683,"high":815.47106,"low":797.22397,"close":798.33397,"volume":13708.97009,"volumeNotional":10944336.56406,"tradesDone":5384}
{"date":"2018-02-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":797.54604,"high":816.80391,"low":796.518,"close":810.86959,"volume":11916.47447,"volumeNotional":9662706.80002,"tradesDone":4924}
{"date":"2018-02-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.07021,"high":812.26806,"low":798.43702,"close":805.98566,"volume":12532.20077,"volumeNotional":10100774.0964,"tradesDone":4020}
{"date":"2018-02-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":804.96864,"high":807.4772,"low":785.25799,"close":789.46059,"volume":19883.77796,"volumeNotional":15697459.05131,"tradesDone":5632}
{"date":"2018-02-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":789.58806,"high":790.44088,"low":778.39559,"close":786.69426,"volume":11958.25314,"volumeNotional":9407489.10152,"tradesDone":4449}
{"date":"2018-02-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":789.74259,"high":816.07722,"low":783.87299,"close":815.49758,"volume":5402.86418,"volumeNotional":4406022.67092,"tradesDone":2787}
{"date":"2018-02-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":816.05657,"high":816.37645,"low":801.27462,"close":806.91615,"volume":4145.12356,"volumeNotional":3344767.1279,"tradesDone":2164}
{"date":"2018-02-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":807.27328,"high":822.54401,"low":802.02104,"close":822.19092,"volume":4184.90885,"volumeNotional":3440794.04798,"tradesDone":2003}
{"date":"2018-02-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":822.37892,"high":838.26646,"low":817.54075,"close":834.58121,"volume":4770.88688,"volumeNotional":3981692.53649,"tradesDone":2616}
{"date":"2018-02-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.21046,"high":838.59983,"low":828.37928,"close":834.45676,"volume":2633.77956,"volumeNotional":2197775.16137,"tradesDone":1461}
{"date":"2018-02-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":834.7554,"high":849.46722,"low":830.25336,"close":849.42334,"volume":5385.59504,"volumeNotional":4574650.14941,"tradesDone":2737}
{"date":"2018-02-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":849.36732,"high":850.22613,"low":842.47001,"close":847.04482,"volume":3724.86567,"volumeNotional":3155128.15036,"tradesDone":1881}
{"date":"2018-02-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.23063,"high":853.0501,"low":831.07613,"close":835.38373,"volume":7178.75172,"volumeNotional":5997012.35995,"tradesDone":3106}
{"date":"2018-02-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.86053,"high":841.58507,"low":820.86879,"close":822.63557,"volume":4918.01907,"volumeNotional":4045737.43685,"tradesDone":2207}
{"date":"2018-02-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":827.66052,"high":838.07835,"low":822.113,"close":837.25261,"volume":10417.06773,"volumeNotional":8721717.14279,"tradesDone":12518}
{"date":"2018-02-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":837.22526,"high":842.04135,"low":827.12448,"close":832.11514,"volume":7575.96334,"volumeNotional":6304073.76512,"tradesDone":10737}
{"date":"2018-02-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.04575,"high":835.0386,"low":825.91405,"close":829.36363,"volume":8074.23346,"volumeNotional":6696475.54772,"tradesDone":10948}
{"date":"2018-02-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.02863,"high":840.9504,"low":827.23829,"close":834.18259,"volume":9928.97846,"volumeNotional":8282580.94321,"tradesDone":10618}
{"date":"2018-02-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":834.60633,"high":837.5344,"low":828.69335,"close":831.2901,"volume":5932.9322,"volumeNotional":4931987.78216,"tradesDone":8600}
{"date":"2018-02-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.07933,"high":833.42248,"low":806.57015,"close":810.02123,"volume":23126.29322,"volumeNotional":18732788.47436,"tradesDone":22806}
{"date":"2018-02-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":809.65704,"high":826.47619,"low":808.62646,"close":821.73122,"volume":9682.0726,"volumeNotional":7956061.28743,"tradesDone":14117}
{"date":"2018-02-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.03906,"high":841.53456,"low":817.24947,"close":828.30068,"volume":34010.65574,"volumeNotional":28171049.32616,"tradesDone":16923}
{"date":"2018-02-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.40139,"high":849.58815,"low":826.18713,"close":848.5186,"volume":23601.67044,"volumeNotional":20026456.34181,"tradesDone":19725}
{"date":"2018-02-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.87064,"high":853.78253,"low":840.24898,"close":845.54215,"volume":27171.0368,"volumeNotional":22974256.81635,"tradesDone":20396}
{"date":"2018-02-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.23882,"high":851.35246,"low":839.44268,"close":844.72972,"volume":14652.44349,"volumeNotional":12377354.52959,"tradesDone":14237}
{"date":"2018-02-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.87754,"high":845.42133,"low":832.10675,"close":834.62992,"volume":10480.495,"volumeNotional":8747334.68722,"tradesDone":14663}
{"date":"2018-02-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.20395,"high":844.28294,"low":834.63112,"close":841.35612,"volume":5339.89167,"volumeNotional":4492750.51441,"tradesDone":9564}
{"date":"2018-02-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.3178,"high":850.33085,"low":835.82468,"close":845.75929,"volume":10329.24872,"volumeNotional":8736058.06031,"tradesDone":11651}
{"date":"2018-02-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.7356,"high":871.81562,"low":845.56738,"close":866.11033,"volume":32644.84059,"volumeNotional":28274033.51978,"tradesDone":27561}
{"date":"2018-02-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.00685,"high":872.42901,"low":859.14697,"close":868.08026,"volume":16362.55873,"volumeNotional":14204014.27298,"tradesDone":19735}
{"date":"2018-02-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.05352,"high":871.50683,"low":861.22856,"close":870.11615,"volume":13143.27695,"volumeNotional":11436177.4963,"tradesDone":12933}
{"date":"2018-02-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.07808,"high":871.19311,"low":854.14896,"close":856.1719,"volume":17566.15725,"volumeNotional":15039650.16829,"tradesDone":17458}
{"date":"2018-02-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.16011,"high":869.76292,"low":855.77901,"close":867.26024,"volume":16011.15012,"volumeNotional":13885833.8751,"tradesDone":14632}
{"date":"2018-02-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.13022,"high":868.6806,"low":854.89844,"close":856.60913,"volume":11935.41106,"volumeNotional":10223982.06913,"tradesDone":14049}
{"date":"2018-02-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.94812,"high":858.40069,"low":839.23887,"close":841.66943,"volume":26015.39309,"volumeNotional":21896361.10921,"tradesDone":20154}
{"date":"2018-02-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.53455,"high":856.43433,"low":841.1243,"close":855.32871,"volume":15519.05376,"volumeNotional":13273892.21642,"tradesDone":15624}
{"date":"2018-02-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.92835,"high":864.33022,"low":852.82027,"close":855.51614,"volume":16408.438,"volumeNotional":14037683.51268,"tradesDone":15384}
{"date":"2018-02-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.34258,"high":865.91176,"low":852.52438,"close":865.13221,"volume":12806.48628,"volumeNotional":11079303.82551,"tradesDone":12256}
{"date":"2018-02-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.31765,"high":865.52214,"low":855.35959,"close":857.95479,"volume":8444.48596,"volumeNotional":7244987.17306,"tradesDone":11056}
{"date":"2018-02-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.87266,"high":869.45659,"low":857.41256,"close":868.60675,"volume":18229.94494,"volumeNotional":15834653.26999,"tradesDone":12318}
{"date":"2018-02-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.56332,"high":876.34868,"low":866.74594,"close":871.58688,"volume":24503.63533,"volumeNotional":21357047.06005,"tradesDone":18874}
{"date":"2018-02-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.12446,"high":872.54664,"low":862.34057,"close":866.09736,"volume":13379.6851,"volumeNotional":11588110.00192,"tradesDone":12341}
{"date":"2018-02-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.08903,"high":868.46733,"low":857.56539,"close":868.20046,"volume":9590.23011,"volumeNotional":8326242.2057,"tradesDone":12384}
{"date":"2018-02-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.58631,"high":876.05999,"low":860.93794,"close":866.04522,"volume":16932.75495,"volumeNotional":14664531.432,"tradesDone":18906}
{"date":"2018-02-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.10167,"high":869.71777,"low":858.34194,"close":864.44778,"volume":11458.59839,"volumeNotional":9905359.99527,"tradesDone":11179}
{"date":"2018-02-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.30075,"high":867.05044,"low":851.33831,"close":852.78333,"volume":8247.80036,"volumeNotional":7033586.66831,"tradesDone":3854}
{"date":"2018-02-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.07402,"high":853.59979,"low":844.69093,"close":849.39974,"volume":10770.19048,"volumeNotional":9148196.99329,"tradesDone":4360}
{"date":"2018-02-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":849.29651,"high":855.30623,"low":847.95353,"close":854.08381,"volume":8839.88166,"volumeNotional":7549999.76555,"tradesDone":3660}
{"date":"2018-02-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.9777,"high":854.84797,"low":836.2199,"close":839.07999,"volume":15766.36836,"volumeNotional":13229244.24793,"tradesDone":5732}
{"date":"2018-02-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.60796,"high":845.17364,"low":833.21057,"close":838.58561,"volume":23217.61843,"volumeNotional":19469960.80335,"tradesDone":8493}
{"date":"2018-02-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.62403,"high":845.06278,"low":833.58937,"close":844.98242,"volume":13724.53893,"volumeNotional":11596994.06796,"tradesDone":5736}
{"date":"2018-02-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.14942,"high":848.95738,"low":839.81265,"close":839.97709,"volume":5965.0545,"volumeNotional":5010509.09776,"tradesDone":3557}
{"date":"2018-02-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.64586,"high":841.79456,"low":828.47434,"close":835.02157,"volume":15906.63011,"volumeNotional":13282379.19234,"tradesDone":6470}
{"date":"2018-02-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":834.03348,"high":836.83454,"low":822.58473,"close":827.73886,"volume":9779.12918,"volumeNotional":8094565.21024,"tradesDone":5604}
{"date":"2018-02-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":827.69584,"high":837.07421,"low":821.77241,"close":832.13657,"volume":8235.47576,"volumeNotional":6853040.54162,"tradesDone":4753}
{"date":"2018-02-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.35203,"high":839.33935,"low":823.90006,"close":833.83026,"volume":8780.67027,"volumeNotional":7321588.59714,"tradesDone":4958}
{"date":"2018-02-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.36327,"high":842.41106,"low":828.18349,"close":841.81995,"volume":9927.32722,"volumeNotional":8357022.08991,"tradesDone":4379}
{"date":"2018-02-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.92539,"high":845.43976,"low":840.55973,"close":841.97231,"volume":8189.48991,"volumeNotional":6895323.76508,"tradesDone":3035}
{"date":"2018-02-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.93606,"high":848.21149,"low":841.92671,"close":845.35166,"volume":10102.32743,"volumeNotional":8540019.24525,"tradesDone":3620}
{"date":"2018-02-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.3276,"high":845.60288,"low":832.49974,"close":837.08924,"volume":11916.66146,"volumeNotional":9975309.12999,"tradesDone":4470}
{"date":"2018-02-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":836.7966,"high":841.00821,"low":836.32751,"close":839.8552,"volume":4701.50787,"volumeNotional":3948585.82147,"tradesDone":2818}
{"date":"2018-02-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.90956,"high":844.5426,"low":839.82747,"close":844.24334,"volume":6024.88642,"volumeNotional":5086470.20832,"tradesDone":2729}
{"date":"2018-02-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.10391,"high":846.36633,"low":841.87176,"close":842.09797,"volume":6064.21747,"volumeNotional":5106665.1943,"tradesDone":2778}
{"date":"2018-02-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.42368,"high":844.32023,"low":838.14531,"close":842.38194,"volume":9172.99386,"volumeNotional":7727164.33989,"tradesDone":9865}
{"date":"2018-02-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.27172,"high":850.82658,"low":841.79903,"close":849.22374,"volume":14440.89154,"volumeNotional":12263547.87787,"tradesDone":12903}
{"date":"2018-02-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":849.45615,"high":849.71586,"low":839.64278,"close":840.31871,"volume":12613.10139,"volumeNotional":10599025.06968,"tradesDone":10051}
{"date":"2018-02-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.32018,"high":842.31767,"low":835.35,"close":840.25104,"volume":9061.97029,"volumeNotional":7614329.9882,"tradesDone":10570}
{"date":"2018-02-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.10216,"high":841.95704,"low":835.98992,"close":840.78592,"volume":6517.72239,"volumeNotional":5480009.23111,"tradesDone":8864}
{"date":"2018-02-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.53332,"high":846.1572,"low":840.07641,"close":843.71765,"volume":9673.8017,"volumeNotional":8161957.27886,"tradesDone":9525}
{"date":"2018-02-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.42656,"high":848.11094,"low":840.32447,"close":846.14717,"volume":13414.34857,"volumeNotional":11350513.06473,"tradesDone":11669}
{"date":"2018-02-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.31763,"high":850.50853,"low":845.78517,"close":849.29922,"volume":17646.39837,"volumeNotional":14987072.3172,"tradesDone":13939}
{"date":"2018-02-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":849.03689,"high":854.41056,"low":846.56259,"close":853.07372,"volume":16045.51533,"volumeNotional":13688007.42563,"tradesDone":12213}
{"date":"2018-02-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":852.93499,"high":864.9565,"low":852.86954,"close":861.92517,"volume":21433.78788,"volumeNotional":18474321.31452,"tradesDone":17196}
{"date":"2018-02-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.9097,"high":868.07155,"low":858.43677,"close":867.36575,"volume":13438.79198,"volumeNotional":11656347.94866,"tradesDone":12196}
{"date":"2018-02-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.50097,"high":869.97797,"low":861.47959,"close":863.5468,"volume":18157.85156,"volumeNotional":15680154.60411,"tradesDone":13916}
{"date":"2018-02-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.38282,"high":869.23837,"low":862.97115,"close":868.85757,"volume":12651.50272,"volumeNotional":10992353.85594,"tradesDone":11757}
{"date":"2018-02-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.87267,"high":869.86184,"low":861.65181,"close":864.20223,"volume":12020.48789,"volumeNotional":10388132.44772,"tradesDone":10556}
{"date":"2018-02-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.14269,"high":865.71986,"low":856.26808,"close":857.96344,"volume":11751.22659,"volumeNotional":10082122.78894,"tradesDone":10919}
{"date":"2018-02-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.86188,"high":864.79963,"low":857.64075,"close":860.48051,"volume":9529.00005,"volumeNotional":8199518.80317,"tradesDone":9852}
{"date":"2018-02-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.30987,"high":872.81181,"low":860.06414,"close":872.56649,"volume":18557.71065,"volumeNotional":16192836.45627,"tradesDone":15239}
{"date":"2018-02-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.93025,"high":891.7615,"low":872.68111,"close":889.57916,"volume":60831.94959,"volumeNotional":54114834.76188,"tradesDone":36443}
{"date":"2018-02-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":890.56741,"high":898.48237,"low":885.98474,"close":889.24809,"volume":30094.07784,"volumeNotional":26761101.09502,"tradesDone":10769}
{"date":"2018-02-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":889.09729,"high":890.49566,"low":878.45921,"close":884.83849,"volume":17506.35978,"volumeNotional":15490301.01003,"tradesDone":6914}
{"date":"2018-02-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":886.40247,"high":906.51635,"low":885.89747,"close":905.55385,"volume":26930.83671,"volumeNotional":24387322.75708,"tradesDone":9143}
{"date":"2018-02-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":905.87827,"high":917.35768,"low":901.54399,"close":910.5805,"volume":39766.63554,"volumeNotional":36210722.94813,"tradesDone":18390}
{"date":"2018-02-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":910.58424,"high":915.25711,"low":905.95267,"close":913.81982,"volume":14655.49293,"volumeNotional":13392479.87922,"tradesDone":6168}
{"date":"2018-02-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":913.41096,"high":919.42606,"low":906.69061,"close":909.67331,"volume":19227.53354,"volumeNotional":17490774.16534,"tradesDone":7310}
{"date":"2018-02-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":909.95013,"high":910.33421,"low":897.26368,"close":907.47847,"volume":13349.39844,"volumeNotional":12114291.61611,"tradesDone":6073}
{"date":"2018-02-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":907.01162,"high":909.88374,"low":902.06638,"close":904.17688,"volume":7637.06665,"volumeNotional":6905259.09007,"tradesDone":3370}
{"date":"2018-02-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":903.82518,"high":906.49257,"low":899.1708,"close":905.10565,"volume":12974.3383,"volumeNotional":11743146.93341,"tradesDone":11251}
{"date":"2018-02-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":904.23758,"high":920.82685,"low":903.86564,"close":920.06641,"volume":12417.37951,"volumeNotional":11424813.83764,"tradesDone":5199}
{"date":"2018-02-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":920.1157,"high":922.6325,"low":916.2974,"close":919.89297,"volume":10971.481,"volumeNotional":10092588.21132,"tradesDone":4885}
{"date":"2018-02-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":920.17331,"high":920.33041,"low":905.53971,"close":906.13734,"volume":10925.3521,"volumeNotional":9899869.48636,"tradesDone":5330}
{"date":"2018-02-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":905.92987,"high":912.9627,"low":905.8844,"close":910.65071,"volume":7366.39966,"volumeNotional":6708217.09199,"tradesDone":3498}
{"date":"2018-02-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":910.52287,"high":928.54611,"low":910.43807,"close":926.18247,"volume":20669.90249,"volumeNotional":19144101.2875,"tradesDone":7541}
{"date":"2018-02-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.90856,"high":931.63107,"low":921.42289,"close":927.93165,"volume":9736.58101,"volumeNotional":9034881.70848,"tradesDone":4359}
{"date":"2018-02-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":927.96123,"high":935.06653,"low":925.09857,"close":934.48586,"volume":12364.7012,"volumeNotional":11554638.43049,"tradesDone":4783}
{"date":"2018-02-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.73691,"high":935.15395,"low":927.49425,"close":934.00419,"volume":12343.27808,"volumeNotional":11528673.45333,"tradesDone":4271}
{"date":"2018-02-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":933.83485,"high":936.61905,"low":931.65992,"close":933.10066,"volume":9336.60686,"volumeNotional":8711994.07367,"tradesDone":3546}
{"date":"2018-02-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":933.46482,"high":937.3586,"low":925.48268,"close":936.99682,"volume":11777.97245,"volumeNotional":11035922.70006,"tradesDone":3726}
{"date":"2018-02-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.21005,"high":945.48663,"low":937.82005,"close":945.298,"volume":13257.46949,"volumeNotional":12532259.44035,"tradesDone":4686}
{"date":"2018-02-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":945.13515,"high":947.07145,"low":916.38011,"close":919.61491,"volume":22992.74463,"volumeNotional":21144470.82882,"tradesDone":8161}
{"date":"2018-02-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":919.3713,"high":925.91245,"low":907.95156,"close":919.4859,"volume":17110.68099,"volumeNotional":15733029.87388,"tradesDone":6657}
{"date":"2018-02-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":918.77784,"high":927.90856,"low":910.43121,"close":914.20784,"volume":13155.46538,"volumeNotional":12026829.62399,"tradesDone":5455}
{"date":"2018-02-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":912.83007,"high":925.28906,"low":911.79042,"close":924.24962,"volume":11170.30163,"volumeNotional":10324147.03828,"tradesDone":3782}
{"date":"2018-02-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":924.19064,"high":926.09312,"low":919.15947,"close":924.56346,"volume":9918.10389,"volumeNotional":9169916.47417,"tradesDone":3690}
{"date":"2018-02-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.19232,"high":943.26308,"low":923.92125,"close":942.33538,"volume":11073.29449,"volumeNotional":10434757.15793,"tradesDone":3670}
{"date":"2018-02-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":941.77069,"high":942.88579,"low":933.73637,"close":937.08043,"volume":11490.71315,"volumeNotional":10767722.44108,"tradesDone":3548}
{"date":"2018-02-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":936.55032,"high":937.65727,"low":929.82695,"close":933.29162,"volume":17202.67673,"volumeNotional":16055114.01262,"tradesDone":4716}
{"date":"2018-02-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":933.29958,"high":934.81853,"low":918.14097,"close":931.78545,"volume":31868.25555,"volumeNotional":29694376.99412,"tradesDone":7509}
{"date":"2018-02-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.66397,"high":939.03121,"low":922.42507,"close":928.42175,"volume":17800.98426,"volumeNotional":16526820.98727,"tradesDone":6015}
{"date":"2018-02-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":928.28743,"high":930.72009,"low":924.90923,"close":928.40906,"volume":8346.06207,"volumeNotional":7748559.62274,"tradesDone":3110}
{"date":"2018-02-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":927.55394,"high":929.65204,"low":920.21575,"close":925.68259,"volume":9968.19062,"volumeNotional":9227380.4764,"tradesDone":4074}
{"date":"2018-02-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":926.19167,"high":927.5187,"low":918.41582,"close":918.53023,"volume":9864.4319,"volumeNotional":9060778.90428,"tradesDone":3634}
{"date":"2018-02-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":918.74455,"high":932.1481,"low":917.8219,"close":930.19995,"volume":5209.70002,"volumeNotional":4846062.67678,"tradesDone":2463}
{"date":"2018-02-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":929.29562,"high":930.80323,"low":925.90695,"close":926.44305,"volume":7272.49265,"volumeNotional":6737550.24278,"tradesDone":3161}
{"date":"2018-02-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":926.56707,"high":935.3099,"low":925.45245,"close":935.13114,"volume":8340.80708,"volumeNotional":7799748.40452,"tradesDone":3724}
{"date":"2018-02-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.94881,"high":939.26819,"low":932.73578,"close":939.21409,"volume":9805.4353,"volumeNotional":9209402.95397,"tradesDone":4163}
{"date":"2018-02-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.33923,"high":944.65323,"low":938.14035,"close":941.8359,"volume":14472.78896,"volumeNotional":13630992.24202,"tradesDone":4542}
{"date":"2018-02-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":941.99495,"high":942.77079,"low":928.39611,"close":932.71453,"volume":11267.28241,"volumeNotional":10509158.0664,"tradesDone":4493}
{"date":"2018-02-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.76156,"high":933.27992,"low":920.77004,"close":924.53889,"volume":12991.50016,"volumeNotional":12011147.17214,"tradesDone":4829}
{"date":"2018-02-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":924.7315,"high":934.09276,"low":922.63825,"close":930.83755,"volume":6232.99767,"volumeNotional":5801908.29597,"tradesDone":2990}
{"date":"2018-02-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.98441,"high":932.08933,"low":913.68845,"close":914.25464,"volume":10428.15296,"volumeNotional":9533987.23682,"tradesDone":3900}
{"date":"2018-02-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":914.15924,"high":918.85857,"low":908.46929,"close":908.76706,"volume":18241.47682,"volumeNotional":16577253.22803,"tradesDone":5616}
{"date":"2018-02-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":908.01392,"high":927.85442,"low":907.36898,"close":923.36685,"volume":12314.87436,"volumeNotional":11371146.70167,"tradesDone":4505}
{"date":"2018-02-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":923.35159,"high":930.88641,"low":920.80904,"close":922.70086,"volume":6906.68379,"volumeNotional":6372803.06596,"tradesDone":3327}
{"date":"2018-02-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":922.7642,"high":924.20772,"low":918.78766,"close":920.49112,"volume":6038.6029,"volumeNotional":5558480.35283,"tradesDone":2970}
{"date":"2018-02-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":920.55792,"high":922.01454,"low":914.23271,"close":921.8221,"volume":7463.93981,"volumeNotional":6880424.64366,"tradesDone":2951}
{"date":"2018-02-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":921.88753,"high":926.50087,"low":918.05576,"close":925.53371,"volume":5828.79861,"volumeNotional":5394749.60982,"tradesDone":3190}
{"date":"2018-02-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.19442,"high":930.1396,"low":923.81685,"close":923.99795,"volume":5978.23817,"volumeNotional":5523879.80529,"tradesDone":2877}
{"date":"2018-02-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":924.21874,"high":931.29432,"low":922.42156,"close":929.94364,"volume":11606.55021,"volumeNotional":10793437.49306,"tradesDone":5365}
{"date":"2018-02-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.95335,"high":934.80108,"low":929.13785,"close":930.23418,"volume":7990.75438,"volumeNotional":7433272.82275,"tradesDone":3428}
{"date":"2018-02-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.07851,"high":938.2009,"low":928.90249,"close":933.438,"volume":10255.03718,"volumeNotional":9572441.34552,"tradesDone":3422}
{"date":"2018-02-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.76776,"high":937.56627,"low":930.78937,"close":934.08186,"volume":5728.18563,"volumeNotional":5350594.2794,"tradesDone":2330}
{"date":"2018-02-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.06206,"high":934.76854,"low":923.615,"close":934.13227,"volume":12301.65673,"volumeNotional":11491374.56621,"tradesDone":4235}
{"date":"2018-02-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.71741,"high":936.78414,"low":928.81655,"close":933.52367,"volume":10631.13607,"volumeNotional":9924417.20869,"tradesDone":10399}
{"date":"2018-02-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.74381,"high":935.23136,"low":930.22946,"close":933.67531,"volume":4513.31769,"volumeNotional":4213973.28148,"tradesDone":2050}
{"date":"2018-02-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":933.0758,"high":936.67912,"low":933.00927,"close":935.53359,"volume":7842.77466,"volumeNotional":7337179.11395,"tradesDone":2802}
{"date":"2018-02-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":935.63701,"high":941.49464,"low":935.3405,"close":941.40285,"volume":7966.35323,"volumeNotional":7499547.63275,"tradesDone":3527}
{"date":"2018-02-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":942.2303,"high":943.13403,"low":934.54661,"close":938.18799,"volume":14380.88244,"volumeNotional":13491971.24273,"tradesDone":4485}
{"date":"2018-02-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.16169,"high":940.70067,"low":934.49775,"close":940.27414,"volume":5104.24046,"volumeNotional":4799385.32271,"tradesDone":2117}
{"date":"2018-02-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":940.64502,"high":950.17768,"low":940.19412,"close":948.26803,"volume":14848.87462,"volumeNotional":14080713.01989,"tradesDone":5084}
{"date":"2018-02-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":947.43478,"high":958.85516,"low":946.93699,"close":951.19925,"volume":14053.05685,"volumeNotional":13367257.08077,"tradesDone":5775}
{"date":"2018-02-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":951.22553,"high":961.0276,"low":950.82065,"close":959.23059,"volume":10468.65144,"volumeNotional":10041850.6791,"tradesDone":3871}
{"date":"2018-02-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.36016,"high":966.21174,"low":959.18117,"close":964.7873,"volume":10581.49462,"volumeNotional":10208891.62887,"tradesDone":4711}
{"date":"2018-02-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":964.8247,"high":965.1183,"low":956.8385,"close":961.81826,"volume":9104.39597,"volumeNotional":8756774.28703,"tradesDone":3768}
{"date":"2018-02-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":961.55339,"high":967.66883,"low":961.05722,"close":967.60766,"volume":12724.91209,"volumeNotional":12312722.36654,"tradesDone":5415}
{"date":"2018-02-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":967.48727,"high":967.48727,"low":959.30851,"close":961.45551,"volume":9868.2481,"volumeNotional":9487881.51089,"tradesDone":4204}
{"date":"2018-02-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":962.43822,"high":966.69684,"low":961.52675,"close":964.87264,"volume":5739.13476,"volumeNotional":5537534.08146,"tradesDone":2981}
{"date":"2018-02-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":965.07652,"high":966.41746,"low":958.48845,"close":958.72203,"volume":6113.38899,"volumeNotional":5861040.68905,"tradesDone":3379}
{"date":"2018-02-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":958.75679,"high":959.24206,"low":952.10148,"close":953.80887,"volume":7934.39863,"volumeNotional":7567899.80401,"tradesDone":4119}
{"date":"2018-02-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":954.62588,"high":961.17356,"low":951.35095,"close":958.0168,"volume":5662.64623,"volumeNotional":5424910.22746,"tradesDone":2645}
{"date":"2018-02-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":957.82625,"high":971.14639,"low":956.99815,"close":970.71282,"volume":10701.81781,"volumeNotional":10388391.75768,"tradesDone":4291}
{"date":"2018-02-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":971.38789,"high":971.88467,"low":963.0615,"close":967.66344,"volume":7735.11181,"volumeNotional":7484984.86627,"tradesDone":3663}
{"date":"2018-02-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":968.14961,"high":970.31257,"low":958.62391,"close":964.34277,"volume":5316.03866,"volumeNotional":5126483.43822,"tradesDone":3479}
{"date":"2018-02-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":964.04102,"high":967.83073,"low":959.9527,"close":965.63276,"volume":8613.70686,"volumeNotional":8317677.51141,"tradesDone":3465}
{"date":"2018-02-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":966.04373,"high":970.05432,"low":963.48291,"close":968.59322,"volume":5829.4868,"volumeNotional":5646401.4003,"tradesDone":2327}
{"date":"2018-02-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":969.04597,"high":970.6004,"low":963.12042,"close":966.80341,"volume":8138.9569,"volumeNotional":7868771.30525,"tradesDone":2809}
{"date":"2018-02-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":966.26455,"high":966.78028,"low":960.1417,"close":964.71757,"volume":6734.69687,"volumeNotional":6497080.39985,"tradesDone":2896}
{"date":"2018-02-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":964.8272,"high":965.54408,"low":957.69206,"close":959.43115,"volume":5106.49917,"volumeNotional":4899334.35704,"tradesDone":2667}
{"date":"2018-02-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":959.36935,"high":963.48101,"low":956.82822,"close":962.98109,"volume":5066.27188,"volumeNotional":4878724.00342,"tradesDone":2914}
{"date":"2018-02-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":963.02627,"high":966.27515,"low":962.1535,"close":966.12762,"volume":5349.5962,"volumeNotional":5168392.66574,"tradesDone":2415}
{"date":"2018-02-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":966.14981,"high":972.77955,"low":962.70408,"close":970.98157,"volume":8121.11702,"volumeNotional":7885454.96584,"tradesDone":3552}
{"date":"2018-02-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":971.52174,"high":976.11843,"low":968.50833,"close":974.77391,"volume":11684.78512,"volumeNotional":11390023.7237,"tradesDone":4962}
{"date":"2018-02-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":974.00317,"high":975.34217,"low":967.06695,"close":972.20697,"volume":7648.24999,"volumeNotional":7435681.95925,"tradesDone":3341}
{"date":"2018-02-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":972.13252,"high":980.46711,"low":968.14496,"close":974.63906,"volume":19050.95398,"volumeNotional":18567803.91872,"tradesDone":7006}
{"date":"2018-02-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":975.63701,"high":979.00574,"low":968.64386,"close":969.01007,"volume":9666.74769,"volumeNotional":9367175.80503,"tradesDone":4044}
{"date":"2018-02-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":968.53718,"high":970.39581,"low":952.8862,"close":955.41374,"volume":15621.86482,"volumeNotional":14925344.21933,"tradesDone":6734}
{"date":"2018-02-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":955.90889,"high":959.04993,"low":950.98487,"close":955.12887,"volume":10731.74598,"volumeNotional":10250200.41899,"tradesDone":4539}
{"date":"2018-02-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":955.12368,"high":955.28498,"low":924.69736,"close":925.97056,"volume":24347.60359,"volumeNotional":22545164.03194,"tradesDone":9305}
{"date":"2018-02-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":923.22608,"high":935.87587,"low":919.82564,"close":923.57774,"volume":17968.28167,"volumeNotional":16595104.97821,"tradesDone":7498}
{"date":"2018-02-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":927.84475,"high":935.70189,"low":923.8668,"close":935.06397,"volume":8692.38635,"volumeNotional":8127937.29065,"tradesDone":3819}
{"date":"2018-02-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.85712,"high":934.93197,"low":915.80759,"close":918.10834,"volume":9484.57265,"volumeNotional":8707865.2504,"tradesDone":3979}
{"date":"2018-02-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":918.32225,"high":925.43259,"low":903.88823,"close":903.98814,"volume":16637.19239,"volumeNotional":15039824.65681,"tradesDone":6716}
{"date":"2018-02-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":902.64632,"high":920.0873,"low":902.23876,"close":917.69845,"volume":14720.35402,"volumeNotional":13508846.02448,"tradesDone":5399}
{"date":"2018-02-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":923.03322,"high":933.30442,"low":920.68668,"close":932.42962,"volume":8758.12256,"volumeNotional":8166332.85194,"tradesDone":3759}
{"date":"2018-02-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":932.10479,"high":933.10593,"low":923.13289,"close":931.57796,"volume":6263.99461,"volumeNotional":5835399.31875,"tradesDone":2657}
{"date":"2018-02-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":930.86581,"high":943.81457,"low":929.58774,"close":941.04149,"volume":14697.47863,"volumeNotional":13830937.11673,"tradesDone":5173}
{"date":"2018-02-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":941.7026,"high":945.59845,"low":939.23024,"close":943.86913,"volume":5258.05402,"volumeNotional":4962914.88884,"tradesDone":2625}
{"date":"2018-02-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":943.26618,"high":947.48946,"low":933.24437,"close":934.43776,"volume":9627.72347,"volumeNotional":8996508.37177,"tradesDone":3956}
{"date":"2018-02-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.03289,"high":936.26812,"low":924.47542,"close":929.16938,"volume":11262.19585,"volumeNotional":10464487.49228,"tradesDone":4537}
{"date":"2018-02-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":929.29445,"high":937.86572,"low":927.3108,"close":937.0687,"volume":8742.07429,"volumeNotional":8191924.20963,"tradesDone":3292}
{"date":"2018-02-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.09596,"high":941.72441,"low":930.00611,"close":939.56379,"volume":6266.92789,"volumeNotional":5888178.50409,"tradesDone":2494}
{"date":"2018-02-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.56294,"high":943.79139,"low":935.42033,"close":943.42942,"volume":6601.5592,"volumeNotional":6228105.15369,"tradesDone":3051}
{"date":"2018-02-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":943.41396,"high":943.69222,"low":935.35328,"close":935.97814,"volume":3595.59614,"volumeNotional":3365399.39287,"tradesDone":1956}
{"date":"2018-02-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":935.39892,"high":935.66658,"low":920.71535,"close":929.50733,"volume":8053.07505,"volumeNotional":7485392.27178,"tradesDone":3826}
{"date":"2018-02-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":929.56602,"high":929.88931,"low":915.473,"close":917.23024,"volume":5161.78974,"volumeNotional":4734549.66844,"tradesDone":2346}
{"date":"2018-02-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":917.30422,"high":917.49126,"low":910.99548,"close":914.29873,"volume":8572.22578,"volumeNotional":7837575.13361,"tradesDone":3621}
{"date":"2018-02-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":913.39346,"high":922.68571,"low":907.66526,"close":920.8144,"volume":7441.11068,"volumeNotional":6851881.84485,"tradesDone":3537}
{"date":"2018-02-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":921.43229,"high":932.49527,"low":919.53252,"close":926.93354,"volume":6788.21676,"volumeNotional":6292225.8087,"tradesDone":3286}
{"date":"2018-02-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":927.09701,"high":927.65629,"low":911.15574,"close":926.03878,"volume":14226.22558,"volumeNotional":13174036.54401,"tradesDone":10861}
{"date":"2018-02-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.95684,"high":928.05704,"low":919.32101,"close":922.03269,"volume":5696.98991,"volumeNotional":5252810.92076,"tradesDone":7807}
{"date":"2018-02-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":922.09605,"high":928.62008,"low":921.42193,"close":925.5527,"volume":5284.4891,"volumeNotional":4891073.16574,"tradesDone":6193}
{"date":"2018-02-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":925.26541,"high":927.06827,"low":919.85835,"close":923.69554,"volume":7923.84085,"volumeNotional":7319216.45606,"tradesDone":8424}
{"date":"2018-02-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":922.94261,"high":926.0912,"low":920.54579,"close":923.43059,"volume":5679.92387,"volumeNotional":5245015.4339,"tradesDone":6569}
{"date":"2018-02-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":924.41994,"high":944.87578,"low":923.80835,"close":943.71359,"volume":16300.20162,"volumeNotional":15382721.78715,"tradesDone":14990}
{"date":"2018-02-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":943.78037,"high":945.15807,"low":936.82149,"close":940.28081,"volume":9386.29269,"volumeNotional":8825750.92386,"tradesDone":10089}
{"date":"2018-02-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":940.12011,"high":944.09646,"low":934.97193,"close":943.40082,"volume":10504.40475,"volumeNotional":9909864.01046,"tradesDone":10627}
{"date":"2018-02-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":946.99413,"high":949.71704,"low":943.48915,"close":944.67574,"volume":10602.65173,"volumeNotional":10016067.84418,"tradesDone":11591}
{"date":"2018-02-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.55788,"high":947.2388,"low":942.05191,"close":945.26466,"volume":6663.8469,"volumeNotional":6299098.96105,"tradesDone":8457}
{"date":"2018-02-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":945.71207,"high":948.74053,"low":943.78148,"close":944.64543,"volume":5671.14449,"volumeNotional":5357220.72431,"tradesDone":7663}
{"date":"2018-02-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.59645,"high":945.69774,"low":939.72035,"close":944.54412,"volume":7382.93614,"volumeNotional":6973508.9095,"tradesDone":8077}
{"date":"2018-02-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.31844,"high":947.75592,"low":941.24238,"close":943.16318,"volume":7255.4156,"volumeNotional":6843040.83994,"tradesDone":9466}
{"date":"2018-02-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":945.26349,"high":954.29737,"low":944.23296,"close":952.4551,"volume":13031.60892,"volumeNotional":12412022.34241,"tradesDone":16050}
{"date":"2018-02-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":952.39749,"high":955.88036,"low":944.99909,"close":947.20702,"volume":11941.69115,"volumeNotional":11311253.65164,"tradesDone":13147}
{"date":"2018-02-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.25406,"high":947.23897,"low":937.43597,"close":939.37968,"volume":10716.75589,"volumeNotional":10067102.73599,"tradesDone":11673}
{"date":"2018-02-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.09504,"high":946.38424,"low":938.64138,"close":944.47649,"volume":11053.478,"volumeNotional":10439750.0896,"tradesDone":9405}
{"date":"2018-02-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.66342,"high":947.5581,"low":941.2371,"close":942.73257,"volume":7360.78689,"volumeNotional":6939253.56296,"tradesDone":7978}
{"date":"2018-02-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":942.51886,"high":943.83056,"low":938.40066,"close":941.43134,"volume":9271.09575,"volumeNotional":8728100.06816,"tradesDone":7799}
{"date":"2018-02-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":941.60009,"high":941.80805,"low":932.36337,"close":936.45768,"volume":11540.92815,"volumeNotional":10807590.81193,"tradesDone":10425}
{"date":"2018-02-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":936.28093,"high":938.51503,"low":933.14024,"close":934.78655,"volume":6493.94429,"volumeNotional":6070451.75362,"tradesDone":7288}
{"date":"2018-02-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.92382,"high":940.7686,"low":933.53482,"close":939.03398,"volume":5218.4251,"volumeNotional":4900278.48419,"tradesDone":6092}
{"date":"2018-02-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":939.20809,"high":948.71655,"low":937.36947,"close":947.735,"volume":12658.57679,"volumeNotional":11996976.27303,"tradesDone":11185}
{"date":"2018-02-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":948.93402,"high":951.29428,"low":944.87486,"close":950.32885,"volume":15250.87517,"volumeNotional":14493346.61982,"tradesDone":11020}
{"date":"2018-02-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":950.51945,"high":950.93523,"low":943.22106,"close":943.86443,"volume":4871.08693,"volumeNotional":4597645.6888,"tradesDone":1982}
{"date":"2018-02-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":943.87293,"high":945.2644,"low":939.94741,"close":944.16538,"volume":5197.02128,"volumeNotional":4906847.54568,"tradesDone":2654}
{"date":"2018-02-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.02967,"high":947.33543,"low":943.03606,"close":946.23539,"volume":7620.81759,"volumeNotional":7211087.29414,"tradesDone":3702}
{"date":"2018-02-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":946.43647,"high":948.18991,"low":944.49677,"close":946.67834,"volume":4520.27426,"volumeNotional":4279245.74824,"tradesDone":2540}
{"date":"2018-02-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":946.94775,"high":955.8646,"low":944.81864,"close":955.66721,"volume":10648.66174,"volumeNotional":10176576.83714,"tradesDone":4338}
{"date":"2018-02-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":955.38028,"high":958.74894,"low":946.73222,"close":948.76417,"volume":10201.04765,"volumeNotional":9678388.48235,"tradesDone":5179}
{"date":"2018-02-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":949.06582,"high":949.26838,"low":935.58921,"close":937.09712,"volume":10221.19748,"volumeNotional":9578254.76533,"tradesDone":3818}
{"date":"2018-02-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":936.66101,"high":936.99184,"low":926.35078,"close":935.82983,"volume":13954.09203,"volumeNotional":13058655.55769,"tradesDone":5337}
{"date":"2018-02-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":935.72824,"high":937.25322,"low":932.53141,"close":934.68238,"volume":4228.77451,"volumeNotional":3952561.02068,"tradesDone":1998}
{"date":"2018-02-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":934.1187,"high":937.66938,"low":930.88732,"close":937.03318,"volume":5625.36514,"volumeNotional":5271153.78915,"tradesDone":2491}
{"date":"2018-02-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.13673,"high":943.1302,"low":936.17781,"close":937.52981,"volume":4666.641,"volumeNotional":4375115.06287,"tradesDone":2926}
{"date":"2018-02-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.25025,"high":945.20883,"low":936.56036,"close":943.36335,"volume":4317.38932,"volumeNotional":4072866.8687,"tradesDone":1999}
{"date":"2018-02-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":944.29403,"high":945.23151,"low":935.60669,"close":939.01431,"volume":8166.93139,"volumeNotional":7668865.43987,"tradesDone":3938}
{"date":"2018-02-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":938.68702,"high":938.74759,"low":933.86568,"close":936.8647,"volume":5715.24149,"volumeNotional":5354407.97796,"tradesDone":2612}
{"date":"2018-02-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":937.7076,"high":942.21403,"low":930.81264,"close":931.57121,"volume":10068.8414,"volumeNotional":9379842.80677,"tradesDone":4030}
{"date":"2018-02-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":931.57121,"high":937.82722,"low":931.14079,"close":931.52784,"volume":7511.57985,"volumeNotional":6997245.77727,"tradesDone":2738}
{"date":"2018-02-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":931.347,"high":931.53212,"low":923.86244,"close":924.48638,"volume":9759.86997,"volumeNotional":9022866.82,"tradesDone":4769}
{"date":"2018-02-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":924.08412,"high":925.54596,"low":918.26462,"close":920.62701,"volume":8047.8339,"volumeNotional":7409053.28959,"tradesDone":3532}
{"date":"2018-02-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":920.39156,"high":922.19986,"low":917.68362,"close":919.60895,"volume":5742.23266,"volumeNotional":5280608.55341,"tradesDone":2539}
{"date":"2018-02-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":915.65512,"high":917.69605,"low":913.68514,"close":914.12703,"volume":3987.96553,"volumeNotional":3645507.0783,"tradesDone":2128}
{"date":"2018-02-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":914.07599,"high":915.77061,"low":886.88923,"close":889.07463,"volume":23897.02417,"volumeNotional":21246237.9202,"tradesDone":7544}
{"date":"2018-02-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":891.50958,"high":895.32127,"low":875.20311,"close":883.87146,"volume":14398.07396,"volumeNotional":12726046.72067,"tradesDone":5322}
{"date":"2018-02-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":883.75607,"high":885.59758,"low":860.61156,"close":881.35428,"volume":15297.08735,"volumeNotional":13482153.41012,"tradesDone":5337}
{"date":"2018-02-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":887.2854,"high":903.83265,"low":884.10671,"close":893.73455,"volume":14535.83672,"volumeNotional":12991179.49229,"tradesDone":5410}
{"date":"2018-02-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":894.32757,"high":896.10717,"low":884.57938,"close":892.25758,"volume":6034.25047,"volumeNotional":5384105.70458,"tradesDone":2244}
{"date":"2018-02-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":893.4313,"high":900.11752,"low":881.16773,"close":885.04793,"volume":9348.99873,"volumeNotional":8274311.9611,"tradesDone":2953}
{"date":"2018-02-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.84458,"high":880.32297,"low":866.74584,"close":872.05514,"volume":12105.12162,"volumeNotional":10556333.54947,"tradesDone":4273}
{"date":"2018-02-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.97236,"high":878.64582,"low":871.17022,"close":874.13607,"volume":4781.6389,"volumeNotional":4179803.03589,"tradesDone":2221}
{"date":"2018-02-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.68663,"high":891.84107,"low":872.3009,"close":890.34592,"volume":7877.16222,"volumeNotional":7013399.2501,"tradesDone":3398}
{"date":"2018-02-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":890.85372,"high":892.52745,"low":881.36661,"close":888.08507,"volume":4123.31554,"volumeNotional":3661854.95565,"tradesDone":2253}
{"date":"2018-02-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":887.33062,"high":887.62831,"low":873.4559,"close":880.37019,"volume":12308.26615,"volumeNotional":10835830.55474,"tradesDone":3326}
{"date":"2018-02-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.82972,"high":895.22684,"low":880.08352,"close":892.19951,"volume":4294.66165,"volumeNotional":3831695.01469,"tradesDone":1890}
{"date":"2018-02-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":886.22169,"high":886.76037,"low":877.67986,"close":882.39024,"volume":6762.59011,"volumeNotional":5967243.48319,"tradesDone":2773}
{"date":"2018-02-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":883.18085,"high":889.81617,"low":882.53242,"close":883.29729,"volume":4416.96617,"volumeNotional":3901494.26521,"tradesDone":2162}
{"date":"2018-02-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":883.6385,"high":888.85878,"low":883.63286,"close":888.05259,"volume":3613.01666,"volumeNotional":3208548.79483,"tradesDone":1707}
{"date":"2018-02-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":888.02466,"high":891.9803,"low":866.11157,"close":867.16701,"volume":9981.94521,"volumeNotional":8656013.55022,"tradesDone":4409}
{"date":"2018-02-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.62676,"high":870.75046,"low":847.62902,"close":860.29036,"volume":15146.15129,"volumeNotional":13030088.02146,"tradesDone":5292}
{"date":"2018-02-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.07164,"high":857.4885,"low":830.822,"close":838.9086,"volume":22114.22866,"volumeNotional":18551816.60056,"tradesDone":10497}
{"date":"2018-02-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.14033,"high":839.0531,"low":819.12257,"close":829.61999,"volume":17325.79036,"volumeNotional":14373822.09933,"tradesDone":6082}
{"date":"2018-02-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.13442,"high":828.39489,"low":815.94036,"close":822.9963,"volume":14148.25892,"volumeNotional":11643964.7389,"tradesDone":4351}
{"date":"2018-02-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":823.68643,"high":846.04903,"low":823.50403,"close":834.66779,"volume":12826.67578,"volumeNotional":10706013.16946,"tradesDone":4704}
{"date":"2018-02-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.70322,"high":836.65364,"low":825.66177,"close":827.93866,"volume":8548.17413,"volumeNotional":7077363.83918,"tradesDone":3560}
{"date":"2018-02-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.8905,"high":833.51547,"low":818.15865,"close":825.16918,"volume":8444.18917,"volumeNotional":6967884.62128,"tradesDone":2974}
{"date":"2018-02-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.44139,"high":832.24992,"low":821.81948,"close":824.78287,"volume":10076.8051,"volumeNotional":8311176.21691,"tradesDone":3631}
{"date":"2018-02-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":825.32088,"high":841.11491,"low":824.04507,"close":840.04734,"volume":8691.57878,"volumeNotional":7301337.66723,"tradesDone":3158}
{"date":"2018-02-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.2553,"high":842.4129,"low":836.01178,"close":838.61935,"volume":7609.85028,"volumeNotional":6381767.70186,"tradesDone":3170}
{"date":"2018-02-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.98898,"high":843.29016,"low":830.3386,"close":842.57433,"volume":7760.23754,"volumeNotional":6538576.95339,"tradesDone":3337}
{"date":"2018-02-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.81023,"high":852.3102,"low":842.40133,"close":851.75359,"volume":14202.7479,"volumeNotional":12097241.44612,"tradesDone":4332}
{"date":"2018-02-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.78337,"high":858.78935,"low":849.495,"close":856.04389,"volume":12222.87219,"volumeNotional":10463315.08947,"tradesDone":4663}
{"date":"2018-02-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.38221,"high":858.10479,"low":852.15343,"close":855.16762,"volume":4289.206,"volumeNotional":3667990.10031,"tradesDone":2024}
{"date":"2018-02-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.35616,"high":855.59351,"low":846.29547,"close":855.09526,"volume":5726.00231,"volumeNotional":4896277.44386,"tradesDone":2923}
{"date":"2018-02-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.98525,"high":867.35973,"low":854.68951,"close":861.79088,"volume":11170.77324,"volumeNotional":9626870.53052,"tradesDone":3676}
{"date":"2018-02-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.02924,"high":869.97888,"low":861.4973,"close":866.37327,"volume":6317.35507,"volumeNotional":5473187.55285,"tradesDone":2575}
{"date":"2018-02-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.97471,"high":864.18541,"low":844.27188,"close":850.51109,"volume":10610.1029,"volumeNotional":9024010.18949,"tradesDone":4026}
{"date":"2018-02-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":850.65682,"high":851.89938,"low":842.48305,"close":843.63075,"volume":5305.27504,"volumeNotional":4475693.17528,"tradesDone":2545}
{"date":"2018-02-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.099,"high":845.43996,"low":828.60974,"close":830.68351,"volume":9131.95943,"volumeNotional":7585768.11778,"tradesDone":4058}
{"date":"2018-02-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.82737,"high":833.19792,"low":815.1809,"close":816.38633,"volume":16445.85558,"volumeNotional":13426171.67321,"tradesDone":7166}
{"date":"2018-02-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":816.17111,"high":827.93168,"low":814.99587,"close":827.56807,"volume":8146.71371,"volumeNotional":6741960.16306,"tradesDone":3951}
{"date":"2018-02-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.70306,"high":833.79291,"low":800.37612,"close":801.7183,"volume":21883.13358,"volumeNotional":17544108.62651,"tradesDone":7802}
{"date":"2018-02-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":799.85931,"high":804.6782,"low":791.041,"close":797.6725,"volume":17760.16749,"volumeNotional":14166797.20875,"tradesDone":7008}
{"date":"2018-02-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":798.15748,"high":808.01824,"low":791.96258,"close":798.8395,"volume":16379.74359,"volumeNotional":13084786.24282,"tradesDone":5671}
{"date":"2018-02-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":805.42244,"high":818.95805,"low":804.07622,"close":814.33204,"volume":12949.25413,"volumeNotional":10544992.46857,"tradesDone":4865}
{"date":"2018-02-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":808.97043,"high":814.86873,"low":804.25215,"close":807.94851,"volume":8528.40625,"volumeNotional":6890513.11431,"tradesDone":3847}
{"date":"2018-02-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":807.56513,"high":809.6414,"low":788.63107,"close":796.22383,"volume":18185.03383,"volumeNotional":14479357.22653,"tradesDone":4963}
{"date":"2018-02-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":797.04633,"high":807.68248,"low":794.52653,"close":806.73865,"volume":9628.91588,"volumeNotional":7768018.64663,"tradesDone":4060}
{"date":"2018-02-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":806.79263,"high":810.84028,"low":800.69247,"close":810.54528,"volume":9831.64385,"volumeNotional":7968992.47878,"tradesDone":3691}
{"date":"2018-02-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.55591,"high":815.58234,"low":807.27987,"close":814.09487,"volume":11390.80749,"volumeNotional":9273197.97294,"tradesDone":4950}
{"date":"2018-02-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":814.57038,"high":816.82378,"low":802.83476,"close":806.95734,"volume":9474.65895,"volumeNotional":7645645.56967,"tradesDone":3627}
{"date":"2018-02-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":806.43005,"high":807.88442,"low":802.15468,"close":807.52469,"volume":7339.30848,"volumeNotional":5926672.78185,"tradesDone":2939}
{"date":"2018-02-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":806.88757,"high":809.28105,"low":802.57696,"close":803.52925,"volume":9036.10063,"volumeNotional":7260771.16712,"tradesDone":3040}
{"date":"2018-02-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":803.96035,"high":803.96035,"low":786.82606,"close":792.64433,"volume":14892.22455,"volumeNotional":11804237.29531,"tradesDone":5476}
{"date":"2018-02-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":791.86517,"high":801.65638,"low":787.0677,"close":801.5391,"volume":7866.33865,"volumeNotional":6305177.96854,"tradesDone":4033}
{"date":"2018-02-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":801.41679,"high":816.22637,"low":797.61266,"close":814.37908,"volume":10047.30308,"volumeNotional":8182313.45695,"tradesDone":3401}
{"date":"2018-02-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":814.55556,"high":838.06282,"low":811.14946,"close":835.8112,"volume":19987.8853,"volumeNotional":16706098.39619,"tradesDone":5853}
{"date":"2018-02-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.78883,"high":846.48923,"low":831.57393,"close":836.95227,"volume":12004.36933,"volumeNotional":10047084.14821,"tradesDone":4386}
{"date":"2018-02-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.36408,"high":845.94635,"low":828.51385,"close":828.8072,"volume":9649.33234,"volumeNotional":7997436.07502,"tradesDone":3735}
{"date":"2018-02-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.36856,"high":830.25773,"low":818.82737,"close":828.93245,"volume":9786.28603,"volumeNotional":8112170.01002,"tradesDone":3738}
{"date":"2018-02-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.04915,"high":839.11381,"low":828.77831,"close":838.72582,"volume":6272.06731,"volumeNotional":5260544.77144,"tradesDone":2539}
{"date":"2018-02-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.19063,"high":849.88824,"low":838.67425,"close":846.70994,"volume":10484.60307,"volumeNotional":8877417.64974,"tradesDone":3368}
{"date":"2018-02-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.81785,"high":861.64083,"low":846.64925,"close":855.25867,"volume":12966.05419,"volumeNotional":11089330.27364,"tradesDone":4517}
{"date":"2018-02-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.91576,"high":861.56951,"low":852.25761,"close":853.59964,"volume":8380.52382,"volumeNotional":7153612.11855,"tradesDone":3588}
{"date":"2018-02-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.61825,"high":874.19384,"low":853.42219,"close":872.03709,"volume":11353.35705,"volumeNotional":9900548.48511,"tradesDone":4364}
{"date":"2018-02-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.93053,"high":873.933,"low":861.62879,"close":869.97096,"volume":8350.92594,"volumeNotional":7265063.06405,"tradesDone":3533}
{"date":"2018-02-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.065,"high":871.80948,"low":866.35102,"close":869.88475,"volume":7623.9736,"volumeNotional":6631978.39077,"tradesDone":3040}
{"date":"2018-02-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.93377,"high":882.06089,"low":868.77465,"close":874.53303,"volume":12729.47748,"volumeNotional":11132348.55529,"tradesDone":4657}
{"date":"2018-02-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.21032,"high":874.82448,"low":863.83106,"close":864.89173,"volume":8943.80308,"volumeNotional":7735421.3298,"tradesDone":3545}
{"date":"2018-02-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.01152,"high":865.71916,"low":841.87191,"close":844.77093,"volume":18088.59072,"volumeNotional":15280715.67727,"tradesDone":5744}
{"date":"2018-02-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.84782,"high":846.31384,"low":839.37665,"close":845.86378,"volume":8857.37741,"volumeNotional":7492134.75124,"tradesDone":2768}
{"date":"2018-02-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.00046,"high":857.90797,"low":845.41595,"close":851.66623,"volume":9597.91246,"volumeNotional":8174217.88107,"tradesDone":3657}
{"date":"2018-02-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.93572,"high":854.29048,"low":837.35761,"close":838.7931,"volume":8000.75239,"volumeNotional":6710975.92664,"tradesDone":2594}
{"date":"2018-02-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.65521,"high":838.81511,"low":825.67385,"close":835.54472,"volume":7655.6507,"volumeNotional":6396638.51056,"tradesDone":3294}
{"date":"2018-02-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.7198,"high":842.43172,"low":830.25897,"close":832.09904,"volume":7936.23268,"volumeNotional":6603731.58639,"tradesDone":2806}
{"date":"2018-02-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.07653,"high":853.34694,"low":831.83569,"close":853.15982,"volume":6619.50652,"volumeNotional":5647496.96861,"tradesDone":2871}
{"date":"2018-02-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.8443,"high":859.15801,"low":847.92512,"close":853.58382,"volume":8230.46933,"volumeNotional":7025395.44642,"tradesDone":2975}
{"date":"2018-02-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.46104,"high":867.07908,"low":849.27036,"close":865.50115,"volume":5083.98533,"volumeNotional":4400195.15478,"tradesDone":2442}
{"date":"2018-02-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.79442,"high":868.15377,"low":858.55072,"close":867.95727,"volume":5243.42024,"volumeNotional":4551064.69207,"tradesDone":2204}
{"date":"2018-02-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.9788,"high":873.95954,"low":866.19884,"close":871.57088,"volume":6872.88622,"volumeNotional":5990207.49898,"tradesDone":2777}
{"date":"2018-02-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.43187,"high":871.46647,"low":858.85513,"close":865.44351,"volume":6154.06204,"volumeNotional":5325993.0458,"tradesDone":2691}
{"date":"2018-02-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.26532,"high":871.68763,"low":862.96924,"close":864.04088,"volume":4897.5276,"volumeNotional":4231664.08171,"tradesDone":1849}
{"date":"2018-02-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.95673,"high":870.29082,"low":861.51183,"close":869.29938,"volume":4620.42618,"volumeNotional":4016533.62282,"tradesDone":2063}
{"date":"2018-02-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.36756,"high":870.04451,"low":830.78431,"close":847.6918,"volume":16987.78857,"volumeNotional":14400409.00993,"tradesDone":4693}
{"date":"2018-02-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.4501,"high":848.51563,"low":834.36644,"close":846.75833,"volume":7222.72173,"volumeNotional":6115899.79252,"tradesDone":3070}
{"date":"2018-02-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.22504,"high":846.24274,"low":834.60801,"close":838.39387,"volume":5347.21431,"volumeNotional":4483071.70703,"tradesDone":2757}
{"date":"2018-02-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.03757,"high":850.0445,"low":842.04771,"close":843.85799,"volume":4552.53511,"volumeNotional":3841693.14029,"tradesDone":1916}
{"date":"2018-02-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.74907,"high":843.75622,"low":818.88381,"close":823.27066,"volume":14269.25176,"volumeNotional":11747456.35474,"tradesDone":5529}
{"date":"2018-02-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":823.15982,"high":831.81202,"low":814.9163,"close":826.01546,"volume":7749.64728,"volumeNotional":6401328.48029,"tradesDone":3164}
{"date":"2018-02-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":827.13,"high":838.41956,"low":820.45192,"close":835.09946,"volume":6068.94663,"volumeNotional":5068174.03775,"tradesDone":2575}
{"date":"2018-02-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.8521,"high":834.01935,"low":823.43982,"close":829.12318,"volume":10653.69384,"volumeNotional":8833224.49739,"tradesDone":3460}
{"date":"2018-02-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.92959,"high":840.72882,"low":825.14036,"close":834.53688,"volume":6859.65999,"volumeNotional":5724639.24726,"tradesDone":2687}
{"date":"2018-02-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":834.28946,"high":836.82817,"low":826.98385,"close":828.67263,"volume":5607.76091,"volumeNotional":4646997.98954,"tradesDone":2095}
{"date":"2018-02-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.59362,"high":837.50898,"low":822.33057,"close":833.0573,"volume":6987.3023,"volumeNotional":5820823.17673,"tradesDone":2515}
{"date":"2018-02-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.15986,"high":834.31582,"low":819.36421,"close":822.63361,"volume":7751.18893,"volumeNotional":6376388.52316,"tradesDone":3198}
{"date":"2018-02-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.77796,"high":830.32158,"low":818.94227,"close":819.14212,"volume":4641.55227,"volumeNotional":3802090.96187,"tradesDone":2025}
{"date":"2018-02-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":818.99855,"high":824.46577,"low":817.10852,"close":821.76471,"volume":5338.17659,"volumeNotional":4386725.11832,"tradesDone":2284}
{"date":"2018-02-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":822.22651,"high":822.22651,"low":808.70113,"close":810.46223,"volume":5542.50656,"volumeNotional":4491992.21317,"tradesDone":2487}
{"date":"2018-02-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.33577,"high":820.44897,"low":808.83045,"close":819.03021,"volume":7941.2678,"volumeNotional":6504138.22251,"tradesDone":2925}
{"date":"2018-02-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":818.95578,"high":831.7823,"low":814.3935,"close":826.89473,"volume":5479.37656,"volumeNotional":4530867.60695,"tradesDone":2818}
{"date":"2018-02-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":827.53694,"high":834.32195,"low":827.30962,"close":832.14537,"volume":3003.93923,"volumeNotional":2499714.12048,"tradesDone":1743}
{"date":"2018-02-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":831.9887,"high":832.06727,"low":823.72286,"close":828.42251,"volume":5059.21088,"volumeNotional":4191164.18393,"tradesDone":2016}
{"date":"2018-02-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.48918,"high":839.9703,"low":828.45968,"close":839.56571,"volume":4750.70826,"volumeNotional":3988531.74038,"tradesDone":2656}
{"date":"2018-02-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.78992,"high":841.44502,"low":832.18869,"close":833.57295,"volume":4492.4767,"volumeNotional":3744807.05075,"tradesDone":2079}
{"date":"2018-02-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.08355,"high":833.99162,"low":822.37174,"close":832.28347,"volume":7433.12882,"volumeNotional":6186470.27173,"tradesDone":7299}
{"date":"2018-02-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.26466,"high":841.39053,"low":828.67758,"close":838.49991,"volume":9153.87273,"volumeNotional":7675521.43044,"tradesDone":10210}
{"date":"2018-02-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.21905,"high":842.83328,"low":834.49273,"close":840.69975,"volume":7204.08436,"volumeNotional":6056471.93211,"tradesDone":9606}
{"date":"2018-02-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.91636,"high":849.0098,"low":841.39573,"close":844.30682,"volume":6555.21649,"volumeNotional":5534613.98175,"tradesDone":8304}
{"date":"2018-02-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.07581,"high":848.26802,"low":838.92031,"close":841.6314,"volume":5850.67153,"volumeNotional":4924108.88349,"tradesDone":8154}
{"date":"2018-02-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.95982,"high":846.21048,"low":833.49978,"close":835.48273,"volume":9113.35804,"volumeNotional":7614053.21538,"tradesDone":9644}
{"date":"2018-02-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.76521,"high":839.60699,"low":831.53738,"close":836.91759,"volume":7700.00981,"volumeNotional":6444273.63668,"tradesDone":8277}
{"date":"2018-02-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":836.83182,"high":842.01867,"low":833.92379,"close":840.03233,"volume":6763.89004,"volumeNotional":5681886.30946,"tradesDone":6424}
{"date":"2018-02-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.53021,"high":845.21187,"low":835.90168,"close":837.16878,"volume":6440.91659,"volumeNotional":5392134.27384,"tradesDone":6519}
{"date":"2018-02-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":837.63119,"high":839.26465,"low":827.69489,"close":828.88858,"volume":7389.92535,"volumeNotional":6125424.73561,"tradesDone":6937}
{"date":"2018-02-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.62361,"high":831.3368,"low":818.87272,"close":824.97974,"volume":12612.79716,"volumeNotional":10405302.12523,"tradesDone":8294}
{"date":"2018-02-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.91733,"high":829.72057,"low":819.75009,"close":821.54749,"volume":7787.2905,"volumeNotional":6397628.99771,"tradesDone":6384}
{"date":"2018-02-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.48928,"high":828.17953,"low":815.55972,"close":824.67216,"volume":13465.58815,"volumeNotional":11104695.71827,"tradesDone":9396}
{"date":"2018-02-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.71647,"high":830.69361,"low":822.87271,"close":828.55403,"volume":9420.37206,"volumeNotional":7805287.25786,"tradesDone":5803}
{"date":"2018-02-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.43047,"high":829.973,"low":824.93791,"close":825.79008,"volume":6053.12381,"volumeNotional":4998609.60366,"tradesDone":4650}
{"date":"2018-02-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":826.19437,"high":831.34016,"low":821.93665,"close":830.51536,"volume":8085.88046,"volumeNotional":6715447.9599,"tradesDone":6353}
{"date":"2018-02-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":831.00392,"high":837.61412,"low":828.79999,"close":833.22605,"volume":6672.2544,"volumeNotional":5559496.19892,"tradesDone":6350}
{"date":"2018-02-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.95735,"high":840.88714,"low":832.39706,"close":838.20087,"volume":7394.84348,"volumeNotional":6198364.22293,"tradesDone":6012}
{"date":"2018-02-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":838.11878,"high":841.01157,"low":834.11591,"close":839.98036,"volume":6398.04608,"volumeNotional":5374233.03696,"tradesDone":6117}
{"date":"2018-02-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.64412,"high":845.1237,"low":835.30034,"close":844.9565,"volume":6095.08799,"volumeNotional":5150084.21369,"tradesDone":6050}
{"date":"2018-02-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.40585,"high":846.62722,"low":835.9448,"close":840.25952,"volume":7511.46741,"volumeNotional":6311581.97186,"tradesDone":6583}
{"date":"2018-02-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":840.44183,"high":845.18922,"low":837.83103,"close":841.59601,"volume":6341.52736,"volumeNotional":5337004.10694,"tradesDone":5734}
{"date":"2018-02-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.87333,"high":851.23273,"low":840.94888,"close":849.27142,"volume":8674.52033,"volumeNotional":7367022.1602,"tradesDone":6392}
{"date":"2018-02-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.72939,"high":857.62246,"low":850.44246,"close":855.96436,"volume":9934.05831,"volumeNotional":8503199.86183,"tradesDone":6381}
{"date":"2018-02-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.87847,"high":856.82402,"low":845.90955,"close":847.72497,"volume":9085.93831,"volumeNotional":7702376.79151,"tradesDone":6362}
{"date":"2018-02-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.27495,"high":853.02808,"low":843.4058,"close":851.64176,"volume":10608.31417,"volumeNotional":9034483.38586,"tradesDone":7915}
{"date":"2018-02-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.19614,"high":853.3619,"low":845.61928,"close":849.27154,"volume":7504.15296,"volumeNotional":6373063.52738,"tradesDone":5980}
{"date":"2018-02-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":849.32812,"high":850.15589,"low":831.884,"close":834.94961,"volume":11278.73526,"volumeNotional":9417175.57851,"tradesDone":7205}
{"date":"2018-02-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":835.06331,"high":843.22147,"low":834.18122,"close":842.5975,"volume":6852.78907,"volumeNotional":5774142.95652,"tradesDone":5979}
{"date":"2018-02-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.4318,"high":843.30158,"low":835.71713,"close":841.20481,"volume":7161.16165,"volumeNotional":6024003.63539,"tradesDone":7572}
{"date":"2018-02-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.1072,"high":847.52794,"low":840.40304,"close":845.07121,"volume":7071.3456,"volumeNotional":5975790.55786,"tradesDone":6489}
{"date":"2018-02-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.96946,"high":861.13197,"low":842.25363,"close":858.85301,"volume":11631.72697,"volumeNotional":9989943.71582,"tradesDone":10522}
{"date":"2018-02-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.45559,"high":863.71149,"low":855.58183,"close":860.2142,"volume":14502.83165,"volumeNotional":12475541.67519,"tradesDone":11193}
{"date":"2018-02-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.30043,"high":866.24838,"low":854.48274,"close":866.05612,"volume":11936.00141,"volumeNotional":10337247.04244,"tradesDone":11020}
{"date":"2018-02-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.12695,"high":879.54529,"low":865.49288,"close":870.11112,"volume":29666.54423,"volumeNotional":25813189.904,"tradesDone":21674}
{"date":"2018-02-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.9025,"high":880.45417,"low":868.76892,"close":874.41201,"volume":22993.58883,"volumeNotional":20105870.20494,"tradesDone":14605}
{"date":"2018-02-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":874.21894,"high":876.07445,"low":869.79599,"close":873.15758,"volume":8891.24805,"volumeNotional":7763460.65859,"tradesDone":8344}
{"date":"2018-02-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.54315,"high":877.70327,"low":862.45451,"close":863.60507,"volume":17897.04444,"volumeNotional":15455978.39099,"tradesDone":13250}
{"date":"2018-02-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.12091,"high":870.3854,"low":857.78545,"close":868.48622,"volume":8617.08326,"volumeNotional":7483818.11427,"tradesDone":7848}
{"date":"2018-02-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.03176,"high":873.04212,"low":858.90787,"close":863.11674,"volume":9341.9203,"volumeNotional":8063167.79961,"tradesDone":4304}
{"date":"2018-02-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.15022,"high":865.10779,"low":860.96912,"close":863.46536,"volume":6753.83657,"volumeNotional":5831703.92016,"tradesDone":4155}
{"date":"2018-02-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.90961,"high":863.50136,"low":857.20541,"close":862.63643,"volume":6298.13856,"volumeNotional":5433003.76527,"tradesDone":2914}
{"date":"2018-02-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.29162,"high":872.36865,"low":861.38359,"close":866.05917,"volume":12397.77244,"volumeNotional":10737204.53307,"tradesDone":7482}
{"date":"2018-02-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.14247,"high":872.33845,"low":863.0611,"close":869.0493,"volume":8743.17241,"volumeNotional":7598247.86768,"tradesDone":7048}
{"date":"2018-02-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.99525,"high":870.89144,"low":863.32007,"close":867.52384,"volume":7756.12958,"volumeNotional":6728627.33416,"tradesDone":6219}
{"date":"2018-02-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.63682,"high":873.60342,"low":865.97845,"close":871.95468,"volume":7943.89607,"volumeNotional":6926717.35207,"tradesDone":7300}
{"date":"2018-02-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.10798,"high":872.88046,"low":861.29735,"close":863.60908,"volume":9013.96983,"volumeNotional":7784546.16561,"tradesDone":8355}
{"date":"2018-02-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.58844,"high":866.11613,"low":861.12785,"close":862.41693,"volume":8491.0777,"volumeNotional":7322849.18946,"tradesDone":7473}
{"date":"2018-02-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.63224,"high":870.48096,"low":861.65775,"close":869.00609,"volume":6713.74493,"volumeNotional":5834285.22018,"tradesDone":6803}
{"date":"2018-02-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.78168,"high":875.54617,"low":867.93892,"close":872.8075,"volume":8805.25979,"volumeNotional":7685296.7873,"tradesDone":5655}
{"date":"2018-02-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.8762,"high":877.34924,"low":870.41429,"close":875.99962,"volume":8562.44646,"volumeNotional":7500699.83688,"tradesDone":5360}
{"date":"2018-02-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":876.1041,"high":879.45479,"low":873.85896,"close":876.93127,"volume":7816.19503,"volumeNotional":6854265.84113,"tradesDone":5715}
{"date":"2018-02-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":876.86423,"high":891.81509,"low":876.14566,"close":890.24724,"volume":15662.57098,"volumeNotional":13943560.6128,"tradesDone":11295}
{"date":"2018-02-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":890.57429,"high":895.79601,"low":887.1275,"close":892.93175,"volume":17258.46183,"volumeNotional":15410628.48858,"tradesDone":10801}
{"date":"2018-02-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":893.08452,"high":894.7743,"low":889.00068,"close":890.74522,"volume":8811.89127,"volumeNotional":7849150.06459,"tradesDone":6599}
{"date":"2018-02-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":890.80397,"high":891.18696,"low":875.1545,"close":877.73271,"volume":11763.45075,"volumeNotional":10325165.51203,"tradesDone":11043}
{"date":"2018-02-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.56054,"high":885.04534,"low":876.73947,"close":884.5001,"volume":10140.80328,"volumeNotional":8969541.4909,"tradesDone":7998}
{"date":"2018-02-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":884.69151,"high":886.81434,"low":880.71639,"close":882.44051,"volume":6063.04567,"volumeNotional":5350277.1262,"tradesDone":6065}
{"date":"2018-02-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":882.55437,"high":889.86088,"low":879.2849,"close":889.23805,"volume":9732.85303,"volumeNotional":8654823.29065,"tradesDone":7186}
{"date":"2018-02-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":889.14308,"high":889.92396,"low":874.54595,"close":880.54862,"volume":11088.18804,"volumeNotional":9763688.63812,"tradesDone":9375}
{"date":"2018-02-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.4842,"high":880.7947,"low":865.6776,"close":871.73749,"volume":13873.99371,"volumeNotional":12094480.46115,"tradesDone":10389}
{"date":"2018-02-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.46522,"high":876.45147,"low":868.14962,"close":873.8775,"volume":9179.34223,"volumeNotional":8021620.65289,"tradesDone":8382}
{"date":"2018-02-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.61404,"high":873.86314,"low":868.5175,"close":869.49793,"volume":3685.23436,"volumeNotional":3204303.65297,"tradesDone":2810}
{"date":"2018-02-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.55772,"high":874.0569,"low":868.45624,"close":873.52654,"volume":4620.26355,"volumeNotional":4035922.83569,"tradesDone":2338}
{"date":"2018-02-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":875.02103,"high":879.90769,"low":874.29963,"close":877.24111,"volume":5489.54978,"volumeNotional":4815658.72226,"tradesDone":2601}
{"date":"2018-02-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.18675,"high":880.69225,"low":875.96567,"close":877.54032,"volume":4634.67438,"volumeNotional":4067113.61913,"tradesDone":2303}
{"date":"2018-02-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.87434,"high":881.5936,"low":877.11752,"close":880.46427,"volume":6451.64551,"volumeNotional":5680443.32359,"tradesDone":2415}
{"date":"2018-02-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.27781,"high":882.06024,"low":876.40127,"close":877.35073,"volume":4134.4873,"volumeNotional":3627395.43428,"tradesDone":2528}
{"date":"2018-02-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.28404,"high":879.20418,"low":870.80151,"close":871.51733,"volume":4097.36531,"volumeNotional":3570924.86501,"tradesDone":1844}
{"date":"2018-02-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.42563,"high":877.84118,"low":869.86083,"close":877.60369,"volume":4785.71593,"volumeNotional":4199961.9746,"tradesDone":2286}
{"date":"2018-02-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.30188,"high":883.30279,"low":876.33823,"close":881.25096,"volume":3933.09706,"volumeNotional":3466045.56166,"tradesDone":2316}
{"date":"2018-02-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":881.46376,"high":886.14283,"low":878.955,"close":880.28306,"volume":6503.19862,"volumeNotional":5724655.6077,"tradesDone":2792}
{"date":"2018-02-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":880.24572,"high":887.85627,"low":879.41353,"close":885.14087,"volume":7252.24608,"volumeNotional":6419259.39008,"tradesDone":3350}
{"date":"2018-02-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":885.08801,"high":886.67543,"low":881.15374,"close":882.76845,"volume":5141.09345,"volumeNotional":4538395.06967,"tradesDone":2268}
{"date":"2018-02-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":882.83059,"high":886.38195,"low":882.09223,"close":884.21733,"volume":3791.77279,"volumeNotional":3352751.20659,"tradesDone":2246}
{"date":"2018-02-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":884.73287,"high":887.15681,"low":872.75718,"close":875.24264,"volume":9741.42722,"volumeNotional":8526112.44303,"tradesDone":4197}
{"date":"2018-02-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":874.81986,"high":876.87389,"low":869.32734,"close":874.0054,"volume":7266.48005,"volumeNotional":6350942.78902,"tradesDone":3439}
{"date":"2018-02-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":874.17782,"high":876.21999,"low":861.40643,"close":861.95758,"volume":9236.9738,"volumeNotional":7961879.58679,"tradesDone":4275}
{"date":"2018-02-28 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.73489,"high":869.41903,"low":860.08257,"close":866.33933,"volume":8333.71145,"volumeNotional":7219822.02973,"tradesDone":3469}
{"date":"2018-02-28 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.78676,"high":868.82066,"low":860.93218,"close":863.62901,"volume":5919.2254,"volumeNotional":5112014.76341,"tradesDone":2814}
{"date":"2018-02-28 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.54276,"high":869.19392,"low":861.60452,"close":865.24605,"volume":4992.62493,"volumeNotional":4319848.98567,"tradesDone":2538}
{"date":"2018-02-28 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.30606,"high":866.19016,"low":851.39661,"close":858.887,"volume":13336.30415,"volumeNotional":11454378.28466,"tradesDone":4448}
{"date":"2018-02-28 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.67908,"high":866.25279,"low":856.90951,"close":864.49926,"volume":5266.27595,"volumeNotional":4552691.66586,"tradesDone":2640}
{"date":"2018-02-28 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.58392,"high":870.92347,"low":861.86784,"close":868.58102,"volume":5968.32862,"volumeNotional":5183976.97105,"tradesDone":3158}
{"date":"2018-02-28 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.28587,"high":872.05465,"low":866.52169,"close":867.13358,"volume":4769.07163,"volumeNotional":4135422.1512,"tradesDone":2562}
{"date":"2018-02-28 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.30287,"high":867.91941,"low":862.96324,"close":863.29515,"volume":3376.96549,"volumeNotional":2915317.91926,"tradesDone":2230}
{"date":"2018-02-28 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.15973,"high":869.93967,"low":862.88573,"close":866.92302,"volume":3786.40122,"volumeNotional":3282518.36569,"tradesDone":1963}
{"date":"2018-02-28 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.80344,"high":868.84081,"low":864.08444,"close":865.50787,"volume":4910.04929,"volumeNotional":4249686.29669,"tradesDone":2362}
{"date":"2018-02-28 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.02128,"high":867.31896,"low":865.55056,"close":865.86424,"volume":1011.64808,"volumeNotional":875949.89379,"tradesDone":753}
{"date":"2018-02-28 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":871.96617,"high":873.45428,"low":870.17019,"close":870.85783,"volume":3280.14775,"volumeNotional":2856542.34827,"tradesDone":2482}
{"date":"2018-02-28 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.57936,"high":873.01602,"low":865.23692,"close":866.42703,"volume":6008.95904,"volumeNotional":5206324.54163,"tradesDone":4770}
{"date":"2018-02-28 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.81923,"high":866.41657,"low":858.44513,"close":859.13411,"volume":4511.07465,"volumeNotional":3875618.09371,"tradesDone":2778}
{"date":"2018-02-28 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.00107,"high":858.01275,"low":848.2029,"close":849.97777,"volume":1376.90243,"volumeNotional":1170336.45782,"tradesDone":607}
{"date":"2018-03-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":851.19098,"high":856.57056,"low":845.68157,"close":856.18679,"volume":13349.08667,"volumeNotional":11429311.72032,"tradesDone":8093}
{"date":"2018-03-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.33358,"high":857.06164,"low":850.22855,"close":856.72088,"volume":7238.29809,"volumeNotional":6201201.13392,"tradesDone":6129}
{"date":"2018-03-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.06302,"high":859.63225,"low":852.83416,"close":853.44885,"volume":7217.40068,"volumeNotional":6159682.29659,"tradesDone":6303}
{"date":"2018-03-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.50476,"high":857.40687,"low":852.35888,"close":855.98117,"volume":4601.60069,"volumeNotional":3938883.54349,"tradesDone":5163}
{"date":"2018-03-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.88301,"high":861.91397,"low":855.872,"close":859.10722,"volume":5710.24882,"volumeNotional":4905715.96121,"tradesDone":5858}
{"date":"2018-03-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.23222,"high":859.56407,"low":856.20762,"close":858.4204,"volume":4468.85634,"volumeNotional":3836157.44468,"tradesDone":4487}
{"date":"2018-03-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.14505,"high":860.07662,"low":856.56138,"close":859.23478,"volume":3502.43741,"volumeNotional":3009416.0323,"tradesDone":4422}
{"date":"2018-03-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.17954,"high":864.94586,"low":858.91448,"close":863.89943,"volume":7948.02399,"volumeNotional":6866293.39803,"tradesDone":8174}
{"date":"2018-03-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.87613,"high":870.55885,"low":863.74702,"close":869.08091,"volume":9909.98558,"volumeNotional":8612579.27013,"tradesDone":6565}
{"date":"2018-03-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.01268,"high":870.5049,"low":865.34955,"close":866.94391,"volume":5084.68958,"volumeNotional":4408140.65487,"tradesDone":2785}
{"date":"2018-03-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.86262,"high":874.04508,"low":866.68755,"close":872.43791,"volume":4989.30863,"volumeNotional":4352861.97165,"tradesDone":2575}
{"date":"2018-03-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.28995,"high":872.55946,"low":867.59426,"close":868.11979,"volume":4344.2183,"volumeNotional":3771301.88682,"tradesDone":2397}
{"date":"2018-03-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.00885,"high":868.68752,"low":863.60386,"close":863.86903,"volume":3920.20803,"volumeNotional":3386546.2976,"tradesDone":2465}
{"date":"2018-03-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.91276,"high":871.50239,"low":862.71098,"close":869.13032,"volume":7030.36292,"volumeNotional":6110301.61023,"tradesDone":4011}
{"date":"2018-03-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.72794,"high":869.87955,"low":865.50261,"close":866.29925,"volume":4515.44118,"volumeNotional":3911723.30612,"tradesDone":2109}
{"date":"2018-03-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.43387,"high":866.5921,"low":860.70494,"close":863.57795,"volume":4048.32156,"volumeNotional":3496041.23898,"tradesDone":2564}
{"date":"2018-03-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.82689,"high":867.84876,"low":862.15604,"close":866.2618,"volume":4739.76402,"volumeNotional":4105876.49926,"tradesDone":2794}
{"date":"2018-03-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.22309,"high":884.58373,"low":866.01374,"close":875.83445,"volume":18449.46142,"volumeNotional":16158673.9669,"tradesDone":4765}
{"date":"2018-03-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":874.95885,"high":881.79465,"low":874.52715,"close":878.88515,"volume":11013.31093,"volumeNotional":9679435.44354,"tradesDone":4107}
{"date":"2018-03-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":878.67781,"high":879.01394,"low":872.65221,"close":873.94706,"volume":6271.07364,"volumeNotional":5480586.36536,"tradesDone":2856}
{"date":"2018-03-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.89142,"high":879.57495,"low":873.25853,"close":877.47164,"volume":7329.05628,"volumeNotional":6431039.05882,"tradesDone":3422}
{"date":"2018-03-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":877.47527,"high":878.00178,"low":869.25882,"close":870.26732,"volume":5452.08677,"volumeNotional":4744772.96396,"tradesDone":2867}
{"date":"2018-03-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.17887,"high":871.20394,"low":866.01948,"close":870.96113,"volume":4439.67546,"volumeNotional":3866784.74258,"tradesDone":3292}
{"date":"2018-03-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.83844,"high":871.62771,"low":868.826,"close":869.16166,"volume":3603.34959,"volumeNotional":3131893.32621,"tradesDone":2455}
{"date":"2018-03-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.16002,"high":874.77788,"low":862.03368,"close":868.52432,"volume":7882.60704,"volumeNotional":6846235.90142,"tradesDone":3255}
{"date":"2018-03-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":868.49191,"high":874.61258,"low":867.89623,"close":873.77956,"volume":4283.31044,"volumeNotional":3742669.09813,"tradesDone":2603}
{"date":"2018-03-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":873.50683,"high":874.15341,"low":871.96416,"close":872.53708,"volume":2713.49112,"volumeNotional":2367621.63076,"tradesDone":1667}
{"date":"2018-03-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.65188,"high":877.32063,"low":871.41468,"close":872.79332,"volume":3665.00126,"volumeNotional":3198788.60944,"tradesDone":1899}
{"date":"2018-03-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.40909,"high":873.23096,"low":867.40175,"close":870.27737,"volume":2622.3671,"volumeNotional":2282186.74412,"tradesDone":2010}
{"date":"2018-03-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.42705,"high":870.63018,"low":868.01463,"close":869.22508,"volume":2017.55226,"volumeNotional":1753707.01457,"tradesDone":1569}
{"date":"2018-03-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.12533,"high":872.62405,"low":869.03726,"close":872.34425,"volume":2627.32722,"volumeNotional":2291933.79523,"tradesDone":1881}
{"date":"2018-03-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":872.19928,"high":872.5168,"low":867.2491,"close":869.9085,"volume":2800.15534,"volumeNotional":2435878.91821,"tradesDone":1687}
{"date":"2018-03-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":869.43955,"high":871.58533,"low":866.5351,"close":870.70108,"volume":3331.30771,"volumeNotional":2900573.22814,"tradesDone":1989}
{"date":"2018-03-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":870.7656,"high":871.36268,"low":861.10144,"close":862.62697,"volume":4255.1458,"volumeNotional":3670603.53029,"tradesDone":2570}
{"date":"2018-03-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.68831,"high":862.95138,"low":859.56854,"close":859.87553,"volume":3815.11376,"volumeNotional":3280522.97449,"tradesDone":1956}
{"date":"2018-03-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.26873,"high":860.37811,"low":858.79625,"close":859.89462,"volume":2480.17621,"volumeNotional":2132690.17414,"tradesDone":1456}
{"date":"2018-03-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.82969,"high":862.5734,"low":859.4458,"close":862.48768,"volume":4268.70498,"volumeNotional":3681705.46889,"tradesDone":2522}
{"date":"2018-03-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.54168,"high":864.25184,"low":861.15824,"close":861.28257,"volume":3252.14632,"volumeNotional":2801016.92972,"tradesDone":1910}
{"date":"2018-03-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.24768,"high":861.57457,"low":851.88402,"close":852.76144,"volume":6704.80309,"volumeNotional":5717597.54116,"tradesDone":3058}
{"date":"2018-03-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":852.83366,"high":854.6254,"low":852.22101,"close":854.20857,"volume":3695.97944,"volumeNotional":3157137.32187,"tradesDone":1725}
{"date":"2018-03-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.14041,"high":856.73143,"low":852.79969,"close":854.91252,"volume":2814.3075,"volumeNotional":2405986.71566,"tradesDone":2049}
{"date":"2018-03-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.05063,"high":857.60734,"low":853.83895,"close":855.96096,"volume":3802.17792,"volumeNotional":3254515.86109,"tradesDone":2105}
{"date":"2018-03-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.86909,"high":856.44492,"low":853.57924,"close":855.59468,"volume":3669.62645,"volumeNotional":3139712.86324,"tradesDone":2089}
{"date":"2018-03-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.33619,"high":855.93384,"low":848.61748,"close":850.2761,"volume":6719.27032,"volumeNotional":5713234.98292,"tradesDone":3139}
{"date":"2018-03-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":850.27651,"high":858.08992,"low":850.1589,"close":857.38124,"volume":5193.79005,"volumeNotional":4453058.17524,"tradesDone":2594}
{"date":"2018-03-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.23404,"high":858.18188,"low":854.00894,"close":856.3593,"volume":3544.76399,"volumeNotional":3035591.62894,"tradesDone":2070}
{"date":"2018-03-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.70522,"high":858.64819,"low":856.00482,"close":858.46289,"volume":3603.00058,"volumeNotional":3093042.27436,"tradesDone":1987}
{"date":"2018-03-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.5579,"high":861.07901,"low":853.87731,"close":854.63728,"volume":3398.3735,"volumeNotional":2904376.6931,"tradesDone":2071}
{"date":"2018-03-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.67225,"high":858.96518,"low":854.51805,"close":858.55857,"volume":2628.9266,"volumeNotional":2257087.45103,"tradesDone":1658}
{"date":"2018-03-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.92628,"high":867.30055,"low":858.77801,"close":865.6571,"volume":5185.99003,"volumeNotional":4489289.10641,"tradesDone":2507}
{"date":"2018-03-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.47335,"high":867.41255,"low":862.45652,"close":864.91922,"volume":4637.38814,"volumeNotional":4010966.13796,"tradesDone":2351}
{"date":"2018-03-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.31214,"high":867.00723,"low":860.38124,"close":861.85348,"volume":4009.12071,"volumeNotional":3455274.62951,"tradesDone":2195}
{"date":"2018-03-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.67447,"high":866.2903,"low":861.51839,"close":864.50696,"volume":3559.32081,"volumeNotional":3077057.6139,"tradesDone":2180}
{"date":"2018-03-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.19921,"high":864.55026,"low":860.90864,"close":863.15399,"volume":3420.23626,"volumeNotional":2952190.56792,"tradesDone":2334}
{"date":"2018-03-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.20499,"high":866.94465,"low":862.04138,"close":862.93182,"volume":3539.28831,"volumeNotional":3054164.49436,"tradesDone":1982}
{"date":"2018-03-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.11866,"high":864.32519,"low":860.21301,"close":860.2787,"volume":2042.54157,"volumeNotional":1757154.99826,"tradesDone":1590}
{"date":"2018-03-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.07277,"high":862.53171,"low":858.24083,"close":862.20516,"volume":2084.76005,"volumeNotional":1797490.86591,"tradesDone":1806}
{"date":"2018-03-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.18924,"high":863.25889,"low":860.12544,"close":862.31521,"volume":1785.5695,"volumeNotional":1539723.7421,"tradesDone":1684}
{"date":"2018-03-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.02972,"high":864.52277,"low":861.70101,"close":863.29211,"volume":1702.56392,"volumeNotional":1469809.99988,"tradesDone":1782}
{"date":"2018-03-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.34443,"high":864.74047,"low":862.09603,"close":862.37554,"volume":1905.15797,"volumeNotional":1642961.63421,"tradesDone":2092}
{"date":"2018-03-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.47202,"high":867.7799,"low":862.40424,"close":866.89298,"volume":2939.54596,"volumeNotional":2548271.76327,"tradesDone":2551}
{"date":"2018-03-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.91463,"high":867.09426,"low":865.37248,"close":865.44361,"volume":2175.82985,"volumeNotional":1883058.04343,"tradesDone":1707}
{"date":"2018-03-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.0584,"high":865.29697,"low":860.2003,"close":860.35559,"volume":4061.36905,"volumeNotional":3494221.55848,"tradesDone":2426}
{"date":"2018-03-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.834,"high":862.21537,"low":859.97285,"close":861.48253,"volume":2787.54404,"volumeNotional":2401420.4926,"tradesDone":2281}
{"date":"2018-03-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.72096,"high":863.47135,"low":861.50682,"close":862.36389,"volume":2545.32297,"volumeNotional":2194994.61003,"tradesDone":1773}
{"date":"2018-03-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.51212,"high":862.56994,"low":860.09486,"close":862.10912,"volume":2224.76789,"volumeNotional":1917992.69045,"tradesDone":1735}
{"date":"2018-03-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.80315,"high":862.41615,"low":860.20083,"close":860.34283,"volume":2400.32084,"volumeNotional":2065098.82615,"tradesDone":1929}
{"date":"2018-03-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.51583,"high":860.7721,"low":858.87982,"close":859.37044,"volume":1733.46869,"volumeNotional":1489691.75053,"tradesDone":1784}
{"date":"2018-03-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.24362,"high":860.1044,"low":851.36412,"close":852.67006,"volume":5842.37643,"volumeNotional":4981619.47503,"tradesDone":2883}
{"date":"2018-03-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.25416,"high":855.30961,"low":852.0933,"close":853.88492,"volume":3243.48786,"volumeNotional":2769565.35608,"tradesDone":2027}
{"date":"2018-03-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.70201,"high":856.10323,"low":852.87866,"close":855.32786,"volume":2537.4189,"volumeNotional":2170325.09024,"tradesDone":1852}
{"date":"2018-03-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.37352,"high":857.22829,"low":853.51819,"close":855.00661,"volume":3138.80939,"volumeNotional":2683702.77859,"tradesDone":2073}
{"date":"2018-03-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.92918,"high":855.12488,"low":852.89,"close":853.31847,"volume":1957.49592,"volumeNotional":1670367.42989,"tradesDone":1669}
{"date":"2018-03-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.20932,"high":854.82707,"low":852.98117,"close":854.27974,"volume":1437.01013,"volumeNotional":1227608.64365,"tradesDone":1313}
{"date":"2018-03-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":854.62354,"high":854.68866,"low":848.70002,"close":850.03861,"volume":3404.93885,"volumeNotional":2894329.48253,"tradesDone":1887}
{"date":"2018-03-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":850.00737,"high":850.38009,"low":845.50229,"close":845.99554,"volume":3280.82931,"volumeNotional":2775566.95401,"tradesDone":2944}
{"date":"2018-03-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.75592,"high":847.73198,"low":844.91855,"close":846.32901,"volume":3863.52599,"volumeNotional":3269814.1104,"tradesDone":1891}
{"date":"2018-03-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.84591,"high":847.26959,"low":845.09408,"close":846.02086,"volume":1735.73244,"volumeNotional":1468465.85491,"tradesDone":1105}
{"date":"2018-03-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":845.92209,"high":846.17859,"low":840.10276,"close":841.8306,"volume":3029.85371,"volumeNotional":2550623.55402,"tradesDone":1778}
{"date":"2018-03-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.13735,"high":842.21237,"low":835.10398,"close":839.72256,"volume":5054.72212,"volumeNotional":4244564.21205,"tradesDone":2569}
{"date":"2018-03-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":839.7336,"high":846.41157,"low":839.10785,"close":846.41157,"volume":3855.88455,"volumeNotional":3263665.28563,"tradesDone":2196}
{"date":"2018-03-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.32849,"high":848.53741,"low":845.93657,"close":848.44261,"volume":1533.23325,"volumeNotional":1300860.42322,"tradesDone":1707}
{"date":"2018-03-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.11806,"high":848.22327,"low":844.67337,"close":844.76555,"volume":1766.87663,"volumeNotional":1492596.5105,"tradesDone":1340}
{"date":"2018-03-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":844.73815,"high":847.29111,"low":842.95367,"close":847.24216,"volume":1357.01135,"volumeNotional":1149717.22928,"tradesDone":1271}
{"date":"2018-03-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.30185,"high":852.20238,"low":846.59621,"close":852.0162,"volume":1581.9514,"volumeNotional":1347848.22349,"tradesDone":1374}
{"date":"2018-03-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":852.04902,"high":854.2258,"low":851.08451,"close":854.06914,"volume":1572.41935,"volumeNotional":1342954.8523,"tradesDone":1539}
{"date":"2018-03-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.97486,"high":854.22475,"low":850.36845,"close":850.54921,"volume":2087.27381,"volumeNotional":1775329.08984,"tradesDone":1758}
{"date":"2018-03-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":850.5349,"high":856.06258,"low":849.80777,"close":855.60513,"volume":3788.33177,"volumeNotional":3241316.10005,"tradesDone":2112}
{"date":"2018-03-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.49844,"high":859.36422,"low":855.3711,"close":857.45154,"volume":2417.33719,"volumeNotional":2072749.50747,"tradesDone":1662}
{"date":"2018-03-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.68926,"high":860.06808,"low":857.1142,"close":859.77552,"volume":2352.87318,"volumeNotional":2022942.76902,"tradesDone":1836}
{"date":"2018-03-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":859.71715,"high":864.89854,"low":859.71396,"close":863.95326,"volume":4394.97451,"volumeNotional":3797052.57097,"tradesDone":2622}
{"date":"2018-03-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.01978,"high":866.21614,"low":863.08216,"close":863.90279,"volume":3755.34926,"volumeNotional":3244256.71114,"tradesDone":3071}
{"date":"2018-03-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.01462,"high":867.34658,"low":863.98021,"close":866.54158,"volume":3954.2186,"volumeNotional":3426494.8402,"tradesDone":3785}
{"date":"2018-03-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.45897,"high":867.3103,"low":863.12509,"close":863.57332,"volume":4791.79202,"volumeNotional":4138063.76418,"tradesDone":3661}
{"date":"2018-03-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.84408,"high":865.49371,"low":860.00874,"close":862.42522,"volume":5674.7753,"volumeNotional":4894069.30648,"tradesDone":5228}
{"date":"2018-03-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":862.17438,"high":866.44535,"low":860.94151,"close":865.18574,"volume":7469.23214,"volumeNotional":6462273.14908,"tradesDone":6799}
{"date":"2018-03-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.16254,"high":865.63062,"low":862.89397,"close":864.31721,"volume":4110.00375,"volumeNotional":3552346.98431,"tradesDone":3904}
{"date":"2018-03-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.77661,"high":865.1789,"low":862.59492,"close":864.38118,"volume":3013.03145,"volumeNotional":2604407.69769,"tradesDone":3101}
{"date":"2018-03-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.35731,"high":866.32923,"low":863.36021,"close":866.13019,"volume":3669.63063,"volumeNotional":3178377.86559,"tradesDone":3014}
{"date":"2018-03-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.42623,"high":868.77369,"low":864.21648,"close":866.79416,"volume":5133.21143,"volumeNotional":4449437.67099,"tradesDone":4073}
{"date":"2018-03-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.0312,"high":869.09577,"low":864.8124,"close":865.73199,"volume":4561.60522,"volumeNotional":3949127.56101,"tradesDone":4058}
{"date":"2018-03-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.46851,"high":865.73826,"low":862.05981,"close":864.60591,"volume":3342.80213,"volumeNotional":2890206.47767,"tradesDone":3676}
{"date":"2018-03-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.23475,"high":868.13191,"low":864.05737,"close":866.43123,"volume":6097.44495,"volumeNotional":5283016.74404,"tradesDone":5667}
{"date":"2018-03-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":866.78669,"high":868.44809,"low":865.16897,"close":865.97609,"volume":4661.46916,"volumeNotional":4036720.84715,"tradesDone":4074}
{"date":"2018-03-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":865.58501,"high":868.19324,"low":860.0225,"close":861.78993,"volume":6548.62334,"volumeNotional":5643537.64068,"tradesDone":5265}
{"date":"2018-03-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":861.62719,"high":866.14931,"low":860.98277,"close":863.67915,"volume":2963.87043,"volumeNotional":2559833.09643,"tradesDone":3255}
{"date":"2018-03-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":863.96883,"high":865.53458,"low":861.42783,"close":864.93242,"volume":2204.47773,"volumeNotional":1906724.25141,"tradesDone":2848}
{"date":"2018-03-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.84832,"high":867.62865,"low":862.72255,"close":867.02363,"volume":3817.91735,"volumeNotional":3310224.56785,"tradesDone":5093}
{"date":"2018-03-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.13492,"high":869.90196,"low":865.18291,"close":867.19102,"volume":5854.10896,"volumeNotional":5076630.71154,"tradesDone":5471}
{"date":"2018-03-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":867.30966,"high":867.57653,"low":863.66204,"close":864.43013,"volume":4850.23506,"volumeNotional":4192689.32943,"tradesDone":5279}
{"date":"2018-03-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":864.03709,"high":865.19455,"low":860.05806,"close":860.6655,"volume":7105.68356,"volumeNotional":6115616.69364,"tradesDone":5389}
{"date":"2018-03-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.92417,"high":861.67423,"low":855.62598,"close":858.773,"volume":10982.25999,"volumeNotional":9431268.38323,"tradesDone":8173}
{"date":"2018-03-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":858.86072,"high":859.53733,"low":855.2372,"close":857.37793,"volume":9234.73657,"volumeNotional":7917659.34119,"tradesDone":5463}
{"date":"2018-03-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":856.88177,"high":857.50869,"low":854.97246,"close":855.48671,"volume":4437.6806,"volumeNotional":3796376.7805,"tradesDone":3300}
{"date":"2018-03-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":855.28433,"high":862.6287,"low":852.91072,"close":860.42726,"volume":9458.97208,"volumeNotional":8138757.42929,"tradesDone":5727}
{"date":"2018-03-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":860.33518,"high":862.20269,"low":855.82351,"close":857.10122,"volume":5273.38342,"volumeNotional":4519823.34379,"tradesDone":4733}
{"date":"2018-03-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":857.00914,"high":858.26095,"low":852.98443,"close":854.65927,"volume":5763.14009,"volumeNotional":4925521.12361,"tradesDone":4024}
{"date":"2018-03-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.83227,"high":854.53805,"low":851.17072,"close":853.26702,"volume":4066.72303,"volumeNotional":3470000.65782,"tradesDone":2268}
{"date":"2018-03-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.57135,"high":854.88471,"low":852.41063,"close":853.68377,"volume":2096.5426,"volumeNotional":1789784.40188,"tradesDone":2296}
{"date":"2018-03-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":853.81532,"high":854.01046,"low":848.11565,"close":848.42214,"volume":3964.69134,"volumeNotional":3363731.89008,"tradesDone":3102}
{"date":"2018-03-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.3545,"high":848.39665,"low":840.08833,"close":841.30922,"volume":12079.9295,"volumeNotional":10162956.0785,"tradesDone":5180}
{"date":"2018-03-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":841.00287,"high":842.45197,"low":838.42623,"close":842.14786,"volume":7023.68258,"volumeNotional":5914979.24585,"tradesDone":3367}
{"date":"2018-03-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":842.33818,"high":844.29337,"low":840.37585,"close":843.37998,"volume":4256.77303,"volumeNotional":3590077.16891,"tradesDone":2659}
{"date":"2018-03-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.33619,"high":844.31149,"low":840.81734,"close":844.07068,"volume":3136.22265,"volumeNotional":2647193.58462,"tradesDone":2063}
{"date":"2018-03-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":843.76652,"high":848.27978,"low":843.55119,"close":846.30262,"volume":4367.56806,"volumeNotional":3696284.30588,"tradesDone":2740}
{"date":"2018-03-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.32966,"high":849.29708,"low":846.16935,"close":848.79275,"volume":1716.48976,"volumeNotional":1456944.06441,"tradesDone":2001}
{"date":"2018-03-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":848.9905,"high":850.19285,"low":845.92858,"close":847.64774,"volume":2627.63254,"volumeNotional":2227306.77785,"tradesDone":2254}
{"date":"2018-03-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.61508,"high":848.2524,"low":845.88792,"close":847.21725,"volume":1574.94833,"volumeNotional":1334323.38384,"tradesDone":1616}
{"date":"2018-03-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":847.70602,"high":848.73834,"low":844.92473,"close":846.01182,"volume":1957.43398,"volumeNotional":1656012.28954,"tradesDone":1896}
{"date":"2018-03-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.12577,"high":847.93754,"low":845.56052,"close":847.20223,"volume":1524.6486,"volumeNotional":1291685.69813,"tradesDone":1954}
{"date":"2018-03-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":846.69695,"high":846.98144,"low":831.54164,"close":833.83052,"volume":12951.91887,"volumeNotional":10799705.28277,"tradesDone":7919}
{"date":"2018-03-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":833.89966,"high":835.27832,"low":828.88119,"close":832.58347,"volume":8940.60635,"volumeNotional":7443801.0507,"tradesDone":4688}
{"date":"2018-03-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":832.82628,"high":834.78731,"low":824.26846,"close":830.46295,"volume":7954.18975,"volumeNotional":6605659.84923,"tradesDone":3681}
{"date":"2018-03-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":830.31396,"high":830.434,"low":821.45577,"close":823.20204,"volume":8244.56661,"volumeNotional":6786944.06304,"tradesDone":4561}
{"date":"2018-03-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":823.28154,"high":829.69212,"low":822.24739,"close":829.547,"volume":7801.13733,"volumeNotional":6471410.08039,"tradesDone":3993}
{"date":"2018-03-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.40635,"high":830.88603,"low":828.17366,"close":829.99505,"volume":6209.41221,"volumeNotional":5153781.37963,"tradesDone":3531}
{"date":"2018-03-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":829.89468,"high":831.12142,"low":826.76622,"close":827.78121,"volume":8004.78446,"volumeNotional":6626210.1545,"tradesDone":3022}
{"date":"2018-03-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":827.67659,"high":827.94112,"low":814.64319,"close":817.63426,"volume":13798.90629,"volumeNotional":11282458.47395,"tradesDone":4457}
{"date":"2018-03-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":818.4169,"high":823.6988,"low":811.81011,"close":813.19611,"volume":13450.98916,"volumeNotional":10938292.0565,"tradesDone":6544}
{"date":"2018-03-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":813.08644,"high":813.35028,"low":802.67288,"close":811.08465,"volume":25816.02693,"volumeNotional":20938983.06352,"tradesDone":11303}
{"date":"2018-03-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.01637,"high":814.20206,"low":805.50525,"close":808.54786,"volume":8610.23029,"volumeNotional":6961783.27881,"tradesDone":7600}
{"date":"2018-03-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":807.99648,"high":819.63277,"low":807.63366,"close":816.80258,"volume":10527.76896,"volumeNotional":8599108.80128,"tradesDone":8114}
{"date":"2018-03-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":817.06131,"high":819.25697,"low":815.18048,"close":817.56353,"volume":5539.7643,"volumeNotional":4529109.24449,"tradesDone":5456}
{"date":"2018-03-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":817.43705,"high":818.22107,"low":807.40238,"close":813.83362,"volume":7184.59289,"volumeNotional":5847063.24161,"tradesDone":7585}
{"date":"2018-03-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":814.12762,"high":821.34153,"low":813.71236,"close":820.90324,"volume":5057.78868,"volumeNotional":4151955.12268,"tradesDone":5724}
{"date":"2018-03-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.0278,"high":824.99034,"low":818.75205,"close":824.08532,"volume":5523.68676,"volumeNotional":4551989.14025,"tradesDone":6773}
{"date":"2018-03-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":823.93154,"high":824.60383,"low":816.76144,"close":817.75442,"volume":6210.46026,"volumeNotional":5078631.32598,"tradesDone":5936}
{"date":"2018-03-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":817.74986,"high":817.87633,"low":810.00518,"close":811.8072,"volume":8359.93009,"volumeNotional":6786651.46824,"tradesDone":6237}
{"date":"2018-03-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.59217,"high":813.13206,"low":807.78346,"close":811.30113,"volume":8348.35848,"volumeNotional":6773032.68483,"tradesDone":6334}
{"date":"2018-03-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.32734,"high":811.97364,"low":796.49493,"close":799.01322,"volume":23825.67501,"volumeNotional":19037029.36381,"tradesDone":11745}
{"date":"2018-03-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":798.94601,"high":799.7129,"low":783.59679,"close":783.96589,"volume":19350.30745,"volumeNotional":15169981.02822,"tradesDone":12902}
{"date":"2018-03-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":784.20188,"high":789.33648,"low":776.63859,"close":785.81721,"volume":17138.50245,"volumeNotional":13467730.2294,"tradesDone":12318}
{"date":"2018-03-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":785.7004,"high":791.6976,"low":785.14224,"close":787.8836,"volume":7974.48839,"volumeNotional":6282968.63758,"tradesDone":7872}
{"date":"2018-03-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":787.96853,"high":788.02496,"low":775.58629,"close":776.42259,"volume":10262.56366,"volumeNotional":7968086.21748,"tradesDone":8452}
{"date":"2018-03-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":776.32538,"high":784.18989,"low":776.05789,"close":781.18016,"volume":8783.38031,"volumeNotional":6861402.45855,"tradesDone":5925}
{"date":"2018-03-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":780.75405,"high":790.31916,"low":778.99804,"close":790.21037,"volume":9818.24829,"volumeNotional":7758481.63912,"tradesDone":7393}
{"date":"2018-03-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":790.32386,"high":792.89877,"low":786.84783,"close":789.0336,"volume":9642.88808,"volumeNotional":7608562.65029,"tradesDone":7891}
{"date":"2018-03-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":789.03704,"high":794.18466,"low":787.06417,"close":789.89138,"volume":9729.19504,"volumeNotional":7685007.25156,"tradesDone":7743}
{"date":"2018-03-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":790.26402,"high":792.31186,"low":781.72947,"close":788.22523,"volume":7842.56863,"volumeNotional":6181710.494,"tradesDone":10113}
{"date":"2018-03-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":788.49597,"high":790.43587,"low":782.30798,"close":785.78395,"volume":10056.97334,"volumeNotional":7902608.2747,"tradesDone":11100}
{"date":"2018-03-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":785.76288,"high":788.02389,"low":732.69397,"close":741.3377,"volume":41076.24616,"volumeNotional":30451369.80104,"tradesDone":18960}
{"date":"2018-03-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":739.79983,"high":748.49386,"low":725.06124,"close":737.84056,"volume":38556.49252,"volumeNotional":28448544.09305,"tradesDone":12614}
{"date":"2018-03-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":738.02102,"high":751.26346,"low":737.49477,"close":740.22075,"volume":21753.12238,"volumeNotional":16102112.48236,"tradesDone":8433}
{"date":"2018-03-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":740.76526,"high":742.69875,"low":733.56481,"close":742.07879,"volume":15759.42963,"volumeNotional":11694738.40114,"tradesDone":4764}
{"date":"2018-03-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.87045,"high":743.08076,"low":735.63618,"close":738.90657,"volume":9013.20736,"volumeNotional":6659918.13437,"tradesDone":3791}
{"date":"2018-03-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":738.94593,"high":751.66755,"low":737.22277,"close":750.79318,"volume":11725.28608,"volumeNotional":8803264.80555,"tradesDone":5525}
{"date":"2018-03-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.63879,"high":770.34094,"low":750.52033,"close":754.13428,"volume":14974.30646,"volumeNotional":11292637.84341,"tradesDone":6465}
{"date":"2018-03-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":754.1363,"high":756.36262,"low":747.30342,"close":750.0988,"volume":7571.6162,"volumeNotional":5679460.19461,"tradesDone":4312}
{"date":"2018-03-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.06314,"high":760.13501,"low":749.33754,"close":757.77517,"volume":6107.58414,"volumeNotional":4628175.63325,"tradesDone":3838}
{"date":"2018-03-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":757.68198,"high":762.7142,"low":751.82807,"close":754.07105,"volume":8022.51488,"volumeNotional":6049546.24671,"tradesDone":3299}
{"date":"2018-03-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.6068,"high":753.80251,"low":734.81492,"close":735.93101,"volume":11913.4178,"volumeNotional":8767453.5643,"tradesDone":5092}
{"date":"2018-03-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.80271,"high":741.62114,"low":734.45595,"close":734.83623,"volume":10480.89232,"volumeNotional":7701739.37108,"tradesDone":3360}
{"date":"2018-03-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.89732,"high":746.2598,"low":734.62247,"close":744.38354,"volume":6588.64294,"volumeNotional":4904477.32616,"tradesDone":3226}
{"date":"2018-03-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":744.26807,"high":746.54997,"low":742.21942,"close":746.03088,"volume":4571.69524,"volumeNotional":3410625.80772,"tradesDone":2785}
{"date":"2018-03-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":746.31892,"high":749.9354,"low":743.60426,"close":747.34807,"volume":6450.74446,"volumeNotional":4820951.41879,"tradesDone":2534}
{"date":"2018-03-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":746.68199,"high":756.89865,"low":745.59265,"close":756.58363,"volume":8648.04352,"volumeNotional":6542968.12951,"tradesDone":4569}
{"date":"2018-03-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":757.37186,"high":759.41981,"low":754.26937,"close":758.94866,"volume":5830.75514,"volumeNotional":4425243.82043,"tradesDone":3210}
{"date":"2018-03-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":758.47323,"high":771.25304,"low":758.22973,"close":770.94339,"volume":7981.32735,"volumeNotional":6153151.55664,"tradesDone":3962}
{"date":"2018-03-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":770.60672,"high":771.00275,"low":762.13683,"close":766.67718,"volume":5773.03336,"volumeNotional":4426052.9562,"tradesDone":3053}
{"date":"2018-03-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":766.46711,"high":768.2131,"low":763.01556,"close":763.95063,"volume":5626.82313,"volumeNotional":4298615.08985,"tradesDone":4263}
{"date":"2018-03-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":760.73696,"high":761.64833,"low":740.98621,"close":743.9118,"volume":12936.21997,"volumeNotional":9623406.66254,"tradesDone":8542}
{"date":"2018-03-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":743.68601,"high":749.82223,"low":735.18278,"close":749.24159,"volume":14308.47742,"volumeNotional":10720506.30412,"tradesDone":10119}
{"date":"2018-03-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.06793,"high":752.47998,"low":740.26383,"close":741.83027,"volume":8984.28278,"volumeNotional":6664812.90335,"tradesDone":6807}
{"date":"2018-03-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.71809,"high":751.47948,"low":741.44189,"close":750.08934,"volume":7298.92203,"volumeNotional":5474843.61679,"tradesDone":6770}
{"date":"2018-03-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.22123,"high":750.47084,"low":714.25869,"close":716.78233,"volume":30168.79072,"volumeNotional":21624456.11821,"tradesDone":15434}
{"date":"2018-03-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.9435,"high":717.19196,"low":695.30289,"close":705.93757,"volume":45411.31567,"volumeNotional":32057553.98464,"tradesDone":22730}
{"date":"2018-03-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":706.26732,"high":715.69207,"low":700.87365,"close":712.47578,"volume":16288.3293,"volumeNotional":11605040.14176,"tradesDone":10991}
{"date":"2018-03-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.35368,"high":713.70018,"low":707.74123,"close":712.28437,"volume":12110.55243,"volumeNotional":8626157.19815,"tradesDone":8154}
{"date":"2018-03-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.29801,"high":713.37962,"low":704.83024,"close":708.16754,"volume":9918.03153,"volumeNotional":7023628.01445,"tradesDone":8027}
{"date":"2018-03-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":708.32339,"high":712.75188,"low":700.6329,"close":701.92198,"volume":11459.00895,"volumeNotional":8043330.26521,"tradesDone":7685}
{"date":"2018-03-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.73359,"high":703.45,"low":686.43177,"close":691.17616,"volume":17488.96354,"volumeNotional":12087954.67398,"tradesDone":10949}
{"date":"2018-03-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.57904,"high":703.31657,"low":690.64225,"close":697.87981,"volume":11526.87349,"volumeNotional":8044372.25294,"tradesDone":8322}
{"date":"2018-03-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":697.98767,"high":707.84296,"low":697.21801,"close":703.52636,"volume":9375.54053,"volumeNotional":6595939.94604,"tradesDone":4330}
{"date":"2018-03-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.39131,"high":703.40787,"low":679.43526,"close":684.32929,"volume":19673.02768,"volumeNotional":13462828.99705,"tradesDone":7179}
{"date":"2018-03-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.28375,"high":684.98834,"low":666.98908,"close":675.80086,"volume":26857.88816,"volumeNotional":18150584.00455,"tradesDone":9702}
{"date":"2018-03-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":675.64049,"high":682.07591,"low":666.32112,"close":682.00413,"volume":12527.2382,"volumeNotional":8543628.13987,"tradesDone":5839}
{"date":"2018-03-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.53465,"high":681.56783,"low":656.14954,"close":659.49898,"volume":26130.91733,"volumeNotional":17233313.32466,"tradesDone":9643}
{"date":"2018-03-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":659.64596,"high":666.33772,"low":649.24277,"close":651.47877,"volume":19979.81745,"volumeNotional":13016426.91872,"tradesDone":8035}
{"date":"2018-03-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":650.66236,"high":675.2719,"low":638.92059,"close":674.40648,"volume":29840.58693,"volumeNotional":20124685.32882,"tradesDone":12126}
{"date":"2018-03-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.51079,"high":681.58453,"low":668.69522,"close":673.07514,"volume":21081.36743,"volumeNotional":14189344.43815,"tradesDone":10416}
{"date":"2018-03-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.1692,"high":681.54842,"low":666.36126,"close":670.71079,"volume":18348.23091,"volumeNotional":12306356.51031,"tradesDone":6521}
{"date":"2018-03-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.16448,"high":673.77582,"low":651.95014,"close":659.9165,"volume":18001.15536,"volumeNotional":11879259.51782,"tradesDone":7032}
{"date":"2018-03-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":659.03869,"high":676.94607,"low":654.30534,"close":673.87431,"volume":13008.00072,"volumeNotional":8765757.53451,"tradesDone":5981}
{"date":"2018-03-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.12687,"high":684.73031,"low":670.45569,"close":684.37788,"volume":11312.27585,"volumeNotional":7741871.35386,"tradesDone":5290}
{"date":"2018-03-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.9602,"high":696.30296,"low":684.80896,"close":695.29429,"volume":16063.21446,"volumeNotional":11168661.23471,"tradesDone":6746}
{"date":"2018-03-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.29715,"high":696.17727,"low":683.81202,"close":690.74049,"volume":10182.56308,"volumeNotional":7033508.5596,"tradesDone":4592}
{"date":"2018-03-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.79087,"high":709.16373,"low":690.29103,"close":708.9937,"volume":16703.73983,"volumeNotional":11842846.39083,"tradesDone":6625}
{"date":"2018-03-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.07582,"high":711.2039,"low":691.42837,"close":697.72288,"volume":20010.82493,"volumeNotional":13962010.4623,"tradesDone":6911}
{"date":"2018-03-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":697.56272,"high":704.5615,"low":679.58288,"close":683.19721,"volume":21220.08328,"volumeNotional":14497501.69922,"tradesDone":7690}
{"date":"2018-03-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.372,"high":695.02928,"low":681.34105,"close":687.37818,"volume":10597.28419,"volumeNotional":7284341.88564,"tradesDone":4563}
{"date":"2018-03-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.6082,"high":699.84481,"low":686.63998,"close":695.65216,"volume":12586.03864,"volumeNotional":8755504.94152,"tradesDone":5562}
{"date":"2018-03-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.54773,"high":696.28163,"low":678.5104,"close":687.27043,"volume":13008.97237,"volumeNotional":8940682.04106,"tradesDone":10013}
{"date":"2018-03-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.42428,"high":697.65473,"low":684.7971,"close":695.67543,"volume":11613.88061,"volumeNotional":8079491.40214,"tradesDone":8348}
{"date":"2018-03-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.41523,"high":701.5242,"low":689.55376,"close":696.44549,"volume":21004.4882,"volumeNotional":14628481.00334,"tradesDone":9460}
{"date":"2018-03-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.23695,"high":710.84077,"low":694.86811,"close":710.83391,"volume":8542.17149,"volumeNotional":6072065.12106,"tradesDone":4790}
{"date":"2018-03-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":710.64152,"high":729.63902,"low":708.94143,"close":725.73891,"volume":18949.85237,"volumeNotional":13752645.20898,"tradesDone":7404}
{"date":"2018-03-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":725.5655,"high":735.13447,"low":725.55866,"close":734.88598,"volume":17583.15374,"volumeNotional":12921613.08986,"tradesDone":5921}
{"date":"2018-03-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.98503,"high":746.27739,"low":731.4582,"close":740.86856,"volume":17072.51577,"volumeNotional":12648490.13291,"tradesDone":5444}
{"date":"2018-03-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.17931,"high":743.65868,"low":731.35008,"close":735.9053,"volume":8062.78936,"volumeNotional":5933449.40661,"tradesDone":3564}
{"date":"2018-03-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.42352,"high":735.49328,"low":722.32207,"close":730.44515,"volume":14728.06242,"volumeNotional":10758041.73094,"tradesDone":5065}
{"date":"2018-03-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":730.82744,"high":738.74167,"low":726.86891,"close":734.39556,"volume":5455.88962,"volumeNotional":4006781.13608,"tradesDone":3716}
{"date":"2018-03-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.06583,"high":734.60148,"low":725.32976,"close":734.39002,"volume":6659.99023,"volumeNotional":4891030.38844,"tradesDone":3532}
{"date":"2018-03-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.65817,"high":743.7413,"low":734.59599,"close":738.72385,"volume":5297.48782,"volumeNotional":3913380.5958,"tradesDone":3411}
{"date":"2018-03-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":738.67537,"high":738.86994,"low":728.98272,"close":731.24104,"volume":4409.02177,"volumeNotional":3224057.66666,"tradesDone":2658}
{"date":"2018-03-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.0473,"high":734.55283,"low":730.21625,"close":731.42578,"volume":2554.60792,"volumeNotional":1868506.09749,"tradesDone":2233}
{"date":"2018-03-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.08846,"high":731.40008,"low":723.22877,"close":724.39133,"volume":5405.97511,"volumeNotional":3916041.47742,"tradesDone":2966}
{"date":"2018-03-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":724.49671,"high":726.8744,"low":716.46588,"close":726.05311,"volume":5153.78715,"volumeNotional":3741923.19274,"tradesDone":3679}
{"date":"2018-03-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.15023,"high":732.24694,"low":724.09503,"close":731.38513,"volume":2972.56593,"volumeNotional":2174090.52401,"tradesDone":2693}
{"date":"2018-03-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.25755,"high":731.5566,"low":722.94878,"close":726.47129,"volume":2855.3627,"volumeNotional":2074339.03566,"tradesDone":2785}
{"date":"2018-03-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.27897,"high":728.26799,"low":721.67956,"close":726.06173,"volume":2610.34458,"volumeNotional":1895271.31273,"tradesDone":2354}
{"date":"2018-03-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":725.684,"high":740.03886,"low":725.0891,"close":737.53251,"volume":6062.32647,"volumeNotional":4471162.8565,"tradesDone":3901}
{"date":"2018-03-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":738.44473,"high":738.83357,"low":731.13372,"close":732.71294,"volume":3485.89895,"volumeNotional":2554163.27338,"tradesDone":2554}
{"date":"2018-03-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.5789,"high":735.9208,"low":730.91775,"close":735.03802,"volume":3057.86355,"volumeNotional":2247645.9839,"tradesDone":2811}
{"date":"2018-03-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.96096,"high":735.04955,"low":715.08721,"close":715.31296,"volume":7565.7942,"volumeNotional":5411910.64698,"tradesDone":4618}
{"date":"2018-03-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.22118,"high":715.77127,"low":701.97232,"close":711.22007,"volume":11166.1575,"volumeNotional":7941595.30037,"tradesDone":5035}
{"date":"2018-03-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.02453,"high":714.27625,"low":702.00867,"close":713.27676,"volume":6771.23298,"volumeNotional":4829763.11008,"tradesDone":3556}
{"date":"2018-03-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":713.4823,"high":713.5845,"low":688.90632,"close":689.73841,"volume":14896.56404,"volumeNotional":10274732.44716,"tradesDone":4959}
{"date":"2018-03-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.64274,"high":689.71067,"low":680.31999,"close":681.09847,"volume":11151.40882,"volumeNotional":7595207.43366,"tradesDone":5066}
{"date":"2018-03-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.03902,"high":689.01544,"low":677.18816,"close":688.08865,"volume":9374.73372,"volumeNotional":6450647.90603,"tradesDone":4178}
{"date":"2018-03-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.98651,"high":688.46673,"low":679.72505,"close":680.75389,"volume":7272.51959,"volumeNotional":4950795.96862,"tradesDone":3704}
{"date":"2018-03-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.07251,"high":681.15773,"low":662.06755,"close":663.11248,"volume":13786.34341,"volumeNotional":9141896.39854,"tradesDone":6224}
{"date":"2018-03-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":662.99443,"high":678.43177,"low":662.96897,"close":673.5996,"volume":14089.63079,"volumeNotional":9490769.62679,"tradesDone":5446}
{"date":"2018-03-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.84809,"high":682.01643,"low":670.74484,"close":681.4572,"volume":7561.38216,"volumeNotional":5152758.336,"tradesDone":3795}
{"date":"2018-03-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.36237,"high":681.892,"low":670.59263,"close":677.72038,"volume":5916.01476,"volumeNotional":4009403.77712,"tradesDone":3257}
{"date":"2018-03-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.82574,"high":683.89356,"low":676.17594,"close":680.77584,"volume":7230.86583,"volumeNotional":4922598.7661,"tradesDone":2565}
{"date":"2018-03-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.92461,"high":696.07644,"low":679.62414,"close":695.65277,"volume":6785.03285,"volumeNotional":4720026.9037,"tradesDone":3038}
{"date":"2018-03-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.28912,"high":696.52398,"low":692.70128,"close":694.52711,"volume":4909.82281,"volumeNotional":3410005.03449,"tradesDone":3203}
{"date":"2018-03-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.41254,"high":694.53069,"low":685.35268,"close":688.60309,"volume":5568.13401,"volumeNotional":3834234.25611,"tradesDone":3596}
{"date":"2018-03-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.87713,"high":694.91046,"low":688.46159,"close":693.73914,"volume":2948.00858,"volumeNotional":2045148.92974,"tradesDone":2436}
{"date":"2018-03-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.65264,"high":693.77502,"low":683.23852,"close":684.43204,"volume":4818.28661,"volumeNotional":3297789.74711,"tradesDone":3389}
{"date":"2018-03-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.32153,"high":687.38119,"low":678.02497,"close":686.30901,"volume":14335.93177,"volumeNotional":9838879.17573,"tradesDone":4785}
{"date":"2018-03-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.8264,"high":706.61839,"low":682.00153,"close":705.60963,"volume":9982.4248,"volumeNotional":7043695.02426,"tradesDone":4761}
{"date":"2018-03-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.46052,"high":721.81337,"low":704.18471,"close":711.54564,"volume":13377.00153,"volumeNotional":9518347.06067,"tradesDone":7116}
{"date":"2018-03-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.37222,"high":721.37798,"low":709.65009,"close":709.99146,"volume":8444.57672,"volumeNotional":5995577.31896,"tradesDone":5410}
{"date":"2018-03-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":710.09035,"high":717.49078,"low":708.24493,"close":712.45653,"volume":7093.95171,"volumeNotional":5054132.21064,"tradesDone":4546}
{"date":"2018-03-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.3838,"high":716.28304,"low":698.90937,"close":700.15517,"volume":9708.0254,"volumeNotional":6797124.16774,"tradesDone":4280}
{"date":"2018-03-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.18305,"high":711.70506,"low":700.13786,"close":708.73232,"volume":10104.48263,"volumeNotional":7161373.45752,"tradesDone":3226}
{"date":"2018-03-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":708.25162,"high":731.57297,"low":708.16505,"close":729.674,"volume":12969.41743,"volumeNotional":9463446.70115,"tradesDone":5296}
{"date":"2018-03-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.89543,"high":735.1823,"low":725.94565,"close":726.57915,"volume":10591.39701,"volumeNotional":7695488.19559,"tradesDone":4020}
{"date":"2018-03-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.30958,"high":729.10704,"low":723.96229,"close":728.33501,"volume":9080.71781,"volumeNotional":6613804.67301,"tradesDone":4532}
{"date":"2018-03-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.04669,"high":728.13449,"low":713.71145,"close":722.95496,"volume":8871.16723,"volumeNotional":6413454.36496,"tradesDone":4286}
{"date":"2018-03-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.84216,"high":723.15135,"low":716.69957,"close":717.04595,"volume":4333.46061,"volumeNotional":3107290.39834,"tradesDone":2462}
{"date":"2018-03-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":718.44104,"high":727.36698,"low":717.26982,"close":720.44196,"volume":7833.71322,"volumeNotional":5643735.73398,"tradesDone":4187}
{"date":"2018-03-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":720.21469,"high":722.70215,"low":714.05484,"close":719.98389,"volume":5754.88556,"volumeNotional":4143424.90773,"tradesDone":2840}
{"date":"2018-03-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.96607,"high":724.70125,"low":719.87724,"close":723.61964,"volume":5696.19476,"volumeNotional":4121878.37478,"tradesDone":2249}
{"date":"2018-03-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":723.58603,"high":730.35021,"low":720.39973,"close":722.48381,"volume":7128.23575,"volumeNotional":5150034.89533,"tradesDone":3035}
{"date":"2018-03-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":723.02647,"high":728.02555,"low":721.10986,"close":724.39255,"volume":6195.56874,"volumeNotional":4488023.83506,"tradesDone":3222}
{"date":"2018-03-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":724.18051,"high":725.68955,"low":712.16129,"close":715.27603,"volume":8193.45643,"volumeNotional":5860582.99125,"tradesDone":3474}
{"date":"2018-03-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.64341,"high":726.74841,"low":713.42445,"close":722.44344,"volume":4360.96133,"volumeNotional":3150547.90645,"tradesDone":2749}
{"date":"2018-03-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.37326,"high":726.70327,"low":718.32813,"close":722.74947,"volume":3876.49185,"volumeNotional":2801732.43035,"tradesDone":2476}
{"date":"2018-03-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.53957,"high":729.02308,"low":719.44809,"close":727.47974,"volume":4042.60623,"volumeNotional":2940914.11079,"tradesDone":2825}
{"date":"2018-03-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.1933,"high":727.6183,"low":722.76495,"close":725.78609,"volume":3093.63437,"volumeNotional":2245316.78923,"tradesDone":1653}
{"date":"2018-03-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":725.64344,"high":727.01355,"low":719.97698,"close":723.32435,"volume":5301.14287,"volumeNotional":3834445.70672,"tradesDone":3038}
{"date":"2018-03-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.94304,"high":739.64321,"low":721.1222,"close":736.55604,"volume":9986.01618,"volumeNotional":7355260.49186,"tradesDone":4971}
{"date":"2018-03-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.75792,"high":739.8103,"low":731.04494,"close":733.26728,"volume":8165.55343,"volumeNotional":5987533.19103,"tradesDone":3802}
{"date":"2018-03-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.26818,"high":735.18517,"low":731.88882,"close":735.1749,"volume":4018.7857,"volumeNotional":2954510.38384,"tradesDone":2799}
{"date":"2018-03-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.06078,"high":736.29067,"low":733.19751,"close":734.13167,"volume":2633.00143,"volumeNotional":1932969.73261,"tradesDone":2897}
{"date":"2018-03-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.20156,"high":734.4099,"low":726.64263,"close":728.78596,"volume":8693.50373,"volumeNotional":6335703.46282,"tradesDone":3499}
{"date":"2018-03-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.87594,"high":728.96055,"low":697.81621,"close":699.39543,"volume":19858.18168,"volumeNotional":13888721.58674,"tradesDone":7558}
{"date":"2018-03-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.07258,"high":702.73323,"low":692.01009,"close":693.69602,"volume":12591.3693,"volumeNotional":8734582.80418,"tradesDone":4347}
{"date":"2018-03-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.08418,"high":700.60298,"low":685.56373,"close":698.15173,"volume":15917.46566,"volumeNotional":11112806.25098,"tradesDone":5705}
{"date":"2018-03-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.16772,"high":703.02634,"low":688.41423,"close":696.44968,"volume":15785.44794,"volumeNotional":10993770.12483,"tradesDone":4397}
{"date":"2018-03-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.69293,"high":700.5182,"low":695.03908,"close":698.99122,"volume":4899.73453,"volumeNotional":3424871.42364,"tradesDone":2528}
{"date":"2018-03-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.86582,"high":699.04997,"low":676.9231,"close":683.78323,"volume":17598.00341,"volumeNotional":12033219.57393,"tradesDone":6530}
{"date":"2018-03-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.15091,"high":694.75666,"low":677.44739,"close":691.48419,"volume":11817.23763,"volumeNotional":8171433.00936,"tradesDone":6237}
{"date":"2018-03-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.79719,"high":696.8719,"low":687.1534,"close":696.07234,"volume":7159.35714,"volumeNotional":4983430.44622,"tradesDone":5968}
{"date":"2018-03-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.82799,"high":699.30317,"low":686.78845,"close":690.3263,"volume":8774.96574,"volumeNotional":6057589.65404,"tradesDone":6008}
{"date":"2018-03-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.35397,"high":699.29188,"low":690.13339,"close":696.45294,"volume":9194.79431,"volumeNotional":6403741.496,"tradesDone":5647}
{"date":"2018-03-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.49014,"high":700.97475,"low":691.91849,"close":700.75493,"volume":10556.37064,"volumeNotional":7397428.792,"tradesDone":5617}
{"date":"2018-03-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.76863,"high":703.45456,"low":692.22855,"close":692.40237,"volume":10138.17206,"volumeNotional":7019694.38978,"tradesDone":5545}
{"date":"2018-03-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.33331,"high":699.18629,"low":691.73054,"close":696.313,"volume":6872.30579,"volumeNotional":4785275.87727,"tradesDone":4245}
{"date":"2018-03-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.64184,"high":697.52209,"low":687.15248,"close":696.69584,"volume":7830.69856,"volumeNotional":5455615.13317,"tradesDone":6232}
{"date":"2018-03-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.51311,"high":714.00349,"low":695.08086,"close":708.74377,"volume":13188.43752,"volumeNotional":9347222.91659,"tradesDone":9932}
{"date":"2018-03-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":708.65294,"high":710.24693,"low":704.7311,"close":709.88992,"volume":5944.85901,"volumeNotional":4220195.46379,"tradesDone":5061}
{"date":"2018-03-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.50597,"high":712.79809,"low":706.68986,"close":707.52079,"volume":7686.48776,"volumeNotional":5438349.90368,"tradesDone":5658}
{"date":"2018-03-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.21656,"high":708.19947,"low":693.0655,"close":701.05798,"volume":10952.02119,"volumeNotional":7678001.85229,"tradesDone":8324}
{"date":"2018-03-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.15693,"high":701.26112,"low":694.1513,"close":698.988,"volume":6179.00165,"volumeNotional":4319047.9825,"tradesDone":6177}
{"date":"2018-03-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.95363,"high":708.56143,"low":697.8664,"close":704.26233,"volume":6983.81505,"volumeNotional":4918437.83592,"tradesDone":6322}
{"date":"2018-03-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":704.22634,"high":705.63762,"low":685.09384,"close":685.19061,"volume":10585.8613,"volumeNotional":7253332.80872,"tradesDone":9885}
{"date":"2018-03-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.91315,"high":695.90482,"low":685.09788,"close":694.72592,"volume":8604.42847,"volumeNotional":5977719.44932,"tradesDone":7067}
{"date":"2018-03-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.67009,"high":694.80475,"low":681.94454,"close":686.04811,"volume":12546.16379,"volumeNotional":8607271.94601,"tradesDone":9202}
{"date":"2018-03-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.75226,"high":695.88772,"low":686.35857,"close":688.74363,"volume":18046.70562,"volumeNotional":12429553.52898,"tradesDone":14731}
{"date":"2018-03-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.80934,"high":693.00462,"low":684.32244,"close":686.51074,"volume":13740.4785,"volumeNotional":9432986.02301,"tradesDone":13228}
{"date":"2018-03-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.57494,"high":689.16547,"low":681.6008,"close":686.04516,"volume":12812.53368,"volumeNotional":8789976.69716,"tradesDone":9088}
{"date":"2018-03-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.44696,"high":699.39307,"low":680.59195,"close":696.23684,"volume":20922.70864,"volumeNotional":14567160.54568,"tradesDone":6215}
{"date":"2018-03-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.58845,"high":697.99536,"low":688.14873,"close":689.41494,"volume":7649.1103,"volumeNotional":5273410.90343,"tradesDone":3360}
{"date":"2018-03-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.82097,"high":689.07427,"low":681.15637,"close":685.06988,"volume":12400.10749,"volumeNotional":8494940.19951,"tradesDone":4587}
{"date":"2018-03-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.12766,"high":686.77679,"low":677.69596,"close":681.46361,"volume":12409.11034,"volumeNotional":8456357.12302,"tradesDone":4308}
{"date":"2018-03-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.34785,"high":687.78684,"low":678.15624,"close":680.42416,"volume":9709.74334,"volumeNotional":6606743.92442,"tradesDone":4662}
{"date":"2018-03-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.28601,"high":684.78074,"low":679.48219,"close":684.35636,"volume":4944.45171,"volumeNotional":3383766.9638,"tradesDone":3407}
{"date":"2018-03-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.66077,"high":690.75385,"low":684.36047,"close":688.42587,"volume":3596.63477,"volumeNotional":2476016.41039,"tradesDone":2756}
{"date":"2018-03-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.23992,"high":690.40798,"low":687.47881,"close":689.10757,"volume":3289.31524,"volumeNotional":2266692.03163,"tradesDone":1964}
{"date":"2018-03-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.12803,"high":700.16344,"low":689.02227,"close":699.49656,"volume":8171.34254,"volumeNotional":5715825.95572,"tradesDone":3764}
{"date":"2018-03-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.78662,"high":702.30161,"low":699.57766,"close":700.9807,"volume":6603.11555,"volumeNotional":4628656.54151,"tradesDone":3491}
{"date":"2018-03-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.0188,"high":702.55283,"low":699.2061,"close":700.29525,"volume":3241.92961,"volumeNotional":2270307.902,"tradesDone":2545}
{"date":"2018-03-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.35975,"high":701.69109,"low":698.67691,"close":699.09714,"volume":3379.7827,"volumeNotional":2362796.42455,"tradesDone":2033}
{"date":"2018-03-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.16042,"high":699.16303,"low":687.42413,"close":688.79597,"volume":10262.72545,"volumeNotional":7068923.88987,"tradesDone":3529}
{"date":"2018-03-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.11535,"high":693.50866,"low":688.90986,"close":692.67062,"volume":3348.33398,"volumeNotional":2319292.56056,"tradesDone":1693}
{"date":"2018-03-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.53738,"high":692.79458,"low":687.98411,"close":691.10974,"volume":3690.22574,"volumeNotional":2550350.93336,"tradesDone":1838}
{"date":"2018-03-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.41429,"high":692.91337,"low":688.45001,"close":689.74729,"volume":2495.87963,"volumeNotional":1721526.20464,"tradesDone":1655}
{"date":"2018-03-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.55955,"high":691.30887,"low":689.09278,"close":690.12068,"volume":2977.16874,"volumeNotional":2054605.71715,"tradesDone":2116}
{"date":"2018-03-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.88761,"high":690.54093,"low":670.69518,"close":673.06416,"volume":13839.44516,"volumeNotional":9314834.59555,"tradesDone":5015}
{"date":"2018-03-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":672.92112,"high":675.78094,"low":658.72258,"close":665.27939,"volume":20114.80537,"volumeNotional":13381965.37565,"tradesDone":6703}
{"date":"2018-03-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":665.2744,"high":665.50195,"low":653.7524,"close":654.85832,"volume":15463.99829,"volumeNotional":10126727.98533,"tradesDone":6775}
{"date":"2018-03-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":655.02269,"high":658.24522,"low":646.97901,"close":654.44058,"volume":15767.9756,"volumeNotional":10319203.05243,"tradesDone":5508}
{"date":"2018-03-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":654.90684,"high":656.49217,"low":650.4105,"close":654.34484,"volume":8842.36848,"volumeNotional":5785958.17876,"tradesDone":3251}
{"date":"2018-03-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":654.3458,"high":663.60124,"low":653.47365,"close":658.56405,"volume":14113.25913,"volumeNotional":9294485.03775,"tradesDone":5620}
{"date":"2018-03-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":658.90472,"high":659.31613,"low":649.0796,"close":653.43567,"volume":12540.5761,"volumeNotional":8194459.75166,"tradesDone":4645}
{"date":"2018-03-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":653.25189,"high":653.57165,"low":628.49172,"close":631.05187,"volume":29220.05695,"volumeNotional":18439371.48887,"tradesDone":9098}
{"date":"2018-03-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.85099,"high":630.9695,"low":617.54928,"close":623.08651,"volume":29668.75336,"volumeNotional":18486199.838,"tradesDone":9549}
{"date":"2018-03-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":623.62023,"high":623.74036,"low":612.99889,"close":613.94189,"volume":18328.49179,"volumeNotional":11252628.96231,"tradesDone":5385}
{"date":"2018-03-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":614.15629,"high":622.12594,"low":614.03309,"close":617.24861,"volume":13235.63218,"volumeNotional":8169675.60287,"tradesDone":3879}
{"date":"2018-03-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":617.14362,"high":618.44016,"low":612.38317,"close":614.54802,"volume":11311.7401,"volumeNotional":6951607.52038,"tradesDone":3504}
{"date":"2018-03-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":614.6075,"high":614.81617,"low":585.05327,"close":589.95177,"volume":39114.80559,"volumeNotional":23075848.69674,"tradesDone":9633}
{"date":"2018-03-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.00689,"high":610.64931,"low":589.70798,"close":600.83452,"volume":29468.00752,"volumeNotional":17705396.16304,"tradesDone":7817}
{"date":"2018-03-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.07181,"high":613.88191,"low":600.47284,"close":612.24299,"volume":13011.10125,"volumeNotional":7965955.56497,"tradesDone":3566}
{"date":"2018-03-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":612.18341,"high":617.91079,"low":598.72853,"close":599.12376,"volume":17507.54528,"volumeNotional":10489186.30041,"tradesDone":5451}
{"date":"2018-03-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.07966,"high":607.90851,"low":598.0533,"close":602.24504,"volume":9398.10114,"volumeNotional":5659959.76053,"tradesDone":3586}
{"date":"2018-03-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.1858,"high":602.34228,"low":569.23061,"close":572.03571,"volume":37922.74242,"volumeNotional":21693162.82732,"tradesDone":8549}
{"date":"2018-03-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.05374,"high":589.62622,"low":570.25766,"close":581.2868,"volume":26045.059,"volumeNotional":15139649.04417,"tradesDone":6726}
{"date":"2018-03-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.63982,"high":593.24821,"low":579.04748,"close":591.68287,"volume":12801.81016,"volumeNotional":7574611.83298,"tradesDone":4718}
{"date":"2018-03-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.7962,"high":593.81105,"low":577.91463,"close":581.70232,"volume":18787.44973,"volumeNotional":10928703.0802,"tradesDone":5186}
{"date":"2018-03-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.86834,"high":586.14272,"low":574.24396,"close":585.77899,"volume":12422.07833,"volumeNotional":7276592.54878,"tradesDone":4358}
{"date":"2018-03-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.60204,"high":594.92102,"low":585.50547,"close":591.51021,"volume":17457.54573,"volumeNotional":10326316.51996,"tradesDone":5171}
{"date":"2018-03-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.53337,"high":612.87181,"low":586.99244,"close":610.40994,"volume":25325.36069,"volumeNotional":15458851.77763,"tradesDone":7172}
{"date":"2018-03-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.20662,"high":617.71922,"low":608.11983,"close":614.50718,"volume":16028.11401,"volumeNotional":9849391.09479,"tradesDone":5494}
{"date":"2018-03-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":614.52321,"high":619.05109,"low":603.02532,"close":607.41682,"volume":13114.66767,"volumeNotional":7966069.75603,"tradesDone":4405}
{"date":"2018-03-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.56293,"high":619.98388,"low":607.56293,"close":617.76202,"volume":12739.21554,"volumeNotional":7869803.58388,"tradesDone":3530}
{"date":"2018-03-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":617.37436,"high":617.65813,"low":603.2374,"close":611.30758,"volume":16622.83938,"volumeNotional":10161667.75097,"tradesDone":5076}
{"date":"2018-03-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.66849,"high":619.67026,"low":607.01024,"close":618.73231,"volume":14414.90877,"volumeNotional":8918969.78391,"tradesDone":3826}
{"date":"2018-03-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.73618,"high":619.87489,"low":614.23961,"close":615.53318,"volume":11882.64538,"volumeNotional":7314162.51569,"tradesDone":3291}
{"date":"2018-03-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.43492,"high":615.4488,"low":589.54616,"close":599.98523,"volume":21672.30721,"volumeNotional":13003064.18325,"tradesDone":6545}
{"date":"2018-03-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.21199,"high":602.87844,"low":589.18844,"close":599.87471,"volume":14114.51459,"volumeNotional":8466940.33257,"tradesDone":4279}
{"date":"2018-03-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.04088,"high":607.43101,"low":599.23892,"close":601.50518,"volume":10619.96683,"volumeNotional":6387965.02595,"tradesDone":4403}
{"date":"2018-03-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.43924,"high":605.02782,"low":597.11832,"close":599.8865,"volume":9585.70962,"volumeNotional":5750337.77476,"tradesDone":5193}
{"date":"2018-03-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.02447,"high":611.31143,"low":602.91214,"close":604.91127,"volume":12173.62622,"volumeNotional":7363963.69957,"tradesDone":7150}
{"date":"2018-03-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.09198,"high":606.2252,"low":601.1643,"close":604.56271,"volume":8433.57266,"volumeNotional":5098623.5576,"tradesDone":4468}
{"date":"2018-03-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.69916,"high":609.08836,"low":602.02913,"close":608.31152,"volume":7654.21213,"volumeNotional":4656145.39201,"tradesDone":3217}
{"date":"2018-03-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.08587,"high":613.87515,"low":607.90949,"close":613.19105,"volume":10022.42891,"volumeNotional":6145663.73292,"tradesDone":3429}
{"date":"2018-03-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":613.06789,"high":614.1528,"low":608.67602,"close":610.31976,"volume":6170.68615,"volumeNotional":3766091.66292,"tradesDone":2853}
{"date":"2018-03-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.3341,"high":614.94766,"low":594.17658,"close":596.0937,"volume":13943.88738,"volumeNotional":8311863.38839,"tradesDone":5002}
{"date":"2018-03-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.36595,"high":598.14949,"low":583.89958,"close":589.97149,"volume":14363.73625,"volumeNotional":8474194.83969,"tradesDone":4905}
{"date":"2018-03-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.28504,"high":602.32663,"low":587.07778,"close":601.73699,"volume":9463.58457,"volumeNotional":5694588.91546,"tradesDone":3848}
{"date":"2018-03-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.58041,"high":604.41452,"low":596.43321,"close":598.66177,"volume":7499.72115,"volumeNotional":4489796.3708,"tradesDone":2934}
{"date":"2018-03-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.65622,"high":608.92581,"low":598.36568,"close":606.8193,"volume":7657.84557,"volumeNotional":4646928.51106,"tradesDone":3832}
{"date":"2018-03-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.00366,"high":611.52327,"low":605.97953,"close":607.29763,"volume":8700.73113,"volumeNotional":5283933.42496,"tradesDone":2674}
{"date":"2018-03-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.33176,"high":612.88859,"low":606.67098,"close":607.63304,"volume":5268.74221,"volumeNotional":3201461.85589,"tradesDone":2300}
{"date":"2018-03-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.66032,"high":611.3981,"low":606.73845,"close":608.53,"volume":6198.11022,"volumeNotional":3771735.99949,"tradesDone":3188}
{"date":"2018-03-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.38408,"high":611.42323,"low":604.48713,"close":606.06727,"volume":7414.88146,"volumeNotional":4493916.95152,"tradesDone":2908}
{"date":"2018-03-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.76249,"high":605.92953,"low":596.38567,"close":601.33882,"volume":10419.1465,"volumeNotional":6265437.21509,"tradesDone":3754}
{"date":"2018-03-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.61006,"high":602.60469,"low":595.71423,"close":596.74511,"volume":4956.69225,"volumeNotional":2957881.87013,"tradesDone":2320}
{"date":"2018-03-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.54361,"high":604.83045,"low":595.92274,"close":602.97249,"volume":5575.56749,"volumeNotional":3361913.81722,"tradesDone":2215}
{"date":"2018-03-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.03129,"high":606.46488,"low":601.71295,"close":602.38232,"volume":4665.98791,"volumeNotional":2810708.64498,"tradesDone":2451}
{"date":"2018-03-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.36632,"high":616.54188,"low":598.56451,"close":613.30441,"volume":20365.58374,"volumeNotional":12490302.22793,"tradesDone":6722}
{"date":"2018-03-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":613.28691,"high":619.95937,"low":612.95417,"close":614.22876,"volume":18078.8061,"volumeNotional":11104522.72924,"tradesDone":4579}
{"date":"2018-03-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":614.25234,"high":626.20626,"low":614.06076,"close":621.68647,"volume":14832.9988,"volumeNotional":9221474.64058,"tradesDone":5074}
{"date":"2018-03-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.85868,"high":622.26695,"low":616.50234,"close":620.65743,"volume":8967.98603,"volumeNotional":5566047.17553,"tradesDone":3309}
{"date":"2018-03-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.82788,"high":624.02007,"low":616.7982,"close":619.18151,"volume":8922.24598,"volumeNotional":5524489.70214,"tradesDone":2934}
{"date":"2018-03-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.58598,"high":620.92519,"low":617.75851,"close":618.86864,"volume":6751.60235,"volumeNotional":4178354.96893,"tradesDone":2408}
{"date":"2018-03-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.90254,"high":622.70075,"low":617.76697,"close":620.68162,"volume":7979.74915,"volumeNotional":4952883.59282,"tradesDone":2326}
{"date":"2018-03-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.54949,"high":621.16561,"low":609.70565,"close":613.26249,"volume":8266.68843,"volumeNotional":5069649.8937,"tradesDone":4001}
{"date":"2018-03-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":613.31095,"high":613.85409,"low":608.37441,"close":611.61356,"volume":4605.65618,"volumeNotional":2816881.77571,"tradesDone":3558}
{"date":"2018-03-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.52888,"high":613.35066,"low":609.74356,"close":610.23733,"volume":4567.79981,"volumeNotional":2787441.98029,"tradesDone":3128}
{"date":"2018-03-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.23293,"high":611.54211,"low":594.75697,"close":599.40157,"volume":13944.26483,"volumeNotional":8358214.3025,"tradesDone":5237}
{"date":"2018-03-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.06406,"high":605.13778,"low":596.1073,"close":602.04904,"volume":9668.52163,"volumeNotional":5820924.13428,"tradesDone":3502}
{"date":"2018-03-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.03367,"high":604.38832,"low":591.80246,"close":594.59275,"volume":10038.99646,"volumeNotional":5969114.47518,"tradesDone":3943}
{"date":"2018-03-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.35026,"high":599.84334,"low":592.67173,"close":599.45095,"volume":7146.57403,"volumeNotional":4284020.61598,"tradesDone":3022}
{"date":"2018-03-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.4187,"high":599.46457,"low":595.29154,"close":599.25551,"volume":3667.9277,"volumeNotional":2198025.89442,"tradesDone":1964}
{"date":"2018-03-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.93746,"high":599.17385,"low":594.32837,"close":598.662,"volume":4926.44942,"volumeNotional":2949278.04686,"tradesDone":2081}
{"date":"2018-03-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.77388,"high":598.91764,"low":596.59763,"close":597.78244,"volume":2943.33419,"volumeNotional":1759473.48892,"tradesDone":1299}
{"date":"2018-03-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":597.60812,"high":602.40799,"low":595.49698,"close":600.50183,"volume":3998.52607,"volumeNotional":2401122.23399,"tradesDone":2142}
{"date":"2018-03-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.66067,"high":603.5008,"low":600.52791,"close":600.95657,"volume":2519.25298,"volumeNotional":1513961.6254,"tradesDone":1292}
{"date":"2018-03-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.78072,"high":610.0011,"low":598.40192,"close":608.26797,"volume":5016.33404,"volumeNotional":3051275.34007,"tradesDone":2191}
{"date":"2018-03-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.26741,"high":609.16727,"low":605.64824,"close":606.15373,"volume":4452.00263,"volumeNotional":2698597.99203,"tradesDone":1507}
{"date":"2018-03-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.03585,"high":606.06012,"low":597.1622,"close":600.42268,"volume":7037.50106,"volumeNotional":4225475.23849,"tradesDone":1930}
{"date":"2018-03-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.61236,"high":604.05752,"low":598.50464,"close":598.89355,"volume":4615.63428,"volumeNotional":2764273.60593,"tradesDone":2046}
{"date":"2018-03-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.06891,"high":599.69752,"low":585.96833,"close":589.98261,"volume":12135.3638,"volumeNotional":7159653.5537,"tradesDone":4614}
{"date":"2018-03-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.25287,"high":592.86117,"low":577.73438,"close":583.44412,"volume":14400.627,"volumeNotional":8401961.21951,"tradesDone":5088}
{"date":"2018-03-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.80983,"high":587.46185,"low":580.9968,"close":581.42091,"volume":6337.05469,"volumeNotional":3684496.12888,"tradesDone":3117}
{"date":"2018-03-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.50427,"high":582.25764,"low":575.03481,"close":575.45922,"volume":10753.06823,"volumeNotional":6187952.27605,"tradesDone":4367}
{"date":"2018-03-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.36015,"high":577.36154,"low":572.56018,"close":573.57753,"volume":10111.763,"volumeNotional":5799880.0809,"tradesDone":3766}
{"date":"2018-03-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.54141,"high":576.31723,"low":569.93873,"close":571.60089,"volume":10416.82077,"volumeNotional":5954264.04692,"tradesDone":3610}
{"date":"2018-03-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.67021,"high":572.82517,"low":557.75703,"close":560.57482,"volume":17852.75802,"volumeNotional":10007806.63166,"tradesDone":5722}
{"date":"2018-03-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.97466,"high":569.09627,"low":557.35295,"close":560.98328,"volume":25246.99822,"volumeNotional":14163143.89102,"tradesDone":8011}
{"date":"2018-03-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":551.49957,"high":552.65547,"low":541.94295,"close":548.50685,"volume":27029.25021,"volumeNotional":14825728.96467,"tradesDone":6346}
{"date":"2018-03-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":549.07194,"high":564.00004,"low":548.42056,"close":555.99034,"volume":18242.63782,"volumeNotional":10142730.46247,"tradesDone":6039}
{"date":"2018-03-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":555.91009,"high":562.38176,"low":555.38536,"close":562.20304,"volume":6105.27754,"volumeNotional":3432405.56223,"tradesDone":2728}
{"date":"2018-03-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":562.0307,"high":562.42885,"low":547.39701,"close":549.20486,"volume":9043.80023,"volumeNotional":4966898.99977,"tradesDone":3713}
{"date":"2018-03-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":548.9949,"high":549.5094,"low":523.46562,"close":524.12386,"volume":38093.8116,"volumeNotional":19965875.43701,"tradesDone":11044}
{"date":"2018-03-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.38744,"high":546.19652,"low":532.63448,"close":543.40847,"volume":66502.53526,"volumeNotional":36138040.85182,"tradesDone":11467}
{"date":"2018-03-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.74037,"high":527.76932,"low":508.16818,"close":515.48158,"volume":35908.69117,"volumeNotional":18510268.95501,"tradesDone":9553}
{"date":"2018-03-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.57852,"high":523.54636,"low":509.89585,"close":518.10878,"volume":29121.73021,"volumeNotional":15088224.07313,"tradesDone":6325}
{"date":"2018-03-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.9895,"high":524.6496,"low":506.94426,"close":509.93138,"volume":18064.59504,"volumeNotional":9211703.9377,"tradesDone":5209}
{"date":"2018-03-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.96343,"high":521.90607,"low":509.19791,"close":518.88589,"volume":10992.43064,"volumeNotional":5703817.14898,"tradesDone":3530}
{"date":"2018-03-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.37739,"high":523.60545,"low":514.13451,"close":521.62825,"volume":24680.84947,"volumeNotional":12874228.33398,"tradesDone":4769}
{"date":"2018-03-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.55007,"high":522.21778,"low":515.60649,"close":516.49113,"volume":8350.29124,"volumeNotional":4312851.40065,"tradesDone":2658}
{"date":"2018-03-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.41459,"high":522.88285,"low":516.37173,"close":517.45057,"volume":25036.8645,"volumeNotional":12955339.87458,"tradesDone":5470}
{"date":"2018-03-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.90848,"high":518.87114,"low":510.67222,"close":510.79926,"volume":11337.46088,"volumeNotional":5791166.63206,"tradesDone":3879}
{"date":"2018-03-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.05878,"high":514.03736,"low":495.39866,"close":500.16496,"volume":40990.33152,"volumeNotional":20501927.48537,"tradesDone":8210}
{"date":"2018-03-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.16473,"high":519.40071,"low":495.15945,"close":518.6032,"volume":28931.09519,"volumeNotional":15003758.64251,"tradesDone":6691}
{"date":"2018-03-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.07997,"high":518.58078,"low":498.08101,"close":501.32087,"volume":34721.51443,"volumeNotional":17406619.7079,"tradesDone":7780}
{"date":"2018-03-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.36887,"high":502.68344,"low":476.33756,"close":480.5251,"volume":80543.36728,"volumeNotional":38703109.89854,"tradesDone":14486}
{"date":"2018-03-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.5377,"high":483.5977,"low":452.10029,"close":473.53681,"volume":130235.83559,"volumeNotional":61671462.06753,"tradesDone":24558}
{"date":"2018-03-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.42843,"high":476.62417,"low":459.52559,"close":460.65745,"volume":51221.11922,"volumeNotional":23595390.0103,"tradesDone":11882}
{"date":"2018-03-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.72392,"high":480.60962,"low":455.19421,"close":471.13806,"volume":64903.56157,"volumeNotional":30578537.76793,"tradesDone":13280}
{"date":"2018-03-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.3763,"high":490.93864,"low":465.83827,"close":487.41611,"volume":42215.98225,"volumeNotional":20576749.94381,"tradesDone":9694}
{"date":"2018-03-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.59461,"high":503.45474,"low":481.6147,"close":482.16758,"volume":49536.67038,"volumeNotional":23884976.54921,"tradesDone":11162}
{"date":"2018-03-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.26279,"high":491.72071,"low":471.97445,"close":486.00928,"volume":38230.25704,"volumeNotional":18580259.55433,"tradesDone":8548}
{"date":"2018-03-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.97722,"high":508.39435,"low":485.33788,"close":506.50322,"volume":37652.08582,"volumeNotional":19070902.79714,"tradesDone":7955}
{"date":"2018-03-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.59207,"high":563.63291,"low":506.14419,"close":553.55955,"volume":85075.95742,"volumeNotional":47094608.40669,"tradesDone":21572}
{"date":"2018-03-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":552.38633,"high":553.67547,"low":524.27697,"close":530.79944,"volume":40375.01228,"volumeNotional":21431033.98267,"tradesDone":11037}
{"date":"2018-03-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.91087,"high":549.14806,"low":530.31014,"close":537.17044,"volume":32415.07326,"volumeNotional":17412419.31787,"tradesDone":8560}
{"date":"2018-03-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.1119,"high":558.89739,"low":537.01929,"close":547.63311,"volume":43720.68267,"volumeNotional":23942893.43813,"tradesDone":11257}
{"date":"2018-03-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":547.92674,"high":549.6966,"low":518.41708,"close":533.76786,"volume":45199.98462,"volumeNotional":24126298.88191,"tradesDone":11600}
{"date":"2018-03-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.75396,"high":540.33173,"low":525.80402,"close":531.21185,"volume":15091.46608,"volumeNotional":8016765.68158,"tradesDone":5063}
{"date":"2018-03-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.11102,"high":536.30932,"low":524.19587,"close":527.23151,"volume":9684.16914,"volumeNotional":5105799.11549,"tradesDone":3905}
{"date":"2018-03-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.24136,"high":533.57639,"low":526.97743,"close":531.82772,"volume":9934.69849,"volumeNotional":5283548.0089,"tradesDone":3292}
{"date":"2018-03-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.80372,"high":547.5252,"low":531.20074,"close":546.92649,"volume":16901.8859,"volumeNotional":9244089.19345,"tradesDone":4975}
{"date":"2018-03-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":546.71714,"high":549.36442,"low":537.47192,"close":540.23305,"volume":12457.5294,"volumeNotional":6729969.12146,"tradesDone":4008}
{"date":"2018-03-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":540.22,"high":546.98137,"low":539.23115,"close":545.84104,"volume":11247.09863,"volumeNotional":6139127.95763,"tradesDone":4233}
{"date":"2018-03-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":545.93665,"high":552.70132,"low":544.86172,"close":545.20651,"volume":19915.23471,"volumeNotional":10857915.61999,"tradesDone":6361}
{"date":"2018-03-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":545.18206,"high":545.97049,"low":526.27904,"close":526.8658,"volume":28612.38672,"volumeNotional":15074887.97376,"tradesDone":8065}
{"date":"2018-03-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.61711,"high":527.01671,"low":513.90327,"close":525.80262,"volume":33343.83948,"volumeNotional":17532278.20305,"tradesDone":10618}
{"date":"2018-03-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.94188,"high":538.8653,"low":525.60489,"close":537.43241,"volume":16602.70785,"volumeNotional":8922833.32624,"tradesDone":5316}
{"date":"2018-03-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.57134,"high":537.60364,"low":522.26053,"close":528.45073,"volume":18934.6076,"volumeNotional":10006007.24205,"tradesDone":5868}
{"date":"2018-03-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.12746,"high":550.5531,"low":524.84707,"close":545.30133,"volume":30716.17236,"volumeNotional":16749569.55526,"tradesDone":7910}
{"date":"2018-03-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":545.29592,"high":553.73967,"low":542.44325,"close":546.51078,"volume":40619.29413,"volumeNotional":22198882.10823,"tradesDone":11165}
{"date":"2018-03-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":546.84315,"high":552.91176,"low":540.15958,"close":549.51373,"volume":16895.28335,"volumeNotional":9284190.12458,"tradesDone":6049}
{"date":"2018-03-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":549.30544,"high":558.33335,"low":537.51755,"close":538.07759,"volume":33235.48952,"volumeNotional":17883272.20364,"tradesDone":8516}
{"date":"2018-03-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.22605,"high":540.01788,"low":528.2445,"close":531.97726,"volume":20172.89323,"volumeNotional":10731520.4951,"tradesDone":6918}
{"date":"2018-03-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.00349,"high":540.53086,"low":530.29068,"close":532.8099,"volume":12596.47579,"volumeNotional":6711526.97285,"tradesDone":4131}
{"date":"2018-03-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.44766,"high":539.36012,"low":530.29993,"close":535.3988,"volume":12145.19427,"volumeNotional":6502522.49461,"tradesDone":3958}
{"date":"2018-03-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.49563,"high":543.45157,"low":535.03809,"close":540.92455,"volume":14139.60477,"volumeNotional":7648459.40767,"tradesDone":4809}
{"date":"2018-03-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":541.46882,"high":546.51918,"low":540.81311,"close":541.80829,"volume":7326.60389,"volumeNotional":3969614.72316,"tradesDone":2999}
{"date":"2018-03-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.12527,"high":552.88335,"low":537.27764,"close":539.4213,"volume":21947.56607,"volumeNotional":11838984.61367,"tradesDone":7113}
{"date":"2018-03-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.45277,"high":555.54856,"low":536.29438,"close":555.22127,"volume":24045.13226,"volumeNotional":13350368.82781,"tradesDone":6967}
{"date":"2018-03-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":555.28684,"high":555.38812,"low":543.60175,"close":549.75033,"volume":14972.95418,"volumeNotional":8231386.49071,"tradesDone":5095}
{"date":"2018-03-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":549.84376,"high":552.04854,"low":540.65423,"close":544.48322,"volume":10747.97869,"volumeNotional":5852093.99896,"tradesDone":4189}
{"date":"2018-03-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":544.52338,"high":552.47373,"low":541.39263,"close":549.69938,"volume":15518.15594,"volumeNotional":8530320.6383,"tradesDone":4535}
{"date":"2018-03-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":549.72498,"high":555.16796,"low":547.92239,"close":553.83868,"volume":12186.37521,"volumeNotional":6749285.95643,"tradesDone":3718}
{"date":"2018-03-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":553.98296,"high":554.37525,"low":529.92813,"close":533.87381,"volume":25781.67257,"volumeNotional":13764159.78523,"tradesDone":8257}
{"date":"2018-03-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.76768,"high":539.02377,"low":528.79215,"close":538.02406,"volume":10959.86146,"volumeNotional":5896669.1282,"tradesDone":3921}
{"date":"2018-03-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.02361,"high":541.46855,"low":533.92042,"close":538.29316,"volume":7922.73827,"volumeNotional":4264755.8191,"tradesDone":3118}
{"date":"2018-03-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.52306,"high":539.58493,"low":523.75873,"close":526.51672,"volume":19319.01014,"volumeNotional":10171781.78751,"tradesDone":5030}
{"date":"2018-03-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.02844,"high":528.84946,"low":518.89477,"close":521.01399,"volume":19158.4837,"volumeNotional":9981838.08593,"tradesDone":5971}
{"date":"2018-03-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.4824,"high":529.32973,"low":516.04883,"close":526.41395,"volume":16048.41225,"volumeNotional":8448108.02512,"tradesDone":5822}
{"date":"2018-03-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.5206,"high":529.90336,"low":524.2609,"close":529.25303,"volume":8229.44932,"volumeNotional":4355460.95499,"tradesDone":3363}
{"date":"2018-03-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.92102,"high":534.16273,"low":524.08598,"close":532.39276,"volume":11197.71428,"volumeNotional":5961581.98603,"tradesDone":4247}
{"date":"2018-03-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.37437,"high":542.16144,"low":528.78465,"close":537.44462,"volume":10448.92628,"volumeNotional":5615719.26649,"tradesDone":4023}
{"date":"2018-03-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.58595,"high":540.16016,"low":531.11371,"close":532.59923,"volume":10876.68153,"volumeNotional":5792912.25262,"tradesDone":3847}
{"date":"2018-03-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.0299,"high":535.80576,"low":530.02038,"close":534.72808,"volume":9420.93378,"volumeNotional":5037637.81729,"tradesDone":4035}
{"date":"2018-03-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.60133,"high":540.97399,"low":533.66868,"close":534.31508,"volume":12422.24501,"volumeNotional":6637392.78623,"tradesDone":8008}
{"date":"2018-03-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.2615,"high":554.43712,"low":534.15062,"close":551.44006,"volume":45727.59146,"volumeNotional":25216025.69638,"tradesDone":19954}
{"date":"2018-03-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":551.41505,"high":557.53555,"low":547.76103,"close":555.51207,"volume":29463.64315,"volumeNotional":16367409.42689,"tradesDone":13344}
{"date":"2018-03-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":555.53682,"high":557.01968,"low":551.45414,"close":553.30308,"volume":19468.75526,"volumeNotional":10772122.26124,"tradesDone":10475}
{"date":"2018-03-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":553.34729,"high":560.50866,"low":549.65805,"close":559.96611,"volume":25419.02595,"volumeNotional":14233793.13448,"tradesDone":11504}
{"date":"2018-03-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.95401,"high":567.39342,"low":554.51193,"close":558.71357,"volume":49115.7941,"volumeNotional":27441660.83409,"tradesDone":18581}
{"date":"2018-03-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":558.78179,"high":563.87823,"low":554.05127,"close":563.06618,"volume":15482.46619,"volumeNotional":8717653.11637,"tradesDone":8868}
{"date":"2018-03-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":563.02772,"high":565.26552,"low":558.86431,"close":560.7794,"volume":12087.06038,"volumeNotional":6778174.41922,"tradesDone":7883}
{"date":"2018-03-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":560.65643,"high":561.055,"low":550.07498,"close":556.86838,"volume":16330.44792,"volumeNotional":9093910.04529,"tradesDone":9205}
{"date":"2018-03-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":556.9591,"high":559.54314,"low":552.73022,"close":557.54305,"volume":12995.1152,"volumeNotional":7245336.20454,"tradesDone":7514}
{"date":"2018-03-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.50152,"high":560.64567,"low":555.60405,"close":559.64351,"volume":8270.36067,"volumeNotional":4628453.65776,"tradesDone":5246}
{"date":"2018-03-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.41797,"high":562.83659,"low":557.79406,"close":559.99289,"volume":9039.37528,"volumeNotional":5061985.84692,"tradesDone":6399}
{"date":"2018-03-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.91987,"high":570.66239,"low":558.18755,"close":570.00429,"volume":15055.92797,"volumeNotional":8581943.4898,"tradesDone":7899}
{"date":"2018-03-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.08516,"high":590.21613,"low":569.81594,"close":581.86498,"volume":39186.63239,"volumeNotional":22801329.15235,"tradesDone":19174}
{"date":"2018-03-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.5108,"high":589.6588,"low":581.25014,"close":582.92682,"volume":15577.99169,"volumeNotional":9080829.18002,"tradesDone":6492}
{"date":"2018-03-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.62208,"high":585.31718,"low":576.27799,"close":584.29732,"volume":14315.01044,"volumeNotional":8364222.25499,"tradesDone":4957}
{"date":"2018-03-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.33703,"high":585.62307,"low":569.77041,"close":570.58269,"volume":15508.21443,"volumeNotional":8848718.72936,"tradesDone":5543}
{"date":"2018-03-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.44182,"high":574.33198,"low":566.48574,"close":567.74951,"volume":16581.04069,"volumeNotional":9413877.75675,"tradesDone":4828}
{"date":"2018-03-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.11821,"high":576.45746,"low":567.38249,"close":574.7415,"volume":5898.22517,"volumeNotional":3389954.77401,"tradesDone":2673}
{"date":"2018-03-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.75389,"high":578.82763,"low":575.4004,"close":577.46975,"volume":4015.27422,"volumeNotional":2318699.41506,"tradesDone":1438}
{"date":"2018-03-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.57426,"high":583.17456,"low":577.14026,"close":580.40574,"volume":4667.34102,"volumeNotional":2708951.49976,"tradesDone":1540}
{"date":"2018-03-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.64471,"high":579.91183,"low":571.47283,"close":573.59729,"volume":5980.82303,"volumeNotional":3430583.87507,"tradesDone":2292}
{"date":"2018-03-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.6177,"high":578.4387,"low":571.15825,"close":572.92549,"volume":9084.9173,"volumeNotional":5204980.68971,"tradesDone":3181}
{"date":"2018-03-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.50146,"high":577.79397,"low":569.65919,"close":575.3255,"volume":13757.44,"volumeNotional":7915006.10873,"tradesDone":3756}
{"date":"2018-03-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.36455,"high":585.16943,"low":575.03899,"close":576.02921,"volume":13660.87072,"volumeNotional":7869060.61531,"tradesDone":4867}
{"date":"2018-03-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.71072,"high":576.29528,"low":555.93021,"close":556.7739,"volume":27468.74219,"volumeNotional":15293878.76501,"tradesDone":8787}
{"date":"2018-03-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":556.59901,"high":558.93303,"low":544.63609,"close":553.18515,"volume":34466.09618,"volumeNotional":19066132.52248,"tradesDone":10013}
{"date":"2018-03-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":553.14163,"high":561.69708,"low":545.96102,"close":558.54815,"volume":21817.16601,"volumeNotional":12185937.75798,"tradesDone":6082}
{"date":"2018-03-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":558.7496,"high":564.97012,"low":558.07415,"close":560.02371,"volume":9004.21931,"volumeNotional":5042576.26433,"tradesDone":4010}
{"date":"2018-03-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.8261,"high":563.60945,"low":556.27944,"close":559.07604,"volume":9949.85927,"volumeNotional":5562727.96394,"tradesDone":3595}
{"date":"2018-03-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":558.72879,"high":565.03841,"low":557.63804,"close":559.12443,"volume":7463.35499,"volumeNotional":4172944.12482,"tradesDone":3998}
{"date":"2018-03-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.23856,"high":563.16443,"low":554.23921,"close":554.5418,"volume":8869.62846,"volumeNotional":4918579.69201,"tradesDone":3187}
{"date":"2018-03-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":554.90082,"high":560.99692,"low":550.94485,"close":559.38164,"volume":8516.90668,"volumeNotional":4764201.23584,"tradesDone":3041}
{"date":"2018-03-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.27724,"high":571.53123,"low":558.62351,"close":569.90629,"volume":15033.72604,"volumeNotional":8567815.07789,"tradesDone":8008}
{"date":"2018-03-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.05868,"high":574.22122,"low":566.12671,"close":572.36563,"volume":11837.23547,"volumeNotional":6775226.70245,"tradesDone":6841}
{"date":"2018-03-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.8618,"high":575.51883,"low":572.25839,"close":573.72377,"volume":7963.87193,"volumeNotional":4569062.60115,"tradesDone":5782}
{"date":"2018-03-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.73877,"high":578.36162,"low":566.64886,"close":569.08578,"volume":17367.73935,"volumeNotional":9883733.51895,"tradesDone":8507}
{"date":"2018-03-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.16636,"high":570.65314,"low":566.11481,"close":569.56473,"volume":6818.57563,"volumeNotional":3883620.21954,"tradesDone":4832}
{"date":"2018-03-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.84245,"high":572.25147,"low":565.59201,"close":566.71206,"volume":7587.22736,"volumeNotional":4299773.22558,"tradesDone":4515}
{"date":"2018-03-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.28592,"high":570.56103,"low":565.63047,"close":566.18038,"volume":7566.49692,"volumeNotional":4284002.08593,"tradesDone":5880}
{"date":"2018-03-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.18244,"high":566.49186,"low":557.89815,"close":562.89088,"volume":11474.64406,"volumeNotional":6458972.51666,"tradesDone":6803}
{"date":"2018-03-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":563.02183,"high":566.42447,"low":562.20411,"close":565.75284,"volume":6447.44753,"volumeNotional":3647661.72081,"tradesDone":4408}
{"date":"2018-03-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.01224,"high":568.38327,"low":543.39681,"close":547.35386,"volume":29730.45062,"volumeNotional":16273076.77306,"tradesDone":15984}
{"date":"2018-03-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":546.82306,"high":547.12772,"low":529.18449,"close":540.36347,"volume":49172.5003,"volumeNotional":26571023.11228,"tradesDone":20374}
{"date":"2018-03-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":541.04988,"high":543.10864,"low":534.67283,"close":535.77639,"volume":13175.81412,"volumeNotional":7059290.15108,"tradesDone":9511}
{"date":"2018-03-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.80671,"high":544.34487,"low":534.51466,"close":541.11858,"volume":11505.92759,"volumeNotional":6226071.20672,"tradesDone":7115}
{"date":"2018-03-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":541.31248,"high":541.96895,"low":525.68429,"close":529.25069,"volume":16198.29663,"volumeNotional":8572959.61295,"tradesDone":9428}
{"date":"2018-03-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.94644,"high":532.4086,"low":515.16985,"close":517.28743,"volume":46260.40314,"volumeNotional":23929924.96401,"tradesDone":15981}
{"date":"2018-03-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.42305,"high":531.6618,"low":516.9992,"close":531.4274,"volume":28489.73321,"volumeNotional":15140224.95179,"tradesDone":12764}
{"date":"2018-03-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.29708,"high":538.9008,"low":527.03288,"close":529.42239,"volume":22600.98638,"volumeNotional":11965468.13275,"tradesDone":10699}
{"date":"2018-03-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.3908,"high":537.89105,"low":525.80317,"close":537.20021,"volume":11462.47234,"volumeNotional":6157642.51608,"tradesDone":6304}
{"date":"2018-03-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.40489,"high":538.50586,"low":530.84792,"close":534.65222,"volume":9401.66181,"volumeNotional":5026619.32538,"tradesDone":5930}
{"date":"2018-03-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.52876,"high":537.45334,"low":526.16745,"close":531.44357,"volume":11123.52785,"volumeNotional":5911527.34494,"tradesDone":6407}
{"date":"2018-03-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.26196,"high":531.43349,"low":525.04979,"close":527.39686,"volume":9579.42282,"volumeNotional":5052157.51949,"tradesDone":4571}
{"date":"2018-03-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.52561,"high":532.55997,"low":524.19684,"close":530.93877,"volume":6950.85735,"volumeNotional":3690479.64473,"tradesDone":4556}
{"date":"2018-03-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.81683,"high":538.44234,"low":530.30502,"close":537.71956,"volume":7355.34195,"volumeNotional":3955111.20092,"tradesDone":5361}
{"date":"2018-03-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.0775,"high":543.54003,"low":535.39867,"close":539.39779,"volume":12667.21815,"volumeNotional":6832669.43577,"tradesDone":7749}
{"date":"2018-03-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.15547,"high":540.48523,"low":533.68895,"close":534.34962,"volume":8214.46195,"volumeNotional":4389394.6077,"tradesDone":5085}
{"date":"2018-03-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.12518,"high":534.23492,"low":527.59505,"close":531.21125,"volume":14270.51487,"volumeNotional":7580658.05567,"tradesDone":7383}
{"date":"2018-03-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.34233,"high":531.41794,"low":512.80833,"close":515.04279,"volume":46183.07916,"volumeNotional":23786261.70896,"tradesDone":17519}
{"date":"2018-03-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.83506,"high":516.58359,"low":509.05253,"close":514.57201,"volume":35619.5589,"volumeNotional":18328828.0789,"tradesDone":13466}
{"date":"2018-03-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.0781,"high":522.92936,"low":514.72354,"close":516.25913,"volume":12096.2355,"volumeNotional":6244792.02034,"tradesDone":7143}
{"date":"2018-03-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.18291,"high":518.83942,"low":510.97141,"close":518.78675,"volume":15137.09294,"volumeNotional":7852923.25075,"tradesDone":7287}
{"date":"2018-03-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.71299,"high":524.12123,"low":512.79993,"close":514.16908,"volume":25052.81356,"volumeNotional":12881382.05924,"tradesDone":13842}
{"date":"2018-03-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.86226,"high":514.82599,"low":509.40338,"close":511.41087,"volume":25130.52779,"volumeNotional":12852025.01452,"tradesDone":12756}
{"date":"2018-03-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.66607,"high":524.27583,"low":511.05993,"close":520.27136,"volume":16469.47159,"volumeNotional":8568594.45423,"tradesDone":8393}
{"date":"2018-03-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.41347,"high":523.99878,"low":519.72949,"close":521.3529,"volume":9655.1814,"volumeNotional":5033756.85926,"tradesDone":5495}
{"date":"2018-03-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.67638,"high":523.74435,"low":516.67144,"close":519.46195,"volume":8143.66628,"volumeNotional":4230324.75261,"tradesDone":5617}
{"date":"2018-03-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.37881,"high":525.35459,"low":516.43048,"close":524.90845,"volume":7154.59309,"volumeNotional":3755506.35077,"tradesDone":4398}
{"date":"2018-03-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.76952,"high":524.87199,"low":505.41802,"close":508.36336,"volume":22706.70931,"volumeNotional":11543258.99266,"tradesDone":10377}
{"date":"2018-03-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.39539,"high":514.62172,"low":507.59362,"close":514.44811,"volume":15587.51755,"volumeNotional":8018968.92793,"tradesDone":8390}
{"date":"2018-03-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.74903,"high":529.10414,"low":514.5111,"close":526.31369,"volume":20610.15795,"volumeNotional":10847408.35975,"tradesDone":11320}
{"date":"2018-03-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.26701,"high":532.16809,"low":523.4634,"close":525.72969,"volume":16189.58349,"volumeNotional":8511344.73961,"tradesDone":10928}
{"date":"2018-03-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.12413,"high":528.10022,"low":522.513,"close":526.29739,"volume":11171.96899,"volumeNotional":5879778.14443,"tradesDone":7279}
{"date":"2018-03-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.19791,"high":527.77111,"low":521.48034,"close":525.99493,"volume":7343.88573,"volumeNotional":3862846.66076,"tradesDone":6128}
{"date":"2018-03-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.30339,"high":529.80695,"low":519.90897,"close":523.94642,"volume":13695.21685,"volumeNotional":7175559.85011,"tradesDone":8346}
{"date":"2018-03-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.34655,"high":527.42675,"low":521.87333,"close":526.2768,"volume":6732.77591,"volumeNotional":3543303.79007,"tradesDone":5817}
{"date":"2018-03-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.38666,"high":526.57453,"low":522.38195,"close":524.58375,"volume":8097.09343,"volumeNotional":4247603.61386,"tradesDone":6135}
{"date":"2018-03-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.52123,"high":529.56986,"low":524.08942,"close":529.15027,"volume":7592.68105,"volumeNotional":4017669.21032,"tradesDone":5547}
{"date":"2018-03-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.10168,"high":532.05563,"low":526.69107,"close":530.37959,"volume":8251.30454,"volumeNotional":4376323.55445,"tradesDone":6576}
{"date":"2018-03-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.42737,"high":544.06813,"low":529.66222,"close":543.37665,"volume":16408.56195,"volumeNotional":8916029.48644,"tradesDone":9244}
{"date":"2018-03-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":543.49178,"high":546.12664,"low":539.16205,"close":542.57558,"volume":19975.24672,"volumeNotional":10838081.04663,"tradesDone":10508}
{"date":"2018-03-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.57381,"high":543.72089,"low":535.30768,"close":535.47649,"volume":9765.11965,"volumeNotional":5228991.94535,"tradesDone":6398}
{"date":"2018-03-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.61945,"high":540.26346,"low":534.96986,"close":539.11438,"volume":6771.58672,"volumeNotional":3650659.75033,"tradesDone":5100}
{"date":"2018-03-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.50965,"high":540.63913,"low":538.27469,"close":539.0655,"volume":5508.26506,"volumeNotional":2969315.64746,"tradesDone":4879}
{"date":"2018-03-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.04916,"high":543.93252,"low":537.83495,"close":542.5674,"volume":10336.19545,"volumeNotional":5608082.64786,"tradesDone":6957}
{"date":"2018-03-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.85811,"high":544.21589,"low":535.69494,"close":536.44889,"volume":11699.82081,"volumeNotional":6276355.88532,"tradesDone":8127}
{"date":"2018-03-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.35369,"high":541.17991,"low":535.81709,"close":538.82984,"volume":6932.36629,"volumeNotional":3735365.82564,"tradesDone":5812}
{"date":"2018-03-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.58087,"high":542.80574,"low":538.54869,"close":541.47124,"volume":5386.84767,"volumeNotional":2916823.07779,"tradesDone":5547}
{"date":"2018-03-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":541.28285,"high":541.73681,"low":538.28753,"close":538.50992,"volume":5463.34231,"volumeNotional":2942064.0571,"tradesDone":4469}
{"date":"2018-03-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.54495,"high":539.27761,"low":534.35295,"close":537.1996,"volume":6664.85811,"volumeNotional":3580359.08759,"tradesDone":4839}
{"date":"2018-03-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.78574,"high":537.03248,"low":524.3485,"close":529.90849,"volume":23439.79535,"volumeNotional":12420946.6676,"tradesDone":11628}
{"date":"2018-03-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.9044,"high":531.41215,"low":524.92578,"close":527.16488,"volume":9427.65277,"volumeNotional":4969927.47871,"tradesDone":5817}
{"date":"2018-03-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.06833,"high":539.46317,"low":524.96521,"close":536.22396,"volume":13026.27064,"volumeNotional":6984998.42341,"tradesDone":6868}
{"date":"2018-03-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.21384,"high":537.91596,"low":534.72957,"close":537.01291,"volume":7665.22403,"volumeNotional":4116324.26014,"tradesDone":4376}
{"date":"2018-03-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.25646,"high":543.81065,"low":534.40822,"close":541.40264,"volume":8435.55012,"volumeNotional":4567029.08991,"tradesDone":3218}
{"date":"2018-03-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":541.23403,"high":541.95735,"low":536.50853,"close":539.01249,"volume":6762.0356,"volumeNotional":3644821.6754,"tradesDone":2899}
{"date":"2018-03-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.0493,"high":539.57001,"low":536.03095,"close":538.14121,"volume":4402.58651,"volumeNotional":2369213.23842,"tradesDone":2395}
{"date":"2018-03-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.13759,"high":538.69053,"low":532.68867,"close":533.84383,"volume":7081.39351,"volumeNotional":3780358.22579,"tradesDone":3282}
{"date":"2018-03-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.76701,"high":537.29615,"low":532.79233,"close":535.51769,"volume":4323.8172,"volumeNotional":2315480.58159,"tradesDone":2342}
{"date":"2018-03-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.04141,"high":538.63412,"low":533.99771,"close":536.15935,"volume":3607.84098,"volumeNotional":1934377.66072,"tradesDone":1909}
{"date":"2018-03-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.29261,"high":540.03942,"low":535.96475,"close":538.86747,"volume":5207.89773,"volumeNotional":2806366.6626,"tradesDone":2155}
{"date":"2018-03-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.70573,"high":538.92637,"low":526.34959,"close":527.40006,"volume":8110.22617,"volumeNotional":4277333.73796,"tradesDone":3375}
{"date":"2018-03-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.09533,"high":529.50446,"low":522.73866,"close":526.61246,"volume":9241.57916,"volumeNotional":4866730.72981,"tradesDone":3463}
{"date":"2018-03-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.47886,"high":528.74011,"low":517.96075,"close":519.11731,"volume":14431.80271,"volumeNotional":7491798.59112,"tradesDone":3765}
{"date":"2018-03-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.18633,"high":520.66587,"low":515.84663,"close":519.52658,"volume":5458.79585,"volumeNotional":2835989.52693,"tradesDone":2677}
{"date":"2018-03-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.44975,"high":522.35944,"low":515.99321,"close":519.04651,"volume":5803.63068,"volumeNotional":3012354.24261,"tradesDone":2391}
{"date":"2018-03-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.12303,"high":520.66702,"low":515.31571,"close":515.82319,"volume":3238.97488,"volumeNotional":1670738.36053,"tradesDone":1778}
{"date":"2018-03-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.70045,"high":522.20057,"low":514.94983,"close":521.62602,"volume":3608.87148,"volumeNotional":1882481.26467,"tradesDone":2300}
{"date":"2018-03-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.61785,"high":521.863,"low":517.70612,"close":519.96523,"volume":2525.97838,"volumeNotional":1313420.93378,"tradesDone":1653}
{"date":"2018-03-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.91657,"high":523.17766,"low":519.35005,"close":519.84995,"volume":2823.94521,"volumeNotional":1468027.78841,"tradesDone":1409}
{"date":"2018-03-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.88363,"high":522.77378,"low":519.2116,"close":520.9965,"volume":3333.95339,"volumeNotional":1736978.03425,"tradesDone":1721}
{"date":"2018-03-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.38598,"high":521.71912,"low":513.47143,"close":517.62737,"volume":6241.90042,"volumeNotional":3230978.4769,"tradesDone":2254}
{"date":"2018-03-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.70346,"high":522.16957,"low":516.03847,"close":520.26316,"volume":3699.07587,"volumeNotional":1924492.90867,"tradesDone":1606}
{"date":"2018-03-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.6244,"high":519.77875,"low":517.89883,"close":518.55048,"volume":2445.76861,"volumeNotional":1268254.49277,"tradesDone":1439}
{"date":"2018-03-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.53402,"high":519.60561,"low":514.87683,"close":517.54417,"volume":4696.15055,"volumeNotional":2430465.36024,"tradesDone":2143}
{"date":"2018-03-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.62756,"high":517.72741,"low":512.75281,"close":515.37767,"volume":7066.96493,"volumeNotional":3642155.91922,"tradesDone":2244}
{"date":"2018-03-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.44347,"high":521.86132,"low":513.58006,"close":519.6184,"volume":4487.61635,"volumeNotional":2331848.01239,"tradesDone":2853}
{"date":"2018-03-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.45215,"high":523.35405,"low":517.26002,"close":522.77418,"volume":4588.97851,"volumeNotional":2398999.49492,"tradesDone":2200}
{"date":"2018-03-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.7586,"high":526.44878,"low":519.37943,"close":520.13333,"volume":8070.435,"volumeNotional":4197702.25642,"tradesDone":3863}
{"date":"2018-03-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.97416,"high":520.95842,"low":513.74447,"close":514.74408,"volume":7089.59851,"volumeNotional":3649328.83766,"tradesDone":2639}
{"date":"2018-03-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.71764,"high":522.20282,"low":514.70646,"close":521.25167,"volume":6008.68785,"volumeNotional":3132038.54806,"tradesDone":2534}
{"date":"2018-03-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.36883,"high":522.11816,"low":516.36996,"close":520.06037,"volume":3419.39622,"volumeNotional":1778292.47575,"tradesDone":2285}
{"date":"2018-03-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.05434,"high":528.76441,"low":520.01296,"close":526.84723,"volume":10662.02137,"volumeNotional":5617256.38876,"tradesDone":3740}
{"date":"2018-03-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.89365,"high":529.1606,"low":523.21592,"close":526.00671,"volume":4291.35337,"volumeNotional":2257280.68186,"tradesDone":2613}
{"date":"2018-03-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.08291,"high":528.1156,"low":522.08744,"close":526.09727,"volume":3833.7367,"volumeNotional":2016918.42718,"tradesDone":2021}
{"date":"2018-03-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.10273,"high":531.73608,"low":525.88742,"close":531.73608,"volume":3939.57828,"volumeNotional":2094815.89351,"tradesDone":2237}
{"date":"2018-03-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.76269,"high":536.60001,"low":523.20666,"close":523.66276,"volume":11118.79008,"volumeNotional":5822496.30507,"tradesDone":3567}
{"date":"2018-03-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":523.76261,"high":525.26382,"low":518.49725,"close":522.40217,"volume":9208.19001,"volumeNotional":4810378.48903,"tradesDone":3149}
{"date":"2018-03-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.53885,"high":525.35307,"low":516.66189,"close":517.511,"volume":7395.45482,"volumeNotional":3827229.20517,"tradesDone":3220}
{"date":"2018-03-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.38108,"high":520.13016,"low":516.83811,"close":517.40472,"volume":6962.4273,"volumeNotional":3602392.76911,"tradesDone":2562}
{"date":"2018-03-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.56225,"high":521.94033,"low":517.23173,"close":521.25766,"volume":5646.54592,"volumeNotional":2943305.32411,"tradesDone":2416}
{"date":"2018-03-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.21604,"high":523.39361,"low":519.13455,"close":520.39589,"volume":8671.33625,"volumeNotional":4512527.73012,"tradesDone":3280}
{"date":"2018-03-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.35601,"high":522.13217,"low":518.80245,"close":520.38465,"volume":4780.75734,"volumeNotional":2487832.71729,"tradesDone":1698}
{"date":"2018-03-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.43737,"high":523.00683,"low":519.34254,"close":521.09871,"volume":4329.14433,"volumeNotional":2255911.53313,"tradesDone":2320}
{"date":"2018-03-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.19189,"high":522.23942,"low":518.43339,"close":519.36326,"volume":5975.66486,"volumeNotional":3103540.78923,"tradesDone":2004}
{"date":"2018-03-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.18635,"high":519.87124,"low":515.8463,"close":516.10879,"volume":12430.9302,"volumeNotional":6415712.31743,"tradesDone":3468}
{"date":"2018-03-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.1476,"high":517.66503,"low":512.09584,"close":513.49991,"volume":12356.48844,"volumeNotional":6345055.72723,"tradesDone":3520}
{"date":"2018-03-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.76848,"high":514.28129,"low":506.82843,"close":507.56186,"volume":7970.51258,"volumeNotional":4045528.20096,"tradesDone":3353}
{"date":"2018-03-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.26252,"high":509.09723,"low":501.01702,"close":501.02381,"volume":13232.90589,"volumeNotional":6630000.97082,"tradesDone":4489}
{"date":"2018-03-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.0024,"high":501.00896,"low":479.84099,"close":485.3019,"volume":47115.1075,"volumeNotional":22865051.16999,"tradesDone":13158}
{"date":"2018-03-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.34352,"high":494.65563,"low":476.53392,"close":489.35735,"volume":31406.51714,"volumeNotional":15369009.92984,"tradesDone":8808}
{"date":"2018-03-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.31172,"high":494.33649,"low":483.98257,"close":487.3149,"volume":14089.25448,"volumeNotional":6865903.63472,"tradesDone":4660}
{"date":"2018-03-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":488.08228,"high":489.25934,"low":479.82055,"close":485.47283,"volume":17612.06308,"volumeNotional":8550178.12867,"tradesDone":5129}
{"date":"2018-03-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.73356,"high":488.83777,"low":481.74392,"close":484.28661,"volume":10165.69394,"volumeNotional":4923109.48065,"tradesDone":3257}
{"date":"2018-03-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.46955,"high":486.53972,"low":481.31913,"close":484.83042,"volume":14885.28885,"volumeNotional":7216840.81292,"tradesDone":6092}
{"date":"2018-03-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.8894,"high":485.40796,"low":467.34593,"close":469.774,"volume":42864.63032,"volumeNotional":20136688.84296,"tradesDone":18532}
{"date":"2018-03-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.88971,"high":474.53432,"low":467.05726,"close":469.12996,"volume":19954.03765,"volumeNotional":9361036.9592,"tradesDone":10074}
{"date":"2018-03-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.3457,"high":483.17492,"low":466.76279,"close":474.00552,"volume":33779.53091,"volumeNotional":16011684.16903,"tradesDone":13269}
{"date":"2018-03-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.25732,"high":477.70747,"low":471.58298,"close":474.13159,"volume":9801.81957,"volumeNotional":4647352.25359,"tradesDone":3457}
{"date":"2018-03-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.0556,"high":474.76793,"low":471.12869,"close":473.31321,"volume":8308.74781,"volumeNotional":3932640.12926,"tradesDone":2908}
{"date":"2018-03-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.31342,"high":495.03005,"low":472.96852,"close":492.55868,"volume":38209.60972,"volumeNotional":18820474.79164,"tradesDone":18382}
{"date":"2018-03-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.78234,"high":497.15833,"low":484.48151,"close":485.42276,"volume":22125.58399,"volumeNotional":10740262.13047,"tradesDone":10487}
{"date":"2018-03-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.53793,"high":491.80035,"low":485.42879,"close":490.03104,"volume":8980.32441,"volumeNotional":4400637.69408,"tradesDone":5246}
{"date":"2018-03-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.99977,"high":491.42555,"low":477.62245,"close":477.80155,"volume":10059.60959,"volumeNotional":4806497.05694,"tradesDone":6252}
{"date":"2018-03-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.81785,"high":478.40552,"low":463.99892,"close":465.33032,"volume":36819.71334,"volumeNotional":17133329.16455,"tradesDone":15436}
{"date":"2018-03-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.19814,"high":470.04082,"low":458.29217,"close":463.59381,"volume":39228.03903,"volumeNotional":18185876.08677,"tradesDone":13098}
{"date":"2018-03-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.36528,"high":466.30742,"low":449.29544,"close":452.9944,"volume":53883.95452,"volumeNotional":24409129.69728,"tradesDone":17814}
{"date":"2018-03-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.14302,"high":463.21647,"low":450.37607,"close":462.66128,"volume":39314.26041,"volumeNotional":18189186.08836,"tradesDone":14791}
{"date":"2018-03-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.79805,"high":468.84826,"low":457.287,"close":468.02696,"volume":24349.10795,"volumeNotional":11396039.07016,"tradesDone":11162}
{"date":"2018-03-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.03763,"high":469.35625,"low":461.29641,"close":464.86598,"volume":18365.62247,"volumeNotional":8537553.13035,"tradesDone":9288}
{"date":"2018-03-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.82543,"high":468.55112,"low":458.65114,"close":460.48361,"volume":21762.77527,"volumeNotional":10021401.40297,"tradesDone":10238}
{"date":"2018-03-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.30413,"high":461.67763,"low":450.20073,"close":452.87924,"volume":38127.13615,"volumeNotional":17266988.3108,"tradesDone":15835}
{"date":"2018-03-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.81574,"high":465.13964,"low":452.29481,"close":460.77748,"volume":23766.37864,"volumeNotional":10951011.98939,"tradesDone":8268}
{"date":"2018-03-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.97687,"high":461.60137,"low":454.84504,"close":457.82478,"volume":14654.41921,"volumeNotional":6709156.25636,"tradesDone":7010}
{"date":"2018-03-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.62783,"high":457.90165,"low":446.28432,"close":449.60718,"volume":42282.88336,"volumeNotional":19010687.87963,"tradesDone":14498}
{"date":"2018-03-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.68046,"high":464.19686,"low":449.48501,"close":460.74716,"volume":54860.45877,"volumeNotional":25276800.31023,"tradesDone":16750}
{"date":"2018-03-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.15279,"high":465.68102,"low":459.09676,"close":463.42603,"volume":20201.51798,"volumeNotional":9361909.27455,"tradesDone":10641}
{"date":"2018-03-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.30907,"high":471.61186,"low":461.93129,"close":467.89076,"volume":31478.66673,"volumeNotional":14728577.29776,"tradesDone":13014}
{"date":"2018-03-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.71997,"high":470.95847,"low":466.40303,"close":469.39449,"volume":14761.5106,"volumeNotional":6928971.72636,"tradesDone":8185}
{"date":"2018-03-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.18918,"high":469.95933,"low":452.33361,"close":455.0573,"volume":25510.75734,"volumeNotional":11608856.34515,"tradesDone":14360}
{"date":"2018-03-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.26433,"high":459.23528,"low":452.6549,"close":455.03636,"volume":13085.98727,"volumeNotional":5954599.97827,"tradesDone":8355}
{"date":"2018-03-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.0943,"high":459.37848,"low":453.04682,"close":456.81365,"volume":11927.83635,"volumeNotional":5448798.50917,"tradesDone":6920}
{"date":"2018-03-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.88578,"high":462.73102,"low":454.55032,"close":459.46967,"volume":18763.6944,"volumeNotional":8621348.42703,"tradesDone":7938}
{"date":"2018-03-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.18975,"high":462.06831,"low":455.32543,"close":460.08564,"volume":10714.88139,"volumeNotional":4929763.00896,"tradesDone":6834}
{"date":"2018-03-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.9581,"high":479.39526,"low":466.92427,"close":469.16016,"volume":22079.7229,"volumeNotional":10358926.39477,"tradesDone":13960}
{"date":"2018-03-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.24962,"high":460.14143,"low":446.36453,"close":449.12168,"volume":19641.48199,"volumeNotional":8821415.46929,"tradesDone":8124}
{"date":"2018-03-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.63377,"high":450.06905,"low":439.45258,"close":440.93796,"volume":27963.98272,"volumeNotional":12330381.38149,"tradesDone":8410}
{"date":"2018-03-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.94319,"high":448.47221,"low":439.72882,"close":446.63212,"volume":17720.48841,"volumeNotional":7914539.21997,"tradesDone":6922}
{"date":"2018-03-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.60459,"high":448.27858,"low":440.25753,"close":445.63813,"volume":16675.79832,"volumeNotional":7431371.60751,"tradesDone":6028}
{"date":"2018-03-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.97195,"high":450.09205,"low":445.43132,"close":449.81786,"volume":9824.9613,"volumeNotional":4419443.08656,"tradesDone":3451}
{"date":"2018-03-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.7289,"high":450.00045,"low":446.44395,"close":447.16422,"volume":7661.81255,"volumeNotional":3426088.46747,"tradesDone":3947}
{"date":"2018-03-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.13032,"high":449.70643,"low":445.69007,"close":447.78617,"volume":8954.65874,"volumeNotional":4009772.37919,"tradesDone":4645}
{"date":"2018-03-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.60099,"high":456.178,"low":447.54854,"close":455.76257,"volume":17129.60618,"volumeNotional":7807033.37832,"tradesDone":6180}
{"date":"2018-03-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.71467,"high":459.72932,"low":451.63031,"close":452.32527,"volume":8067.70191,"volumeNotional":3649225.46716,"tradesDone":4704}
{"date":"2018-03-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.03148,"high":456.89083,"low":447.14255,"close":452.67215,"volume":14883.04061,"volumeNotional":6737137.948,"tradesDone":5138}
{"date":"2018-03-28 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.37176,"high":464.31959,"low":452.24478,"close":464.04064,"volume":22399.69114,"volumeNotional":10394366.90769,"tradesDone":7092}
{"date":"2018-03-28 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.78994,"high":464.4326,"low":459.06722,"close":460.46141,"volume":7629.03078,"volumeNotional":3512874.25736,"tradesDone":3630}
{"date":"2018-03-28 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.51522,"high":465.42601,"low":459.09628,"close":460.21766,"volume":11632.40414,"volumeNotional":5353437.77644,"tradesDone":4078}
{"date":"2018-03-28 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.30289,"high":462.08445,"low":454.33095,"close":455.69136,"volume":12664.93076,"volumeNotional":5771299.546,"tradesDone":3754}
{"date":"2018-03-28 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.69403,"high":460.3564,"low":455.69039,"close":460.01729,"volume":10390.63204,"volumeNotional":4779870.36687,"tradesDone":3553}
{"date":"2018-03-28 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.89407,"high":460.16655,"low":447.3789,"close":447.79492,"volume":20271.27044,"volumeNotional":9077372.01387,"tradesDone":6257}
{"date":"2018-03-28 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.72794,"high":450.23022,"low":444.01985,"close":445.43254,"volume":15444.25731,"volumeNotional":6879374.77072,"tradesDone":5566}
{"date":"2018-03-28 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.53449,"high":449.05325,"low":444.97906,"close":446.47206,"volume":8591.33165,"volumeNotional":3835789.57962,"tradesDone":3351}
{"date":"2018-03-28 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.35003,"high":449.49368,"low":444.82435,"close":449.11581,"volume":9964.36385,"volumeNotional":4475153.30719,"tradesDone":3673}
{"date":"2018-03-28 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.80425,"high":449.88573,"low":445.64446,"close":448.44241,"volume":9849.31673,"volumeNotional":4416851.34567,"tradesDone":4112}
{"date":"2018-03-28 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.6127,"high":449.06626,"low":445.61323,"close":446.3728,"volume":8967.83776,"volumeNotional":4002998.83457,"tradesDone":4455}
{"date":"2018-03-28 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.48725,"high":448.15717,"low":444.98896,"close":446.50025,"volume":8702.11388,"volumeNotional":3885496.03283,"tradesDone":4485}
{"date":"2018-03-28 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.42313,"high":447.68278,"low":440.69881,"close":442.90414,"volume":15729.68796,"volumeNotional":6966743.8998,"tradesDone":7221}
{"date":"2018-03-28 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":442.97261,"high":450.94523,"low":442.77809,"close":445.57283,"volume":14624.43774,"volumeNotional":6516252.07516,"tradesDone":7568}
{"date":"2018-03-28 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.83798,"high":448.16404,"low":443.69235,"close":445.97953,"volume":8102.18544,"volumeNotional":3613408.84569,"tradesDone":5477}
{"date":"2018-03-29 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.67332,"high":447.33432,"low":444.34104,"close":447.1706,"volume":7505.70193,"volumeNotional":3356329.22545,"tradesDone":4484}
{"date":"2018-03-29 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.03141,"high":448.45895,"low":442.27069,"close":443.30701,"volume":12416.91434,"volumeNotional":5504505.18202,"tradesDone":6253}
{"date":"2018-03-29 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.49745,"high":444.92936,"low":441.86033,"close":444.33773,"volume":12166.73713,"volumeNotional":5406140.39668,"tradesDone":5308}
{"date":"2018-03-29 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.2816,"high":444.29728,"low":439.10416,"close":439.96008,"volume":14426.05287,"volumeNotional":6346887.42919,"tradesDone":6623}
{"date":"2018-03-29 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.00079,"high":440.0156,"low":419.95109,"close":420.45241,"volume":76547.82464,"volumeNotional":32184717.01843,"tradesDone":26295}
{"date":"2018-03-29 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.79035,"high":428.38011,"low":417.52354,"close":418.48538,"volume":39306.836,"volumeNotional":16449336.35357,"tradesDone":16092}
{"date":"2018-03-29 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":418.16694,"high":421.45842,"low":415.89768,"close":420.01577,"volume":38679.33081,"volumeNotional":16245929.04845,"tradesDone":13575}
{"date":"2018-03-29 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.06522,"high":420.30242,"low":412.6041,"close":413.78597,"volume":31876.41068,"volumeNotional":13190011.66094,"tradesDone":11264}
{"date":"2018-03-29 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.79195,"high":419.65287,"low":409.79091,"close":416.45497,"volume":41068.24729,"volumeNotional":17103075.68087,"tradesDone":13374}
{"date":"2018-03-29 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.49477,"high":419.34214,"low":408.37525,"close":411.47826,"volume":26509.28822,"volumeNotional":10907995.76638,"tradesDone":11425}
{"date":"2018-03-29 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.48928,"high":415.21261,"low":406.85591,"close":410.33558,"volume":33030.29305,"volumeNotional":13553504.60911,"tradesDone":11485}
{"date":"2018-03-29 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.36774,"high":411.69832,"low":405.54981,"close":408.72389,"volume":29105.24984,"volumeNotional":11896010.98954,"tradesDone":12266}
{"date":"2018-03-29 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":408.66803,"high":415.06224,"low":405.63998,"close":406.72558,"volume":31409.52597,"volumeNotional":12775057.77183,"tradesDone":11588}
{"date":"2018-03-29 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.79573,"high":410.3483,"low":403.80555,"close":405.7109,"volume":36102.94463,"volumeNotional":14647358.29517,"tradesDone":11581}
{"date":"2018-03-29 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":405.72381,"high":409.21529,"low":396.09129,"close":402.82073,"volume":114351.33336,"volumeNotional":46063087.26349,"tradesDone":27308}
{"date":"2018-03-29 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.05515,"high":407.03067,"low":398.43845,"close":406.28413,"volume":58151.20618,"volumeNotional":23625912.45611,"tradesDone":16619}
{"date":"2018-03-29 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.56745,"high":418.40655,"low":406.16348,"close":413.21162,"volume":69547.6775,"volumeNotional":28737908.34203,"tradesDone":21164}
{"date":"2018-03-29 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.23357,"high":414.97904,"low":405.17818,"close":406.92661,"volume":24290.04336,"volumeNotional":9884265.06747,"tradesDone":10967}
{"date":"2018-03-29 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.94233,"high":409.25051,"low":403.60335,"close":406.60321,"volume":16749.70884,"volumeNotional":6810485.4243,"tradesDone":6600}
{"date":"2018-03-29 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.55862,"high":408.70605,"low":398.30598,"close":399.50327,"volume":23202.69206,"volumeNotional":9269551.26208,"tradesDone":8512}
{"date":"2018-03-29 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.59964,"high":402.46609,"low":385.17193,"close":385.60109,"volume":88195.38579,"volumeNotional":34008237.17231,"tradesDone":25790}
{"date":"2018-03-29 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.71108,"high":397.59099,"low":379.53346,"close":385.78736,"volume":117496.75829,"volumeNotional":45328764.06922,"tradesDone":38012}
{"date":"2018-03-29 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.96686,"high":401.32986,"low":383.56375,"close":389.61643,"volume":74275.48347,"volumeNotional":28938948.63959,"tradesDone":26736}
{"date":"2018-03-29 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.64305,"high":393.46995,"low":382.96305,"close":383.79645,"volume":40223.91137,"volumeNotional":15437794.23663,"tradesDone":14081}
{"date":"2018-03-30 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.57042,"high":387.44787,"low":371.83898,"close":373.05619,"volume":73892.73758,"volumeNotional":27566143.43946,"tradesDone":16351}
{"date":"2018-03-30 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":372.46674,"high":381.99951,"low":365.33673,"close":379.42523,"volume":82823.33649,"volumeNotional":31425263.55696,"tradesDone":17652}
{"date":"2018-03-30 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.58361,"high":382.82592,"low":369.04897,"close":374.65128,"volume":38182.99219,"volumeNotional":14305306.83456,"tradesDone":11456}
{"date":"2018-03-30 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.96184,"high":380.93001,"low":371.95545,"close":376.92369,"volume":25122.38707,"volumeNotional":9469222.78202,"tradesDone":7511}
{"date":"2018-03-30 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.18071,"high":377.90362,"low":364.29048,"close":368.71306,"volume":36745.90022,"volumeNotional":13548693.13794,"tradesDone":10454}
{"date":"2018-03-30 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.75079,"high":400.09575,"low":367.96604,"close":394.37537,"volume":77896.89353,"volumeNotional":30720616.17693,"tradesDone":16823}
{"date":"2018-03-30 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.32342,"high":403.01569,"low":386.29611,"close":392.65688,"volume":45898.80452,"volumeNotional":18022481.40259,"tradesDone":12232}
{"date":"2018-03-30 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.54972,"high":408.38643,"low":387.26736,"close":404.45966,"volume":41928.64486,"volumeNotional":16958445.50565,"tradesDone":11637}
{"date":"2018-03-30 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":404.47644,"high":411.38492,"low":397.04866,"close":397.39296,"volume":31168.45409,"volumeNotional":12386124.23709,"tradesDone":8963}
{"date":"2018-03-30 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.20814,"high":403.67063,"low":392.61913,"close":392.75832,"volume":18028.75015,"volumeNotional":7080941.55122,"tradesDone":6871}
{"date":"2018-03-30 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.73625,"high":399.59262,"low":385.77947,"close":386.9627,"volume":37905.85263,"volumeNotional":14668151.13046,"tradesDone":9031}
{"date":"2018-03-30 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.09432,"high":392.5153,"low":384.35871,"close":391.33127,"volume":35440.12093,"volumeNotional":13868827.54232,"tradesDone":8354}
{"date":"2018-03-30 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.14087,"high":394.5102,"low":386.31685,"close":394.11082,"volume":19618.60904,"volumeNotional":7731906.02942,"tradesDone":5168}
{"date":"2018-03-30 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.09296,"high":396.81425,"low":385.27735,"close":387.90025,"volume":19316.08535,"volumeNotional":7492714.42112,"tradesDone":5147}
{"date":"2018-03-30 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.86326,"high":388.90067,"low":376.46967,"close":378.06856,"volume":40284.7986,"volumeNotional":15230415.89752,"tradesDone":8532}
{"date":"2018-03-30 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.13108,"high":379.93449,"low":370.19243,"close":379.91607,"volume":37110.34772,"volumeNotional":14098817.31466,"tradesDone":10148}
{"date":"2018-03-30 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.97145,"high":385.72683,"low":366.45476,"close":374.59897,"volume":47380.99837,"volumeNotional":17748873.33974,"tradesDone":11203}
{"date":"2018-03-30 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.64578,"high":378.99786,"low":370.16454,"close":376.15019,"volume":34248.03803,"volumeNotional":12882405.94022,"tradesDone":8131}
{"date":"2018-03-30 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":376.0117,"high":378.29332,"low":373.09877,"close":376.92909,"volume":15754.37242,"volumeNotional":5938281.20169,"tradesDone":4147}
{"date":"2018-03-30 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.10524,"high":384.2605,"low":375.6659,"close":381.2525,"volume":28419.24104,"volumeNotional":10834906.82999,"tradesDone":6447}
{"date":"2018-03-30 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.46667,"high":388.44755,"low":377.62089,"close":385.56348,"volume":21185.74187,"volumeNotional":8168448.36585,"tradesDone":5422}
{"date":"2018-03-30 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.643,"high":396.34101,"low":385.30922,"close":395.12955,"volume":26026.29079,"volumeNotional":10283756.59953,"tradesDone":5590}
{"date":"2018-03-30 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.02556,"high":395.31968,"low":386.02487,"close":386.56506,"volume":20322.25952,"volumeNotional":7855875.43177,"tradesDone":5682}
{"date":"2018-03-30 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.54625,"high":395.76104,"low":385.13842,"close":393.3769,"volume":12099.3419,"volumeNotional":4759601.64155,"tradesDone":3391}
{"date":"2018-03-31 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.55061,"high":404.26812,"low":393.55061,"close":403.43609,"volume":24060.57021,"volumeNotional":9706902.31433,"tradesDone":6151}
{"date":"2018-03-31 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.51405,"high":424.36523,"low":401.49164,"close":414.57681,"volume":37203.51676,"volumeNotional":15423715.13312,"tradesDone":8801}
{"date":"2018-03-31 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.49255,"high":420.05257,"low":407.64764,"close":413.22742,"volume":31523.78448,"volumeNotional":13026492.19477,"tradesDone":7675}
{"date":"2018-03-31 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.7022,"high":413.7022,"low":405.8079,"close":406.29545,"volume":14592.79808,"volumeNotional":5928987.5077,"tradesDone":4060}
{"date":"2018-03-31 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":405.99302,"high":412.39305,"low":405.69071,"close":409.90322,"volume":7845.04289,"volumeNotional":3215708.37836,"tradesDone":2675}
{"date":"2018-03-31 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":409.49505,"high":409.51173,"low":396.0726,"close":399.61854,"volume":22326.07639,"volumeNotional":8921914.02197,"tradesDone":6670}
{"date":"2018-03-31 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.56869,"high":399.86747,"low":390.63337,"close":391.0126,"volume":15068.98554,"volumeNotional":5892163.16891,"tradesDone":5012}
{"date":"2018-03-31 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.93116,"high":394.97422,"low":388.9082,"close":391.74618,"volume":14841.48921,"volumeNotional":5814096.73315,"tradesDone":4161}
{"date":"2018-03-31 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.82905,"high":399.1129,"low":391.69536,"close":394.73521,"volume":11573.56277,"volumeNotional":4568492.7083,"tradesDone":4135}
{"date":"2018-03-31 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.76325,"high":402.52509,"low":393.40644,"close":401.7761,"volume":13362.23375,"volumeNotional":5368626.16626,"tradesDone":4174}
{"date":"2018-03-31 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.58013,"high":412.07379,"low":396.32731,"close":403.72341,"volume":29085.57707,"volumeNotional":11742528.27594,"tradesDone":7672}
{"date":"2018-03-31 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.56005,"high":405.1266,"low":400.12211,"close":401.94625,"volume":16173.72229,"volumeNotional":6500967.03333,"tradesDone":4310}
{"date":"2018-03-31 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.80994,"high":411.22102,"low":399.78783,"close":407.35147,"volume":20418.11592,"volumeNotional":8317349.59918,"tradesDone":5357}
{"date":"2018-03-31 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":407.20548,"high":407.20548,"low":399.22745,"close":400.06629,"volume":12938.25403,"volumeNotional":5176159.24656,"tradesDone":4205}
{"date":"2018-03-31 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.05898,"high":403.19453,"low":395.80615,"close":403.05767,"volume":10504.24445,"volumeNotional":4233816.25925,"tradesDone":3745}
{"date":"2018-03-31 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.06802,"high":403.71456,"low":400.02303,"close":402.32548,"volume":8359.56809,"volumeNotional":3363267.27096,"tradesDone":3018}
{"date":"2018-03-31 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.34013,"high":409.52522,"low":402.09793,"close":406.914,"volume":14440.33026,"volumeNotional":5875972.60103,"tradesDone":4524}
{"date":"2018-03-31 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.98445,"high":408.39782,"low":399.98291,"close":404.31005,"volume":13545.63044,"volumeNotional":5476634.47722,"tradesDone":3805}
{"date":"2018-03-31 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":404.60768,"high":405.0151,"low":399.21259,"close":399.82775,"volume":13539.28501,"volumeNotional":5413381.88033,"tradesDone":2840}
{"date":"2018-03-31 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.67852,"high":401.56419,"low":393.60019,"close":398.46916,"volume":14487.10456,"volumeNotional":5772664.44668,"tradesDone":3924}
{"date":"2018-03-31 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.76779,"high":398.8196,"low":389.74265,"close":393.66805,"volume":16127.009,"volumeNotional":6348688.12544,"tradesDone":5035}
{"date":"2018-03-31 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.45819,"high":395.22878,"low":389.52335,"close":393.40338,"volume":9062.46812,"volumeNotional":3565205.63448,"tradesDone":2682}
{"date":"2018-03-31 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.87751,"high":396.38814,"low":393.23754,"close":395.91825,"volume":7393.96141,"volumeNotional":2927404.26904,"tradesDone":2041}
{"date":"2018-03-31 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.86815,"high":396.11366,"low":392.18897,"close":393.81782,"volume":4854.84115,"volumeNotional":1911922.98114,"tradesDone":1878}
{"date":"2018-04-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.86855,"high":398.25074,"low":393.55104,"close":397.12461,"volume":4056.49976,"volumeNotional":1610935.87166,"tradesDone":1110}
{"date":"2018-04-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.75519,"high":398.8581,"low":396.61223,"close":397.23533,"volume":3566.57243,"volumeNotional":1416768.57823,"tradesDone":1627}
{"date":"2018-04-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.22736,"high":397.56601,"low":392.63422,"close":394.2107,"volume":9467.30234,"volumeNotional":3732111.90167,"tradesDone":5256}
{"date":"2018-04-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.05796,"high":395.65862,"low":392.59184,"close":393.42066,"volume":7206.01646,"volumeNotional":2834995.77231,"tradesDone":4103}
{"date":"2018-04-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.59741,"high":395.17729,"low":393.02858,"close":394.17417,"volume":5484.31695,"volumeNotional":2161776.06115,"tradesDone":2762}
{"date":"2018-04-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.10438,"high":395.10521,"low":393.73735,"close":394.55821,"volume":4705.91263,"volumeNotional":1856756.44843,"tradesDone":2893}
{"date":"2018-04-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.31588,"high":394.54348,"low":385.41907,"close":385.85843,"volume":26549.93693,"volumeNotional":10244516.93909,"tradesDone":10298}
{"date":"2018-04-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.77376,"high":386.16773,"low":374.06177,"close":377.28708,"volume":49894.91861,"volumeNotional":18824708.13267,"tradesDone":17623}
{"date":"2018-04-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.3741,"high":379.76093,"low":375.66459,"close":377.37807,"volume":21842.43319,"volumeNotional":8242855.2235,"tradesDone":7862}
{"date":"2018-04-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.29623,"high":383.15192,"low":371.44529,"close":382.75116,"volume":35366.90363,"volumeNotional":13536723.54202,"tradesDone":11545}
{"date":"2018-04-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.77821,"high":382.89493,"low":376.71554,"close":378.53199,"volume":19061.56614,"volumeNotional":7215412.61083,"tradesDone":7049}
{"date":"2018-04-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.46713,"high":378.71792,"low":373.44888,"close":375.03574,"volume":15726.44097,"volumeNotional":5897977.47825,"tradesDone":6746}
{"date":"2018-04-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":375.03478,"high":377.23962,"low":374.45338,"close":375.7329,"volume":11776.54921,"volumeNotional":4424836.94442,"tradesDone":5077}
{"date":"2018-04-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":375.71711,"high":375.77082,"low":365.94237,"close":367.85722,"volume":39311.11978,"volumeNotional":14460879.18664,"tradesDone":13482}
{"date":"2018-04-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":367.73042,"high":367.84201,"low":358.0675,"close":363.98422,"volume":87939.07453,"volumeNotional":32008435.18101,"tradesDone":23971}
{"date":"2018-04-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":363.97495,"high":366.49052,"low":360.71036,"close":360.99358,"volume":30039.38834,"volumeNotional":10844026.37599,"tradesDone":11999}
{"date":"2018-04-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":360.79215,"high":380.38019,"low":359.83174,"close":374.38772,"volume":93757.83895,"volumeNotional":35101783.37778,"tradesDone":27599}
{"date":"2018-04-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.28031,"high":382.43851,"low":373.43524,"close":380.27232,"volume":38464.41309,"volumeNotional":14626951.53212,"tradesDone":11266}
{"date":"2018-04-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.07604,"high":383.41779,"low":376.7769,"close":379.31652,"volume":26201.81451,"volumeNotional":9938781.06056,"tradesDone":10443}
{"date":"2018-04-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.33455,"high":388.79927,"low":379.21295,"close":383.15186,"volume":32064.62613,"volumeNotional":12285621.09617,"tradesDone":12113}
{"date":"2018-04-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.20602,"high":386.18431,"low":378.85793,"close":382.01056,"volume":17042.64979,"volumeNotional":6510472.23483,"tradesDone":7416}
{"date":"2018-04-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.04851,"high":382.99725,"low":376.47511,"close":378.22265,"volume":9058.40391,"volumeNotional":3426093.55295,"tradesDone":5070}
{"date":"2018-04-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.34594,"high":379.66174,"low":375.91121,"close":377.45185,"volume":9048.06876,"volumeNotional":3415210.31186,"tradesDone":4022}
{"date":"2018-04-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.21475,"high":380.54198,"low":375.8656,"close":378.68918,"volume":11049.46439,"volumeNotional":4184312.63765,"tradesDone":5088}
{"date":"2018-04-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.60531,"high":387.56305,"low":375.20444,"close":383.58172,"volume":30761.81077,"volumeNotional":11799668.21956,"tradesDone":10373}
{"date":"2018-04-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.18702,"high":386.01369,"low":379.74202,"close":380.18618,"volume":14456.96792,"volumeNotional":5496339.35661,"tradesDone":3388}
{"date":"2018-04-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.21042,"high":382.99474,"low":378.7926,"close":382.71086,"volume":14132.55496,"volumeNotional":5408682.28498,"tradesDone":2676}
{"date":"2018-04-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.89186,"high":385.97312,"low":381.4692,"close":383.92114,"volume":12576.08511,"volumeNotional":4828224.87248,"tradesDone":2704}
{"date":"2018-04-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.30136,"high":384.70899,"low":377.89631,"close":379.76629,"volume":12257.38036,"volumeNotional":4654939.8525,"tradesDone":4700}
{"date":"2018-04-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.60067,"high":384.20827,"low":377.64558,"close":382.34921,"volume":11673.48811,"volumeNotional":4463348.92167,"tradesDone":5771}
{"date":"2018-04-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.54009,"high":385.00369,"low":380.97386,"close":381.02751,"volume":9451.46513,"volumeNotional":3601268.2713,"tradesDone":5222}
{"date":"2018-04-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.94189,"high":390.72949,"low":380.77229,"close":388.98097,"volume":28516.59812,"volumeNotional":11092413.93263,"tradesDone":9805}
{"date":"2018-04-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":388.88517,"high":392.89385,"low":387.11835,"close":391.90332,"volume":22919.97474,"volumeNotional":8982414.23506,"tradesDone":9342}
{"date":"2018-04-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.82088,"high":393.10168,"low":390.27473,"close":391.37945,"volume":13312.15519,"volumeNotional":5210103.97066,"tradesDone":7080}
{"date":"2018-04-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.32479,"high":392.1155,"low":387.85126,"close":390.89902,"volume":19290.20445,"volumeNotional":7540522.08817,"tradesDone":8041}
{"date":"2018-04-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.8794,"high":394.20996,"low":389.7568,"close":391.33961,"volume":18035.30994,"volumeNotional":7057931.11043,"tradesDone":10648}
{"date":"2018-04-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.2261,"high":391.47527,"low":385.36924,"close":387.13425,"volume":16112.45489,"volumeNotional":6237683.07118,"tradesDone":7529}
{"date":"2018-04-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.08788,"high":391.59855,"low":386.93117,"close":389.65577,"volume":19013.23005,"volumeNotional":7408614.85084,"tradesDone":6882}
{"date":"2018-04-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.77703,"high":389.8672,"low":381.03054,"close":384.82945,"volume":17434.83511,"volumeNotional":6709438.0605,"tradesDone":6380}
{"date":"2018-04-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.93359,"high":391.61965,"low":384.91929,"close":389.63409,"volume":12738.52123,"volumeNotional":4963362.1692,"tradesDone":3985}
{"date":"2018-04-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.53191,"high":390.39895,"low":385.82783,"close":387.71013,"volume":12636.67382,"volumeNotional":4899366.4228,"tradesDone":3906}
{"date":"2018-04-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.64297,"high":387.73429,"low":382.89204,"close":384.31776,"volume":11449.39726,"volumeNotional":4400206.68438,"tradesDone":3688}
{"date":"2018-04-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.33176,"high":385.97648,"low":382.47501,"close":383.96722,"volume":6892.04481,"volumeNotional":2646319.27118,"tradesDone":2579}
{"date":"2018-04-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.90844,"high":385.61388,"low":380.34845,"close":382.1778,"volume":7996.21084,"volumeNotional":3055974.23803,"tradesDone":3385}
{"date":"2018-04-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.9927,"high":382.43923,"low":375.2851,"close":378.1971,"volume":16939.44616,"volumeNotional":6406449.35465,"tradesDone":4648}
{"date":"2018-04-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.17776,"high":382.88138,"low":377.0302,"close":381.768,"volume":11689.7055,"volumeNotional":4462755.43499,"tradesDone":2857}
{"date":"2018-04-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.241,"high":385.49476,"low":380.85953,"close":382.78565,"volume":12895.7732,"volumeNotional":4936316.88655,"tradesDone":3975}
{"date":"2018-04-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.8059,"high":385.31727,"low":381.6996,"close":384.31436,"volume":9577.35151,"volumeNotional":3680713.71832,"tradesDone":3162}
{"date":"2018-04-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.42323,"high":387.18835,"low":380.67425,"close":382.32052,"volume":15007.64122,"volumeNotional":5737729.18931,"tradesDone":3954}
{"date":"2018-04-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.36477,"high":383.11834,"low":380.03027,"close":380.28525,"volume":9526.45602,"volumeNotional":3622770.73776,"tradesDone":3076}
{"date":"2018-04-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.20729,"high":391.18755,"low":380.06964,"close":389.97285,"volume":20106.05126,"volumeNotional":7840814.0877,"tradesDone":4253}
{"date":"2018-04-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.97253,"high":396.4215,"low":388.69777,"close":391.17009,"volume":27995.13038,"volumeNotional":10950857.6613,"tradesDone":7481}
{"date":"2018-04-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.86572,"high":399.6445,"low":390.85731,"close":396.61158,"volume":36513.40729,"volumeNotional":14481639.9942,"tradesDone":7958}
{"date":"2018-04-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.95866,"high":398.30151,"low":391.93105,"close":395.43156,"volume":17904.09667,"volumeNotional":7079844.80475,"tradesDone":6695}
{"date":"2018-04-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.56142,"high":397.09451,"low":394.75429,"close":396.61118,"volume":8647.90745,"volumeNotional":3429856.75088,"tradesDone":2584}
{"date":"2018-04-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.52657,"high":407.00487,"low":401.96574,"close":405.89091,"volume":25879.44633,"volumeNotional":10504231.9387,"tradesDone":22736}
{"date":"2018-04-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.2923,"high":402.73455,"low":398.00964,"close":398.76534,"volume":11298.09769,"volumeNotional":4505289.72365,"tradesDone":4700}
{"date":"2018-04-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.85998,"high":403.05442,"low":397.30793,"close":402.11512,"volume":16688.5494,"volumeNotional":6710718.05254,"tradesDone":6202}
{"date":"2018-04-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.16467,"high":404.94895,"low":396.4709,"close":398.25907,"volume":19789.89887,"volumeNotional":7881506.66065,"tradesDone":5929}
{"date":"2018-04-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.32529,"high":399.77071,"low":396.26409,"close":398.62163,"volume":11841.8388,"volumeNotional":4720413.08293,"tradesDone":3253}
{"date":"2018-04-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.91294,"high":404.77371,"low":399.55436,"close":402.98834,"volume":12092.94145,"volumeNotional":4873314.37806,"tradesDone":4167}
{"date":"2018-04-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.96901,"high":406.88477,"low":401.12161,"close":402.31751,"volume":17344.39894,"volumeNotional":6977955.41511,"tradesDone":5293}
{"date":"2018-04-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.18568,"high":403.0973,"low":398.18895,"close":402.55514,"volume":16491.48256,"volumeNotional":6638731.04209,"tradesDone":4546}
{"date":"2018-04-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.56925,"high":405.97784,"low":401.82497,"close":404.16202,"volume":11484.35368,"volumeNotional":4641539.5547,"tradesDone":3195}
{"date":"2018-04-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":404.17369,"high":406.6865,"low":402.28422,"close":405.04859,"volume":15913.49623,"volumeNotional":6445739.13258,"tradesDone":4384}
{"date":"2018-04-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":405.14706,"high":407.26382,"low":403.85278,"close":407.22982,"volume":10017.59957,"volumeNotional":4079465.28656,"tradesDone":3565}
{"date":"2018-04-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":407.40872,"high":412.9366,"low":406.12297,"close":411.60662,"volume":33197.93321,"volumeNotional":13664489.21152,"tradesDone":9150}
{"date":"2018-04-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.58563,"high":418.852,"low":410.69503,"close":413.31878,"volume":34410.62956,"volumeNotional":14222559.29691,"tradesDone":14642}
{"date":"2018-04-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.44433,"high":418.31737,"low":411.71609,"close":414.13061,"volume":17480.45047,"volumeNotional":7239189.61567,"tradesDone":6276}
{"date":"2018-04-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.05023,"high":415.55474,"low":411.04345,"close":415.22736,"volume":10298.17207,"volumeNotional":4276082.79783,"tradesDone":2984}
{"date":"2018-04-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.34567,"high":415.58661,"low":410.59072,"close":413.07449,"volume":8535.05672,"volumeNotional":3525614.24168,"tradesDone":3652}
{"date":"2018-04-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":412.97579,"high":416.40348,"low":411.39847,"close":415.61707,"volume":10454.63135,"volumeNotional":4345123.23193,"tradesDone":3286}
{"date":"2018-04-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.58866,"high":417.16525,"low":412.52736,"close":416.23103,"volume":13453.08301,"volumeNotional":5599590.66044,"tradesDone":3779}
{"date":"2018-04-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.10984,"high":416.18841,"low":403.91203,"close":406.18184,"volume":20929.18302,"volumeNotional":8501054.07154,"tradesDone":5585}
{"date":"2018-04-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.43933,"high":406.82658,"low":399.79106,"close":401.76397,"volume":14365.52517,"volumeNotional":5771550.47382,"tradesDone":5829}
{"date":"2018-04-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.74063,"high":405.19663,"low":401.26246,"close":402.29366,"volume":9363.9545,"volumeNotional":3767059.51676,"tradesDone":3074}
{"date":"2018-04-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.30824,"high":402.75,"low":399.11408,"close":401.97648,"volume":10469.65989,"volumeNotional":4208557.00239,"tradesDone":3373}
{"date":"2018-04-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.67802,"high":407.40382,"low":401.56738,"close":404.34721,"volume":10277.71683,"volumeNotional":4155766.07647,"tradesDone":2670}
{"date":"2018-04-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":404.29858,"high":407.03124,"low":403.45262,"close":405.06265,"volume":4493.44213,"volumeNotional":1820125.58461,"tradesDone":2272}
{"date":"2018-04-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":405.07268,"high":407.33811,"low":403.5095,"close":403.90325,"volume":6933.43298,"volumeNotional":2800436.12125,"tradesDone":2025}
{"date":"2018-04-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.41443,"high":405.21789,"low":401.99421,"close":403.66916,"volume":5173.76254,"volumeNotional":2088488.36615,"tradesDone":2266}
{"date":"2018-04-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.45586,"high":403.46523,"low":388.55855,"close":389.66736,"volume":33338.07838,"volumeNotional":12990761.00882,"tradesDone":9110}
{"date":"2018-04-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.61358,"high":391.14571,"low":380.02823,"close":380.6821,"volume":40844.72594,"volumeNotional":15548856.04879,"tradesDone":9729}
{"date":"2018-04-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.22094,"high":394.14997,"low":389.61021,"close":393.29794,"volume":28187.11277,"volumeNotional":11085933.45642,"tradesDone":7846}
{"date":"2018-04-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.56385,"high":386.18147,"low":381.16998,"close":385.77592,"volume":14417.52016,"volumeNotional":5561932.16929,"tradesDone":4290}
{"date":"2018-04-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.66197,"high":388.15976,"low":384.55523,"close":385.83746,"volume":10488.37656,"volumeNotional":4046808.53884,"tradesDone":3843}
{"date":"2018-04-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.73387,"high":385.79427,"low":370.711,"close":373.9836,"volume":45183.43629,"volumeNotional":16897864.17044,"tradesDone":10650}
{"date":"2018-04-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.10583,"high":376.91499,"low":368.684,"close":371.21225,"volume":39459.04254,"volumeNotional":14647679.93531,"tradesDone":12135}
{"date":"2018-04-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":371.17777,"high":381.31198,"low":371.12347,"close":379.68834,"volume":25474.13043,"volumeNotional":9672230.25194,"tradesDone":11566}
{"date":"2018-04-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.53257,"high":380.97087,"low":376.96667,"close":379.43023,"volume":14868.10083,"volumeNotional":5641406.95664,"tradesDone":4650}
{"date":"2018-04-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.22492,"high":381.36356,"low":374.11102,"close":379.32493,"volume":17187.95488,"volumeNotional":6519819.74583,"tradesDone":5280}
{"date":"2018-04-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.51753,"high":383.61018,"low":376.37487,"close":380.95713,"volume":13991.01438,"volumeNotional":5329976.71558,"tradesDone":3772}
{"date":"2018-04-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.88434,"high":385.37554,"low":380.78565,"close":381.45912,"volume":11132.27431,"volumeNotional":4246507.56345,"tradesDone":2784}
{"date":"2018-04-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.34244,"high":382.29196,"low":375.61786,"close":378.03437,"volume":7654.71902,"volumeNotional":2893746.89229,"tradesDone":2416}
{"date":"2018-04-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.08705,"high":379.35858,"low":374.18095,"close":376.00984,"volume":9038.57549,"volumeNotional":3398593.36169,"tradesDone":2768}
{"date":"2018-04-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":375.97678,"high":380.58452,"low":374.80081,"close":378.12293,"volume":8976.31143,"volumeNotional":3394149.13858,"tradesDone":2593}
{"date":"2018-04-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.05329,"high":379.56787,"low":371.93484,"close":372.20815,"volume":12281.75064,"volumeNotional":4571367.68403,"tradesDone":4376}
{"date":"2018-04-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.30017,"high":397.7426,"low":373.4986,"close":384.76441,"volume":42242.2322,"volumeNotional":16253307.34912,"tradesDone":12957}
{"date":"2018-04-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.20085,"high":371.39242,"low":366.52777,"close":370.007,"volume":13654.3218,"volumeNotional":5052194.66064,"tradesDone":4389}
{"date":"2018-04-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.09431,"high":379.82413,"low":369.52495,"close":379.16228,"volume":11839.42745,"volumeNotional":4489064.32205,"tradesDone":3686}
{"date":"2018-04-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.97148,"high":382.6131,"low":376.60846,"close":379.21371,"volume":14972.2595,"volumeNotional":5677686.12816,"tradesDone":4563}
{"date":"2018-04-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.22757,"high":382.85409,"low":377.74568,"close":382.10035,"volume":12832.81352,"volumeNotional":4903422.541,"tradesDone":3618}
{"date":"2018-04-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.09881,"high":382.22392,"low":376.48539,"close":377.37097,"volume":7670.37362,"volumeNotional":2894576.33025,"tradesDone":3381}
{"date":"2018-04-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.23423,"high":380.25888,"low":375.60729,"close":378.88257,"volume":7805.55895,"volumeNotional":2957390.2332,"tradesDone":3302}
{"date":"2018-04-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.57206,"high":384.04841,"low":378.47623,"close":382.12718,"volume":10913.09279,"volumeNotional":4170189.3661,"tradesDone":3492}
{"date":"2018-04-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.21841,"high":384.10411,"low":381.04718,"close":381.81138,"volume":6604.91218,"volumeNotional":2521830.66516,"tradesDone":2589}
{"date":"2018-04-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.64924,"high":381.69902,"low":377.80527,"close":379.78584,"volume":8406.40412,"volumeNotional":3192633.27349,"tradesDone":3347}
{"date":"2018-04-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.03066,"high":382.57457,"low":378.84412,"close":379.48686,"volume":5759.39944,"volumeNotional":2185616.39998,"tradesDone":2353}
{"date":"2018-04-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.48219,"high":379.55636,"low":371.75922,"close":375.35519,"volume":16370.88445,"volumeNotional":6144896.40211,"tradesDone":4821}
{"date":"2018-04-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":375.44123,"high":383.7943,"low":372.54101,"close":383.56148,"volume":13382.32491,"volumeNotional":5132944.39933,"tradesDone":4751}
{"date":"2018-04-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.6302,"high":387.87216,"low":379.60991,"close":379.97453,"volume":26768.93163,"volumeNotional":10171512.11064,"tradesDone":6173}
{"date":"2018-04-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.94391,"high":380.8674,"low":376.07813,"close":377.80071,"volume":15997.96407,"volumeNotional":6044042.12127,"tradesDone":4030}
{"date":"2018-04-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.11769,"high":379.81476,"low":373.14336,"close":374.63477,"volume":21591.89749,"volumeNotional":8089075.60198,"tradesDone":4958}
{"date":"2018-04-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.74163,"high":379.08046,"low":373.17847,"close":374.67385,"volume":10267.76899,"volumeNotional":3847064.52608,"tradesDone":3653}
{"date":"2018-04-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":374.69418,"high":378.15465,"low":373.5745,"close":374.91245,"volume":11744.07754,"volumeNotional":4403000.85844,"tradesDone":3591}
{"date":"2018-04-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":375.16464,"high":378.85201,"low":375.08292,"close":376.56676,"volume":6703.78818,"volumeNotional":2524423.76888,"tradesDone":2580}
{"date":"2018-04-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.07858,"high":378.24135,"low":376.02193,"close":377.80601,"volume":8077.41955,"volumeNotional":3051697.63371,"tradesDone":2233}
{"date":"2018-04-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.78982,"high":377.98205,"low":373.81991,"close":375.43796,"volume":10032.33723,"volumeNotional":3766520.22879,"tradesDone":2506}
{"date":"2018-04-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":375.78816,"high":384.40849,"low":375.68707,"close":383.06054,"volume":9504.57798,"volumeNotional":3640828.76667,"tradesDone":3108}
{"date":"2018-04-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.23418,"high":385.55602,"low":380.9834,"close":381.08387,"volume":9369.32155,"volumeNotional":3570497.29505,"tradesDone":2484}
{"date":"2018-04-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.21437,"high":385.66207,"low":381.07714,"close":383.02838,"volume":8270.40091,"volumeNotional":3167798.30079,"tradesDone":2833}
{"date":"2018-04-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.9448,"high":384.53427,"low":378.82986,"close":380.68826,"volume":8409.81665,"volumeNotional":3201518.47735,"tradesDone":3146}
{"date":"2018-04-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.6244,"high":381.38678,"low":377.65034,"close":379.38206,"volume":7365.10708,"volumeNotional":2794189.50068,"tradesDone":3014}
{"date":"2018-04-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.31378,"high":379.85627,"low":376.33804,"close":377.21707,"volume":7932.12033,"volumeNotional":2992131.20905,"tradesDone":2885}
{"date":"2018-04-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.3099,"high":378.90485,"low":374.26187,"close":377.66442,"volume":11042.76492,"volumeNotional":4170459.46306,"tradesDone":3459}
{"date":"2018-04-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":377.61289,"high":382.22277,"low":376.05221,"close":376.51936,"volume":9975.3445,"volumeNotional":3755910.27867,"tradesDone":2855}
{"date":"2018-04-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":376.28576,"high":376.47552,"low":365.39027,"close":368.17637,"volume":31714.07508,"volumeNotional":11676372.88526,"tradesDone":8836}
{"date":"2018-04-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.24094,"high":369.3201,"low":365.50876,"close":368.1511,"volume":18226.97605,"volumeNotional":6710281.22083,"tradesDone":5359}
{"date":"2018-04-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.14234,"high":371.93785,"low":366.6031,"close":369.96086,"volume":15002.48585,"volumeNotional":5550332.56532,"tradesDone":5021}
{"date":"2018-04-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.05025,"high":370.73213,"low":368.18853,"close":370.21711,"volume":6684.86021,"volumeNotional":2474849.63662,"tradesDone":1988}
{"date":"2018-04-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.09328,"high":370.29575,"low":362.58709,"close":362.90293,"volume":16795.27633,"volumeNotional":6095055.04933,"tradesDone":4923}
{"date":"2018-04-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":363.19152,"high":371.80527,"low":362.82785,"close":368.83015,"volume":14208.23138,"volumeNotional":5240424.1307,"tradesDone":4068}
{"date":"2018-04-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.86893,"high":368.91487,"low":365.03021,"close":367.33031,"volume":9770.82875,"volumeNotional":3589121.51554,"tradesDone":3009}
{"date":"2018-04-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":367.50702,"high":368.8208,"low":365.13549,"close":368.50517,"volume":15172.34785,"volumeNotional":5591088.58829,"tradesDone":3487}
{"date":"2018-04-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.52157,"high":368.95239,"low":365.91348,"close":366.22623,"volume":8151.4885,"volumeNotional":2985288.86762,"tradesDone":2700}
{"date":"2018-04-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":366.09891,"high":367.13285,"low":365.15461,"close":366.16886,"volume":7711.21835,"volumeNotional":2823608.00394,"tradesDone":2662}
{"date":"2018-04-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":366.0929,"high":369.87692,"low":365.94097,"close":368.43335,"volume":9100.12279,"volumeNotional":3352788.75876,"tradesDone":2868}
{"date":"2018-04-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":368.55686,"high":370.26753,"low":366.70437,"close":369.80542,"volume":8877.71761,"volumeNotional":3283028.09231,"tradesDone":3002}
{"date":"2018-04-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":369.83345,"high":372.86014,"low":368.84139,"close":369.45875,"volume":13180.57888,"volumeNotional":4869680.25791,"tradesDone":3908}
{"date":"2018-04-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":369.39714,"high":371.08433,"low":367.70656,"close":370.568,"volume":8323.47658,"volumeNotional":3084414.03044,"tradesDone":2568}
{"date":"2018-04-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.94942,"high":371.20199,"low":368.19049,"close":369.99976,"volume":8038.82051,"volumeNotional":2974361.62883,"tradesDone":1783}
{"date":"2018-04-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":369.48489,"high":370.78231,"low":369.34385,"close":370.08073,"volume":4171.64192,"volumeNotional":1543844.30015,"tradesDone":1426}
{"date":"2018-04-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.14672,"high":370.43279,"low":366.82066,"close":366.96329,"volume":4099.20127,"volumeNotional":1504256.37783,"tradesDone":1814}
{"date":"2018-04-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":366.53523,"high":370.12598,"low":365.94413,"close":369.84069,"volume":7368.95003,"volumeNotional":2725337.5675,"tradesDone":2443}
{"date":"2018-04-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":369.90256,"high":370.90938,"low":368.96908,"close":370.76035,"volume":3721.3265,"volumeNotional":1379720.3299,"tradesDone":1340}
{"date":"2018-04-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":370.78095,"high":382.2975,"low":370.7193,"close":379.08185,"volume":25799.12155,"volumeNotional":9779978.70293,"tradesDone":6469}
{"date":"2018-04-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":378.98784,"high":380.78335,"low":377.78946,"close":379.41004,"volume":8228.80471,"volumeNotional":3122091.09104,"tradesDone":3218}
{"date":"2018-04-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":379.30937,"high":382.77358,"low":379.01254,"close":382.15061,"volume":8313.44461,"volumeNotional":3176987.9093,"tradesDone":2837}
{"date":"2018-04-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.0414,"high":382.20697,"low":379.86593,"close":380.24885,"volume":8959.23474,"volumeNotional":3406738.73301,"tradesDone":2521}
{"date":"2018-04-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.362,"high":382.61932,"low":379.66343,"close":381.34858,"volume":7063.42035,"volumeNotional":2693625.31889,"tradesDone":1949}
{"date":"2018-04-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.40038,"high":382.34442,"low":381.11768,"close":381.94526,"volume":4219.19567,"volumeNotional":1611501.7818,"tradesDone":1747}
{"date":"2018-04-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.88436,"high":381.9768,"low":380.03862,"close":381.62956,"volume":3383.84877,"volumeNotional":1291376.70675,"tradesDone":1972}
{"date":"2018-04-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.63546,"high":387.9285,"low":381.62196,"close":382.85888,"volume":12476.24495,"volumeNotional":4776641.10786,"tradesDone":3168}
{"date":"2018-04-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":382.80951,"high":382.86197,"low":381.05674,"close":381.49249,"volume":3328.9994,"volumeNotional":1269988.2532,"tradesDone":1692}
{"date":"2018-04-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.59126,"high":382.48554,"low":380.91786,"close":381.75295,"volume":3035.11533,"volumeNotional":1158664.23722,"tradesDone":1418}
{"date":"2018-04-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.34882,"high":382.0589,"low":380.58538,"close":381.62454,"volume":2624.49191,"volumeNotional":1001570.50623,"tradesDone":1541}
{"date":"2018-04-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":381.6307,"high":384.09919,"low":381.53668,"close":383.36979,"volume":4246.31328,"volumeNotional":1627908.23591,"tradesDone":1588}
{"date":"2018-04-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":383.33521,"high":383.4476,"low":376.87325,"close":380.62199,"volume":8514.43585,"volumeNotional":3240781.55793,"tradesDone":3103}
{"date":"2018-04-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.56791,"high":382.14735,"low":379.87333,"close":380.98954,"volume":5067.51342,"volumeNotional":1930669.61928,"tradesDone":1632}
{"date":"2018-04-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":380.96516,"high":390.21855,"low":380.87748,"close":388.10661,"volume":16123.9014,"volumeNotional":6257792.7833,"tradesDone":4643}
{"date":"2018-04-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":388.03948,"high":402.55523,"low":386.63432,"close":391.68963,"volume":40006.87867,"volumeNotional":15670279.62918,"tradesDone":8739}
{"date":"2018-04-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.75165,"high":393.60905,"low":390.11778,"close":391.3971,"volume":6403.33862,"volumeNotional":2506248.18333,"tradesDone":2431}
{"date":"2018-04-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.43028,"high":391.85345,"low":387.13229,"close":388.69684,"volume":6421.28328,"volumeNotional":2495932.48933,"tradesDone":2226}
{"date":"2018-04-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":388.32656,"high":389.3815,"low":386.90209,"close":389.22772,"volume":7089.31439,"volumeNotional":2759357.64158,"tradesDone":1625}
{"date":"2018-04-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.13147,"high":392.08962,"low":388.07598,"close":391.83885,"volume":4938.25455,"volumeNotional":1934999.99481,"tradesDone":2187}
{"date":"2018-04-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.85237,"high":391.99203,"low":389.67143,"close":390.5391,"volume":2501.02932,"volumeNotional":976749.75248,"tradesDone":1212}
{"date":"2018-04-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.59489,"high":391.71581,"low":385.02041,"close":386.04647,"volume":6244.12978,"volumeNotional":2410524.23745,"tradesDone":2084}
{"date":"2018-04-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":385.09683,"high":385.66685,"low":383.42287,"close":384.49827,"volume":6382.20448,"volumeNotional":2453946.59665,"tradesDone":2389}
{"date":"2018-04-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":384.45416,"high":389.43584,"low":384.29276,"close":387.00173,"volume":7685.7478,"volumeNotional":2974397.72356,"tradesDone":2490}
{"date":"2018-04-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.94363,"high":388.31882,"low":384.83284,"close":385.98533,"volume":5490.50619,"volumeNotional":2119254.83899,"tradesDone":1775}
{"date":"2018-04-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.01956,"high":387.32311,"low":385.12906,"close":386.19827,"volume":3611.2427,"volumeNotional":1394655.67587,"tradesDone":1423}
{"date":"2018-04-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":386.16345,"high":389.41567,"low":385.38245,"close":389.30711,"volume":3182.75322,"volumeNotional":1239068.46743,"tradesDone":1493}
{"date":"2018-04-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.19292,"high":392.01498,"low":388.18771,"close":389.59084,"volume":4626.66371,"volumeNotional":1802505.79965,"tradesDone":2100}
{"date":"2018-04-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.68055,"high":393.43507,"low":386.17296,"close":388.45105,"volume":8824.86178,"volumeNotional":3428026.86329,"tradesDone":3723}
{"date":"2018-04-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":388.30997,"high":388.68857,"low":385.93654,"close":387.34934,"volume":3711.19594,"volumeNotional":1437529.31555,"tradesDone":1370}
{"date":"2018-04-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":387.33059,"high":390.13456,"low":387.2609,"close":389.85604,"volume":2751.16366,"volumeNotional":1072557.76425,"tradesDone":1312}
{"date":"2018-04-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":389.8477,"high":391.84685,"low":389.83243,"close":391.56136,"volume":2995.94113,"volumeNotional":1173094.78342,"tradesDone":1495}
{"date":"2018-04-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":391.4837,"high":393.93492,"low":391.40219,"close":392.78327,"volume":5448.76811,"volumeNotional":2140184.96195,"tradesDone":2625}
{"date":"2018-04-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.71352,"high":394.02314,"low":392.48113,"close":392.92024,"volume":2564.22688,"volumeNotional":1007536.63233,"tradesDone":1653}
{"date":"2018-04-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.56779,"high":401.19633,"low":392.09746,"close":401.01417,"volume":13428.78346,"volumeNotional":5385132.45031,"tradesDone":4424}
{"date":"2018-04-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.94544,"high":404.02116,"low":398.62059,"close":403.46365,"volume":14209.20543,"volumeNotional":5732897.86376,"tradesDone":4806}
{"date":"2018-04-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":403.38944,"high":404.01855,"low":400.03944,"close":400.94439,"volume":7175.58292,"volumeNotional":2877009.69765,"tradesDone":2891}
{"date":"2018-04-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.00069,"high":401.43431,"low":397.85009,"close":398.19441,"volume":5849.03223,"volumeNotional":2329051.9229,"tradesDone":1861}
{"date":"2018-04-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.28716,"high":405.82208,"low":397.8609,"close":401.23604,"volume":12667.81339,"volumeNotional":5082783.3233,"tradesDone":3416}
{"date":"2018-04-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":401.21893,"high":401.57294,"low":397.50603,"close":397.91293,"volume":10075.75972,"volumeNotional":4009275.10675,"tradesDone":3796}
{"date":"2018-04-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.80822,"high":398.76987,"low":394.321,"close":396.76599,"volume":8841.30312,"volumeNotional":3507928.39541,"tradesDone":3324}
{"date":"2018-04-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.75749,"high":398.56314,"low":395.2168,"close":398.45199,"volume":6240.91752,"volumeNotional":2486706.00204,"tradesDone":2068}
{"date":"2018-04-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.35184,"high":399.07263,"low":397.15036,"close":398.90703,"volume":3528.94222,"volumeNotional":1407719.8436,"tradesDone":1495}
{"date":"2018-04-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.06655,"high":399.88659,"low":395.17543,"close":396.9708,"volume":9184.01617,"volumeNotional":3645786.26722,"tradesDone":2541}
{"date":"2018-04-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.85528,"high":398.00507,"low":396.04253,"close":397.88724,"volume":12714.86717,"volumeNotional":5059083.44971,"tradesDone":3311}
{"date":"2018-04-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.8561,"high":402.21111,"low":397.77348,"close":399.99252,"volume":21489.20612,"volumeNotional":8595521.77108,"tradesDone":4954}
{"date":"2018-04-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.98253,"high":400.95552,"low":398.08192,"close":400.29347,"volume":14324.84647,"volumeNotional":5734142.55667,"tradesDone":3504}
{"date":"2018-04-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.21992,"high":410.03068,"low":400.15071,"close":407.22151,"volume":22418.09413,"volumeNotional":9129130.15848,"tradesDone":5638}
{"date":"2018-04-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":407.23368,"high":413.02165,"low":407.13672,"close":410.5615,"volume":15747.68088,"volumeNotional":6465391.52084,"tradesDone":4753}
{"date":"2018-04-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.59889,"high":413.82782,"low":407.44699,"close":408.31343,"volume":22741.90429,"volumeNotional":9285824.95415,"tradesDone":6184}
{"date":"2018-04-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":408.34813,"high":411.55508,"low":405.92155,"close":411.55324,"volume":10680.31181,"volumeNotional":4395516.91265,"tradesDone":3718}
{"date":"2018-04-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.48241,"high":413.40844,"low":407.50592,"close":411.01528,"volume":13305.69681,"volumeNotional":5468844.65269,"tradesDone":4133}
{"date":"2018-04-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.35194,"high":413.21057,"low":408.97024,"close":412.83279,"volume":9610.82015,"volumeNotional":3967661.70699,"tradesDone":2821}
{"date":"2018-04-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.66719,"high":415.27712,"low":409.84546,"close":413.7025,"volume":20695.13001,"volumeNotional":8561627.03122,"tradesDone":5355}
{"date":"2018-04-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.64379,"high":419.01927,"low":411.18028,"close":418.93865,"volume":24435.46063,"volumeNotional":10236958.77144,"tradesDone":4828}
{"date":"2018-04-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":419.00411,"high":429.50578,"low":419.00411,"close":429.50469,"volume":37063.63664,"volumeNotional":15919005.79102,"tradesDone":9140}
{"date":"2018-04-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.44506,"high":430.8893,"low":417.19502,"close":420.30772,"volume":46657.37291,"volumeNotional":19610454.1313,"tradesDone":9581}
{"date":"2018-04-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.39833,"high":420.85561,"low":402.53304,"close":402.65332,"volume":50573.12423,"volumeNotional":20363436.14562,"tradesDone":12682}
{"date":"2018-04-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":402.61002,"high":402.74913,"low":394.09838,"close":395.0945,"volume":38560.00006,"volumeNotional":15234844.11178,"tradesDone":10786}
{"date":"2018-04-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.02958,"high":399.42729,"low":392.03945,"close":394.91066,"volume":21557.13462,"volumeNotional":8513142.26341,"tradesDone":6309}
{"date":"2018-04-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.89524,"high":396.07478,"low":392.32264,"close":392.77345,"volume":15278.65174,"volumeNotional":6001048.78985,"tradesDone":5433}
{"date":"2018-04-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.74529,"high":393.83471,"low":387.34267,"close":393.75499,"volume":21223.67127,"volumeNotional":8356926.38159,"tradesDone":6246}
{"date":"2018-04-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.7405,"high":398.82354,"low":392.7598,"close":397.11294,"volume":16456.6932,"volumeNotional":6535165.86467,"tradesDone":4987}
{"date":"2018-04-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.00976,"high":398.34829,"low":394.56025,"close":395.94102,"volume":8579.53628,"volumeNotional":3396990.36886,"tradesDone":3115}
{"date":"2018-04-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.20348,"high":398.95436,"low":396.06578,"close":398.49353,"volume":4193.32837,"volumeNotional":1671014.21378,"tradesDone":1869}
{"date":"2018-04-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.44246,"high":402.2849,"low":397.53113,"close":400.25757,"volume":7242.804,"volumeNotional":2898987.0996,"tradesDone":3173}
{"date":"2018-04-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.20489,"high":400.76377,"low":391.81992,"close":394.34131,"volume":18184.60101,"volumeNotional":7170939.31917,"tradesDone":4779}
{"date":"2018-04-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.33909,"high":394.49791,"low":389.05219,"close":390.18462,"volume":14823.11504,"volumeNotional":5783751.57094,"tradesDone":4545}
{"date":"2018-04-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":390.21018,"high":396.3041,"low":389.77077,"close":395.63815,"volume":5229.56922,"volumeNotional":2069017.09594,"tradesDone":2161}
{"date":"2018-04-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.3848,"high":395.39278,"low":391.84513,"close":392.66997,"volume":8372.1879,"volumeNotional":3287506.79667,"tradesDone":2118}
{"date":"2018-04-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":392.60927,"high":398.8489,"low":392.60237,"close":398.82342,"volume":10342.63946,"volumeNotional":4124886.87311,"tradesDone":3608}
{"date":"2018-04-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.84172,"high":400.13012,"low":396.64444,"close":397.78222,"volume":6801.81842,"volumeNotional":2705642.43723,"tradesDone":2664}
{"date":"2018-04-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.76038,"high":398.018,"low":394.71782,"close":396.79424,"volume":3985.11792,"volumeNotional":1581271.84837,"tradesDone":2266}
{"date":"2018-04-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.74414,"high":398.72357,"low":396.62863,"close":397.03889,"volume":3654.39357,"volumeNotional":1450936.38416,"tradesDone":2116}
{"date":"2018-04-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.01846,"high":400.02725,"low":396.9199,"close":399.89816,"volume":6226.47713,"volumeNotional":2489956.7248,"tradesDone":2730}
{"date":"2018-04-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.97575,"high":403.13725,"low":398.68272,"close":400.23794,"volume":7340.47368,"volumeNotional":2937936.09002,"tradesDone":2739}
{"date":"2018-04-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.3627,"high":401.5202,"low":398.067,"close":400.65904,"volume":7178.97905,"volumeNotional":2876322.88047,"tradesDone":3382}
{"date":"2018-04-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":400.60345,"high":401.67956,"low":395.09706,"close":395.36564,"volume":6626.22493,"volumeNotional":2619781.67294,"tradesDone":3020}
{"date":"2018-04-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.39457,"high":397.84598,"low":394.13623,"close":396.00667,"volume":6842.36067,"volumeNotional":2709620.48264,"tradesDone":2934}
{"date":"2018-04-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.88345,"high":396.09308,"low":392.88724,"close":394.99578,"volume":14639.76546,"volumeNotional":5782645.57063,"tradesDone":4681}
{"date":"2018-04-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":394.942,"high":398.01118,"low":393.99692,"close":396.9798,"volume":17478.11359,"volumeNotional":6938458.11113,"tradesDone":6129}
{"date":"2018-04-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":397.17891,"high":397.57014,"low":392.08694,"close":393.46645,"volume":12539.70038,"volumeNotional":4933951.40473,"tradesDone":4527}
{"date":"2018-04-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":393.41841,"high":396.103,"low":391.23644,"close":395.85046,"volume":9772.34748,"volumeNotional":3868388.27885,"tradesDone":3482}
{"date":"2018-04-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":395.82514,"high":398.46527,"low":395.12768,"close":397.01282,"volume":8617.07849,"volumeNotional":3421090.66277,"tradesDone":3540}
{"date":"2018-04-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":396.94264,"high":398.90552,"low":396.87375,"close":398.6912,"volume":6612.73146,"volumeNotional":2636437.85908,"tradesDone":3423}
{"date":"2018-04-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":398.70632,"high":400.97907,"low":398.38639,"close":399.93194,"volume":8402.66194,"volumeNotional":3360492.86563,"tradesDone":3119}
{"date":"2018-04-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":399.99664,"high":407.48415,"low":399.97404,"close":406.01858,"volume":21189.215,"volumeNotional":8603214.91417,"tradesDone":6781}
{"date":"2018-04-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":406.05245,"high":408.8864,"low":404.81981,"close":407.0319,"volume":17744.85746,"volumeNotional":7222723.07262,"tradesDone":6135}
{"date":"2018-04-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":407.11979,"high":411.60126,"low":406.81319,"close":411.0948,"volume":11099.14357,"volumeNotional":4562800.2134,"tradesDone":3818}
{"date":"2018-04-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.15934,"high":412.07325,"low":407.99534,"close":411.15307,"volume":16134.0672,"volumeNotional":6633571.31687,"tradesDone":5018}
{"date":"2018-04-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.10853,"high":411.89847,"low":409.87936,"close":411.45582,"volume":6277.7506,"volumeNotional":2583017.01199,"tradesDone":2528}
{"date":"2018-04-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.55582,"high":411.80827,"low":408.99077,"close":411.10132,"volume":10419.19628,"volumeNotional":4283345.31542,"tradesDone":3140}
{"date":"2018-04-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.27601,"high":413.481,"low":410.67539,"close":413.34016,"volume":5517.05323,"volumeNotional":2280419.65547,"tradesDone":4362}
{"date":"2018-04-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.38829,"high":418.09589,"low":408.12964,"close":410.46592,"volume":17470.72145,"volumeNotional":7171135.70242,"tradesDone":7764}
{"date":"2018-04-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.53771,"high":415.33819,"low":409.65164,"close":415.21781,"volume":7043.18831,"volumeNotional":2924457.22519,"tradesDone":3505}
{"date":"2018-04-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.19231,"high":420.12557,"low":415.15982,"close":417.98563,"volume":17307.27118,"volumeNotional":7234190.6044,"tradesDone":5840}
{"date":"2018-04-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.94301,"high":418.85666,"low":414.06246,"close":415.41027,"volume":11705.82515,"volumeNotional":4862719.9581,"tradesDone":4290}
{"date":"2018-04-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.58833,"high":417.36769,"low":414.99918,"close":415.55089,"volume":6529.38241,"volumeNotional":2713290.6939,"tradesDone":2687}
{"date":"2018-04-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.58548,"high":415.7589,"low":411.81441,"close":412.96586,"volume":12414.31322,"volumeNotional":5126687.56212,"tradesDone":4209}
{"date":"2018-04-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":412.99465,"high":414.77998,"low":412.22772,"close":414.76457,"volume":3281.68755,"volumeNotional":1361127.74276,"tradesDone":2663}
{"date":"2018-04-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.99169,"high":420.01618,"low":414.99169,"close":417.97931,"volume":14156.89416,"volumeNotional":5917288.83186,"tradesDone":4820}
{"date":"2018-04-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":418.05015,"high":418.37001,"low":414.4706,"close":417.15089,"volume":10436.87323,"volumeNotional":4353750.92637,"tradesDone":3639}
{"date":"2018-04-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.18289,"high":418.09049,"low":415.72197,"close":416.57874,"volume":4237.28955,"volumeNotional":1765164.72885,"tradesDone":2395}
{"date":"2018-04-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.49564,"high":417.36119,"low":414.36442,"close":416.89267,"volume":6108.61687,"volumeNotional":2546637.62352,"tradesDone":3407}
{"date":"2018-04-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.18514,"high":418.76953,"low":416.68525,"close":417.72257,"volume":2016.61912,"volumeNotional":842387.32689,"tradesDone":1599}
{"date":"2018-04-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.21831,"high":416.33687,"low":413.52398,"close":413.6249,"volume":3450.55813,"volumeNotional":1427236.77184,"tradesDone":1823}
{"date":"2018-04-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.31271,"high":415.75973,"low":409.9108,"close":415.03191,"volume":12968.50679,"volumeNotional":5382344.12281,"tradesDone":3993}
{"date":"2018-04-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.39235,"high":416.11266,"low":413.85031,"close":416.01195,"volume":6041.71012,"volumeNotional":2513423.60787,"tradesDone":3554}
{"date":"2018-04-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.77146,"high":424.29042,"low":415.42937,"close":420.35457,"volume":30878.2481,"volumeNotional":12979812.73289,"tradesDone":9534}
{"date":"2018-04-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.31944,"high":424.18414,"low":420.03869,"close":422.83257,"volume":22336.78747,"volumeNotional":9444721.3539,"tradesDone":7457}
{"date":"2018-04-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":422.51022,"high":422.88267,"low":419.38237,"close":420.14619,"volume":15239.2597,"volumeNotional":6402716.94036,"tradesDone":4606}
{"date":"2018-04-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.19404,"high":421.10325,"low":418.8627,"close":419.97277,"volume":10006.15162,"volumeNotional":4202311.24873,"tradesDone":3111}
{"date":"2018-04-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.01048,"high":423.18449,"low":419.3194,"close":420.71316,"volume":12406.50164,"volumeNotional":5219578.50391,"tradesDone":3784}
{"date":"2018-04-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.64878,"high":424.90414,"low":418.97942,"close":421.59862,"volume":14114.77293,"volumeNotional":5950768.79522,"tradesDone":4522}
{"date":"2018-04-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":421.76655,"high":423.05326,"low":420.63115,"close":422.38108,"volume":8310.99743,"volumeNotional":3510408.10904,"tradesDone":4476}
{"date":"2018-04-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":422.3604,"high":422.64742,"low":419.78925,"close":420.60643,"volume":11689.3259,"volumeNotional":4916605.65329,"tradesDone":4746}
{"date":"2018-04-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.35863,"high":421.65501,"low":419.85938,"close":421.3046,"volume":6377.45326,"volumeNotional":2686850.36766,"tradesDone":2593}
{"date":"2018-04-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":421.36676,"high":423.35735,"low":421.11238,"close":422.9033,"volume":10839.8947,"volumeNotional":4584227.25629,"tradesDone":4296}
{"date":"2018-04-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":422.86721,"high":433.37389,"low":422.77769,"close":429.90844,"volume":49103.98767,"volumeNotional":21110218.81916,"tradesDone":16476}
{"date":"2018-04-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.03689,"high":434.39548,"low":429.85126,"close":432.80074,"volume":23711.11116,"volumeNotional":10262186.47596,"tradesDone":11456}
{"date":"2018-04-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.9247,"high":432.93971,"low":428.19547,"close":432.12212,"volume":17210.59267,"volumeNotional":7437077.82855,"tradesDone":8148}
{"date":"2018-04-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.31893,"high":438.19495,"low":431.88512,"close":436.62632,"volume":19811.55793,"volumeNotional":8650247.55568,"tradesDone":8118}
{"date":"2018-04-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.53368,"high":438.69988,"low":421.06846,"close":436.48344,"volume":44835.18618,"volumeNotional":19569816.38222,"tradesDone":14403}
{"date":"2018-04-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.76857,"high":437.30656,"low":433.27919,"close":436.81733,"volume":15601.76901,"volumeNotional":6815123.132,"tradesDone":9057}
{"date":"2018-04-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.77636,"high":437.01839,"low":432.82468,"close":433.92785,"volume":10217.0722,"volumeNotional":4433472.15592,"tradesDone":6598}
{"date":"2018-04-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.78938,"high":434.44296,"low":416.03866,"close":416.30618,"volume":33066.65484,"volumeNotional":13765852.67891,"tradesDone":16145}
{"date":"2018-04-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.26976,"high":423.32785,"low":413.06,"close":422.11642,"volume":43915.01058,"volumeNotional":18537246.86983,"tradesDone":19725}
{"date":"2018-04-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":422.33114,"high":424.221,"low":420.91672,"close":423.19777,"volume":12268.33767,"volumeNotional":5191933.14061,"tradesDone":7469}
{"date":"2018-04-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":423.10161,"high":424.64185,"low":420.91983,"close":424.32462,"volume":14406.03657,"volumeNotional":6112836.03143,"tradesDone":6428}
{"date":"2018-04-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":424.40737,"high":433.93632,"low":423.88745,"close":433.45877,"volume":16654.06255,"volumeNotional":7218849.5257,"tradesDone":9638}
{"date":"2018-04-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.56061,"high":473.62701,"low":433.35821,"close":461.57219,"volume":122015.61517,"volumeNotional":56319014.10885,"tradesDone":34869}
{"date":"2018-04-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.15317,"high":465.99553,"low":454.33036,"close":462.55849,"volume":72285.65967,"volumeNotional":33436345.57429,"tradesDone":19308}
{"date":"2018-04-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.74889,"high":465.29656,"low":458.96315,"close":463.49431,"volume":34088.88132,"volumeNotional":15800002.67096,"tradesDone":9550}
{"date":"2018-04-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.5755,"high":471.17729,"low":462.36995,"close":467.72923,"volume":38515.91908,"volumeNotional":18015021.18543,"tradesDone":11033}
{"date":"2018-04-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.83589,"high":467.43636,"low":463.058,"close":464.87332,"volume":22303.04984,"volumeNotional":10368092.92419,"tradesDone":10552}
{"date":"2018-04-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.82439,"high":466.31379,"low":451.70325,"close":456.44897,"volume":41023.53203,"volumeNotional":18725149.04626,"tradesDone":13615}
{"date":"2018-04-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.84946,"high":466.25325,"low":456.81882,"close":462.86318,"volume":35941.88732,"volumeNotional":16636176.44032,"tradesDone":14536}
{"date":"2018-04-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.65169,"high":463.2591,"low":455.83279,"close":458.97823,"volume":20923.84372,"volumeNotional":9603588.71983,"tradesDone":8996}
{"date":"2018-04-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.0044,"high":466.82032,"low":458.85741,"close":463.3603,"volume":17248.11068,"volumeNotional":7992089.70139,"tradesDone":8481}
{"date":"2018-04-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.26256,"high":468.12634,"low":462.5402,"close":467.29072,"volume":14088.29265,"volumeNotional":6583328.47676,"tradesDone":8173}
{"date":"2018-04-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.45276,"high":488.55593,"low":467.34827,"close":485.61793,"volume":52476.32154,"volumeNotional":25483442.59508,"tradesDone":22541}
{"date":"2018-04-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.43441,"high":492.02449,"low":476.47204,"close":491.96354,"volume":34911.78197,"volumeNotional":17175323.93174,"tradesDone":14640}
{"date":"2018-04-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.03833,"high":498.61097,"low":486.60255,"close":494.25903,"volume":52517.25728,"volumeNotional":25957128.80103,"tradesDone":21353}
{"date":"2018-04-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.96602,"high":504.27528,"low":483.34416,"close":491.64772,"volume":63356.64809,"volumeNotional":31149151.8946,"tradesDone":22443}
{"date":"2018-04-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.58128,"high":492.1925,"low":481.37912,"close":484.27202,"volume":31859.695,"volumeNotional":15428758.81925,"tradesDone":14728}
{"date":"2018-04-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.48783,"high":493.94375,"low":484.1503,"close":493.495,"volume":29075.34705,"volumeNotional":14348538.48992,"tradesDone":13145}
{"date":"2018-04-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.57979,"high":496.53835,"low":489.68126,"close":490.15785,"volume":21722.15225,"volumeNotional":10647283.542,"tradesDone":10770}
{"date":"2018-04-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.14005,"high":491.02669,"low":486.3081,"close":486.34396,"volume":16449.92993,"volumeNotional":8000323.99195,"tradesDone":8944}
{"date":"2018-04-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.46855,"high":488.6716,"low":481.74194,"close":484.99682,"volume":17422.46558,"volumeNotional":8449840.43123,"tradesDone":8294}
{"date":"2018-04-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.08985,"high":494.04136,"low":484.93578,"close":492.39802,"volume":21060.82025,"volumeNotional":10370306.19088,"tradesDone":10453}
{"date":"2018-04-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.38573,"high":518.40441,"low":492.21729,"close":511.40933,"volume":67159.31002,"volumeNotional":34345897.69337,"tradesDone":26090}
{"date":"2018-04-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.26456,"high":524.52713,"low":508.65877,"close":522.033,"volume":83530.58201,"volumeNotional":43605720.04451,"tradesDone":29923}
{"date":"2018-04-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.92649,"high":522.15018,"low":509.47715,"close":509.79302,"volume":67069.39937,"volumeNotional":34191511.98488,"tradesDone":23417}
{"date":"2018-04-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.82742,"high":515.97457,"low":505.35393,"close":513.95424,"volume":45715.13059,"volumeNotional":23495485.08418,"tradesDone":17173}
{"date":"2018-04-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.89962,"high":521.83265,"low":508.4836,"close":517.83682,"volume":33485.79709,"volumeNotional":17340178.55308,"tradesDone":14165}
{"date":"2018-04-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.86105,"high":528.9898,"low":514.09376,"close":527.10567,"volume":53215.09715,"volumeNotional":28049979.59931,"tradesDone":18196}
{"date":"2018-04-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.14584,"high":528.48956,"low":514.35343,"close":518.54316,"volume":52806.6357,"volumeNotional":27382519.9067,"tradesDone":21240}
{"date":"2018-04-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.50291,"high":519.43201,"low":507.69991,"close":513.91804,"volume":43914.34693,"volumeNotional":22568375.05894,"tradesDone":17300}
{"date":"2018-04-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.87088,"high":517.13537,"low":509.5867,"close":516.71897,"volume":26985.40769,"volumeNotional":13943872.0378,"tradesDone":10434}
{"date":"2018-04-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.88985,"high":519.78277,"low":514.24815,"close":519.20964,"volume":21515.88516,"volumeNotional":11171255.04572,"tradesDone":10420}
{"date":"2018-04-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.18937,"high":519.30534,"low":510.66105,"close":514.03021,"volume":24480.04309,"volumeNotional":12583481.6519,"tradesDone":11740}
{"date":"2018-04-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.04117,"high":516.09033,"low":511.34809,"close":515.99602,"volume":15808.64242,"volumeNotional":8157196.61254,"tradesDone":6937}
{"date":"2018-04-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.02049,"high":516.10948,"low":503.86219,"close":510.404,"volume":25698.5685,"volumeNotional":13116652.07373,"tradesDone":11335}
{"date":"2018-04-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":510.32104,"high":511.03515,"low":489.07939,"close":493.65544,"volume":67188.09008,"volumeNotional":33167765.89235,"tradesDone":23560}
{"date":"2018-04-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.6107,"high":495.26192,"low":488.58149,"close":489.96639,"volume":25389.79776,"volumeNotional":12440147.64554,"tradesDone":12752}
{"date":"2018-04-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.96805,"high":496.38997,"low":483.55627,"close":495.74628,"volume":42281.10764,"volumeNotional":20960701.78588,"tradesDone":18443}
{"date":"2018-04-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.6819,"high":502.50356,"low":491.10029,"close":495.54133,"volume":34925.70995,"volumeNotional":17307132.81143,"tradesDone":14804}
{"date":"2018-04-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.19335,"high":498.09768,"low":487.13202,"close":493.99856,"volume":24165.87236,"volumeNotional":11937906.25497,"tradesDone":11976}
{"date":"2018-04-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.18183,"high":509.20756,"low":492.84095,"close":507.93423,"volume":34105.96445,"volumeNotional":17323586.93706,"tradesDone":13577}
{"date":"2018-04-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.99665,"high":513.37458,"low":503.41153,"close":509.69229,"volume":28007.28721,"volumeNotional":14275098.4301,"tradesDone":11664}
{"date":"2018-04-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.5367,"high":510.35509,"low":504.74417,"close":508.50579,"volume":15257.08161,"volumeNotional":7758314.40149,"tradesDone":7703}
{"date":"2018-04-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.4599,"high":508.62996,"low":499.29215,"close":499.84848,"volume":17459.62045,"volumeNotional":8727164.73747,"tradesDone":8661}
{"date":"2018-04-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.89526,"high":504.37249,"low":499.09512,"close":499.46542,"volume":15122.25359,"volumeNotional":7553042.78272,"tradesDone":7378}
{"date":"2018-04-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.22615,"high":504.06868,"low":499.04266,"close":503.08484,"volume":9116.93035,"volumeNotional":4586589.44424,"tradesDone":4819}
{"date":"2018-04-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.07039,"high":514.7666,"low":499.65704,"close":512.19159,"volume":26375.94665,"volumeNotional":13509538.14738,"tradesDone":11943}
{"date":"2018-04-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.08393,"high":514.80291,"low":507.20753,"close":508.67286,"volume":12909.51323,"volumeNotional":6566719.05961,"tradesDone":6997}
{"date":"2018-04-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.54339,"high":511.04293,"low":501.88777,"close":505.43754,"volume":16240.81606,"volumeNotional":8208718.16363,"tradesDone":7600}
{"date":"2018-04-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.40696,"high":506.78976,"low":491.94706,"close":493.37091,"volume":25407.50522,"volumeNotional":12535324.04853,"tradesDone":13155}
{"date":"2018-04-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.35737,"high":499.91642,"low":492.81733,"close":496.59993,"volume":15753.11996,"volumeNotional":7822998.33137,"tradesDone":9441}
{"date":"2018-04-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.58858,"high":497.31014,"low":486.58548,"close":489.09746,"volume":27826.83234,"volumeNotional":13610033.05323,"tradesDone":13332}
{"date":"2018-04-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.15982,"high":494.76778,"low":488.45002,"close":494.12021,"volume":17926.94395,"volumeNotional":8858065.22411,"tradesDone":8558}
{"date":"2018-04-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.04837,"high":495.29174,"low":489.79729,"close":492.63384,"volume":11279.48603,"volumeNotional":5556656.48128,"tradesDone":5334}
{"date":"2018-04-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.84498,"high":495.13981,"low":491.2253,"close":493.76827,"volume":9743.21995,"volumeNotional":4810892.87929,"tradesDone":5257}
{"date":"2018-04-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.8873,"high":498.60813,"low":492.46147,"close":498.55352,"volume":16863.75131,"volumeNotional":8407482.52641,"tradesDone":7991}
{"date":"2018-04-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.45958,"high":498.68383,"low":492.64812,"close":496.63705,"volume":10222.43026,"volumeNotional":5076837.64353,"tradesDone":5322}
{"date":"2018-04-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.66337,"high":501.79465,"low":494.33106,"close":501.34209,"volume":10672.61814,"volumeNotional":5350632.70969,"tradesDone":5131}
{"date":"2018-04-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.50616,"high":504.88206,"low":500.33552,"close":504.18754,"volume":11567.05812,"volumeNotional":5831966.56862,"tradesDone":6521}
{"date":"2018-04-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.27106,"high":508.70012,"low":503.21441,"close":507.41815,"volume":14078.83997,"volumeNotional":7143858.97482,"tradesDone":6999}
{"date":"2018-04-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.80185,"high":509.73265,"low":505.32206,"close":506.45594,"volume":8799.75965,"volumeNotional":4456690.55164,"tradesDone":6668}
{"date":"2018-04-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.56851,"high":509.40243,"low":506.00815,"close":508.03014,"volume":8751.34289,"volumeNotional":4445945.93487,"tradesDone":4536}
{"date":"2018-04-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.94313,"high":508.05561,"low":501.26209,"close":502.55121,"volume":12182.80522,"volumeNotional":6122483.49685,"tradesDone":6999}
{"date":"2018-04-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.5307,"high":512.93763,"low":502.49241,"close":507.90569,"volume":33671.28347,"volumeNotional":17101836.39888,"tradesDone":11652}
{"date":"2018-04-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.87218,"high":521.87514,"low":505.25413,"close":518.02355,"volume":32373.20625,"volumeNotional":16770083.18219,"tradesDone":12792}
{"date":"2018-04-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.07439,"high":518.73054,"low":506.77045,"close":511.88049,"volume":55389.0791,"volumeNotional":28352588.87592,"tradesDone":15762}
{"date":"2018-04-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.97446,"high":513.93435,"low":509.66102,"close":511.75424,"volume":9362.21967,"volumeNotional":4791155.60092,"tradesDone":5316}
{"date":"2018-04-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.86945,"high":515.67827,"low":511.10762,"close":513.26307,"volume":11635.7318,"volumeNotional":5972191.40683,"tradesDone":5623}
{"date":"2018-04-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.21744,"high":516.09758,"low":509.57886,"close":516.02482,"volume":10388.59055,"volumeNotional":5360770.52232,"tradesDone":5408}
{"date":"2018-04-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.95721,"high":516.06991,"low":511.44259,"close":512.57651,"volume":12573.81247,"volumeNotional":6445040.94855,"tradesDone":6109}
{"date":"2018-04-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.59098,"high":512.67224,"low":507.6939,"close":509.60174,"volume":11967.90044,"volumeNotional":6098862.93382,"tradesDone":7556}
{"date":"2018-04-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.62558,"high":512.16311,"low":508.49934,"close":511.86619,"volume":14039.87549,"volumeNotional":7186537.64242,"tradesDone":5510}
{"date":"2018-04-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.87011,"high":514.58199,"low":508.95842,"close":511.95032,"volume":13395.40358,"volumeNotional":6857781.18708,"tradesDone":6616}
{"date":"2018-04-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.92109,"high":513.46188,"low":511.58258,"close":512.23973,"volume":4865.53923,"volumeNotional":2492322.51129,"tradesDone":5803}
{"date":"2018-04-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.98171,"high":526.79287,"low":512.85971,"close":522.49866,"volume":50755.87731,"volumeNotional":26519877.74778,"tradesDone":26017}
{"date":"2018-04-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.68925,"high":526.23722,"low":520.0099,"close":524.05265,"volume":18030.5168,"volumeNotional":9448940.18428,"tradesDone":9957}
{"date":"2018-04-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.01558,"high":530.44559,"low":523.71173,"close":527.87925,"volume":26293.39168,"volumeNotional":13879735.92379,"tradesDone":10000}
{"date":"2018-04-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.94959,"high":530.03386,"low":525.88476,"close":527.90367,"volume":16278.9044,"volumeNotional":8593693.32808,"tradesDone":9187}
{"date":"2018-04-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.92157,"high":528.79223,"low":520.63635,"close":521.60907,"volume":23988.44502,"volumeNotional":12512590.51925,"tradesDone":10199}
{"date":"2018-04-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.64623,"high":525.98525,"low":521.27306,"close":523.2029,"volume":12146.11017,"volumeNotional":6354880.01635,"tradesDone":5566}
{"date":"2018-04-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":523.49869,"high":528.46458,"low":523.18853,"close":527.21231,"volume":11732.18842,"volumeNotional":6185354.20109,"tradesDone":5908}
{"date":"2018-04-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.39029,"high":529.50661,"low":525.07805,"close":526.04056,"volume":16623.38421,"volumeNotional":8744574.27862,"tradesDone":5804}
{"date":"2018-04-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.04677,"high":526.05246,"low":519.15604,"close":524.85259,"volume":25708.84609,"volumeNotional":13493354.37674,"tradesDone":8095}
{"date":"2018-04-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.90933,"high":526.22291,"low":522.92795,"close":524.78687,"volume":12150.14761,"volumeNotional":6376237.92062,"tradesDone":4914}
{"date":"2018-04-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.82533,"high":525.25937,"low":522.54747,"close":523.96522,"volume":5870.73599,"volumeNotional":3076061.50574,"tradesDone":5086}
{"date":"2018-04-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.00327,"high":529.898,"low":522.96238,"close":529.33683,"volume":22839.12496,"volumeNotional":12089590.05851,"tradesDone":7145}
{"date":"2018-04-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.31102,"high":534.49612,"low":526.74992,"close":533.92147,"volume":21248.78145,"volumeNotional":11345180.68345,"tradesDone":8457}
{"date":"2018-04-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.97875,"high":537.66951,"low":531.10695,"close":533.8716,"volume":28891.1099,"volumeNotional":15424143.15077,"tradesDone":10484}
{"date":"2018-04-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.97769,"high":536.10776,"low":525.16145,"close":525.46682,"volume":25591.79357,"volumeNotional":13447638.27885,"tradesDone":9297}
{"date":"2018-04-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.49828,"high":527.52314,"low":510.23044,"close":512.84487,"volume":65309.20492,"volumeNotional":33493490.72591,"tradesDone":21979}
{"date":"2018-04-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.97881,"high":519.29554,"low":511.36194,"close":516.88952,"volume":25331.12366,"volumeNotional":13093392.46006,"tradesDone":10695}
{"date":"2018-04-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.83587,"high":517.49145,"low":511.1891,"close":513.90466,"volume":20279.13643,"volumeNotional":10421542.79926,"tradesDone":7535}
{"date":"2018-04-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.83321,"high":516.0601,"low":504.67859,"close":506.96587,"volume":38113.76125,"volumeNotional":19322376.16736,"tradesDone":13789}
{"date":"2018-04-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.94564,"high":512.05603,"low":504.39452,"close":511.26363,"volume":31269.09547,"volumeNotional":15986751.36406,"tradesDone":10739}
{"date":"2018-04-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":510.87204,"high":514.85294,"low":508.96021,"close":514.26138,"volume":11104.88837,"volumeNotional":5710815.17481,"tradesDone":6105}
{"date":"2018-04-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.07489,"high":517.4469,"low":512.79726,"close":516.37805,"volume":16034.57101,"volumeNotional":8279900.44577,"tradesDone":7525}
{"date":"2018-04-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.27076,"high":517.36074,"low":510.28724,"close":513.88292,"volume":21672.39041,"volumeNotional":11137071.3439,"tradesDone":8051}
{"date":"2018-04-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.78159,"high":514.85133,"low":510.25324,"close":511.1942,"volume":10044.96547,"volumeNotional":5134928.10497,"tradesDone":5803}
{"date":"2018-04-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.32072,"high":513.48657,"low":509.07031,"close":512.16498,"volume":10066.27491,"volumeNotional":5155593.47575,"tradesDone":7066}
{"date":"2018-04-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.27602,"high":512.69999,"low":499.06481,"close":502.36311,"volume":36180.18654,"volumeNotional":18175591.15022,"tradesDone":15459}
{"date":"2018-04-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.32819,"high":504.19261,"low":498.52027,"close":502.23743,"volume":34292.36107,"volumeNotional":17222907.24512,"tradesDone":13256}
{"date":"2018-04-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.41353,"high":506.05708,"low":499.24407,"close":503.21161,"volume":15969.97338,"volumeNotional":8036276.09557,"tradesDone":7633}
{"date":"2018-04-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.49604,"high":506.0485,"low":502.57314,"close":503.91782,"volume":8404.15811,"volumeNotional":4235005.01843,"tradesDone":5716}
{"date":"2018-04-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.99743,"high":504.02746,"low":500.58004,"close":502.19973,"volume":7899.72974,"volumeNotional":3967242.10636,"tradesDone":5756}
{"date":"2018-04-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.20064,"high":510.924,"low":501.53245,"close":508.68098,"volume":18655.93308,"volumeNotional":9489918.32195,"tradesDone":8923}
{"date":"2018-04-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.52654,"high":508.83618,"low":502.7082,"close":504.7853,"volume":17892.17213,"volumeNotional":9031705.52085,"tradesDone":8253}
{"date":"2018-04-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.717,"high":508.81498,"low":501.80037,"close":503.65836,"volume":12332.56419,"volumeNotional":6211399.07845,"tradesDone":6469}
{"date":"2018-04-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.69681,"high":504.2989,"low":501.27311,"close":502.26075,"volume":10395.57705,"volumeNotional":5221290.33339,"tradesDone":4887}
{"date":"2018-04-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.49686,"high":507.13078,"low":502.2368,"close":505.74591,"volume":6190.66654,"volumeNotional":3130904.25749,"tradesDone":3353}
{"date":"2018-04-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.90497,"high":508.25766,"low":504.28066,"close":507.13828,"volume":6814.56185,"volumeNotional":3455925.1916,"tradesDone":4283}
{"date":"2018-04-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.20232,"high":513.33078,"low":506.77165,"close":511.34864,"volume":19355.26324,"volumeNotional":9897287.52869,"tradesDone":7332}
{"date":"2018-04-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.5725,"high":512.47994,"low":506.10837,"close":509.1731,"volume":12081.43483,"volumeNotional":6151541.63096,"tradesDone":5731}
{"date":"2018-04-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.14808,"high":511.25349,"low":507.38217,"close":508.86253,"volume":11277.27793,"volumeNotional":5738584.19804,"tradesDone":6046}
{"date":"2018-04-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.48376,"high":509.29121,"low":504.44949,"close":506.75354,"volume":15456.16549,"volumeNotional":7832466.60663,"tradesDone":7847}
{"date":"2018-04-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.01553,"high":508.1463,"low":503.20566,"close":507.81277,"volume":19676.7736,"volumeNotional":9992116.96051,"tradesDone":7391}
{"date":"2018-04-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.76103,"high":508.00788,"low":505.06372,"close":506.97245,"volume":7394.7872,"volumeNotional":3748953.40891,"tradesDone":4635}
{"date":"2018-04-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.87434,"high":507.61151,"low":504.63672,"close":505.50905,"volume":5843.46836,"volumeNotional":2953926.1228,"tradesDone":4512}
{"date":"2018-04-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.366,"high":508.59584,"low":504.54503,"close":507.58562,"volume":11446.86574,"volumeNotional":5810264.49165,"tradesDone":6212}
{"date":"2018-04-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.58315,"high":515.28475,"low":507.46779,"close":514.38934,"volume":22712.51386,"volumeNotional":11683075.03973,"tradesDone":11465}
{"date":"2018-04-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.63321,"high":517.68888,"low":514.0736,"close":516.97842,"volume":12147.99643,"volumeNotional":6280252.04385,"tradesDone":8280}
{"date":"2018-04-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.05101,"high":520.20284,"low":516.41755,"close":518.21646,"volume":13606.43045,"volumeNotional":7051076.28489,"tradesDone":8631}
{"date":"2018-04-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.39522,"high":519.67195,"low":513.22719,"close":515.18964,"volume":16333.02998,"volumeNotional":8414607.81748,"tradesDone":7424}
{"date":"2018-04-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.27443,"high":517.74757,"low":515.11636,"close":517.30365,"volume":7251.59778,"volumeNotional":3751277.96733,"tradesDone":4881}
{"date":"2018-04-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.23409,"high":522.72554,"low":513.84535,"close":515.58452,"volume":35747.32515,"volumeNotional":18430767.35951,"tradesDone":10268}
{"date":"2018-04-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.58706,"high":518.14283,"low":513.38956,"close":514.97233,"volume":13870.47737,"volumeNotional":7142912.08008,"tradesDone":6866}
{"date":"2018-04-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.02474,"high":516.91405,"low":513.48653,"close":515.01836,"volume":11537.54067,"volumeNotional":5942045.22123,"tradesDone":7604}
{"date":"2018-04-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.83,"high":515.75982,"low":513.0783,"close":513.81923,"volume":14448.72659,"volumeNotional":7424033.62934,"tradesDone":5276}
{"date":"2018-04-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.86291,"high":516.77664,"low":513.46732,"close":515.38326,"volume":9534.37673,"volumeNotional":4913858.20001,"tradesDone":4475}
{"date":"2018-04-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.75411,"high":517.29452,"low":514.36194,"close":515.45596,"volume":9048.72701,"volumeNotional":4664220.23123,"tradesDone":5053}
{"date":"2018-04-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.40776,"high":515.48385,"low":505.71121,"close":506.70447,"volume":26292.89653,"volumeNotional":13322728.10424,"tradesDone":11689}
{"date":"2018-04-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.60547,"high":507.06764,"low":501.34303,"close":503.51245,"volume":37115.50177,"volumeNotional":18688117.2215,"tradesDone":16731}
{"date":"2018-04-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.55708,"high":505.67451,"low":500.87933,"close":503.35928,"volume":27195.71579,"volumeNotional":13689215.80868,"tradesDone":8687}
{"date":"2018-04-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.24721,"high":508.90622,"low":501.85471,"close":506.08615,"volume":12936.14577,"volumeNotional":6546804.14315,"tradesDone":7492}
{"date":"2018-04-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.16679,"high":506.87099,"low":502.02978,"close":504.4785,"volume":11234.02896,"volumeNotional":5667326.0553,"tradesDone":5744}
{"date":"2018-04-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.37449,"high":504.56293,"low":501.23151,"close":502.81038,"volume":10345.2906,"volumeNotional":5201719.54264,"tradesDone":4875}
{"date":"2018-04-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.78122,"high":505.89326,"low":501.29557,"close":504.51594,"volume":11474.79083,"volumeNotional":5789214.88281,"tradesDone":4716}
{"date":"2018-04-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.68757,"high":508.04037,"low":504.57836,"close":507.05228,"volume":8410.14672,"volumeNotional":4264384.04555,"tradesDone":4025}
{"date":"2018-04-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.22698,"high":509.3808,"low":505.07826,"close":505.37746,"volume":9337.42709,"volumeNotional":4718925.19178,"tradesDone":5120}
{"date":"2018-04-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.47678,"high":507.54184,"low":503.96717,"close":507.11052,"volume":10398.83645,"volumeNotional":5273359.32935,"tradesDone":4131}
{"date":"2018-04-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.24414,"high":507.49865,"low":504.60476,"close":506.22515,"volume":5066.34472,"volumeNotional":2564711.10251,"tradesDone":3132}
{"date":"2018-04-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.15759,"high":509.58036,"low":505.82874,"close":507.98545,"volume":7622.01119,"volumeNotional":3871870.788,"tradesDone":4474}
{"date":"2018-04-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.02392,"high":515.69558,"low":504.65788,"close":514.96388,"volume":23141.53686,"volumeNotional":11917055.55536,"tradesDone":10231}
{"date":"2018-04-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.07636,"high":517.18389,"low":512.88386,"close":515.3759,"volume":18832.61167,"volumeNotional":9705874.23136,"tradesDone":8623}
{"date":"2018-04-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.16874,"high":516.33528,"low":513.16883,"close":513.83344,"volume":10756.07487,"volumeNotional":5526830.92011,"tradesDone":6718}
{"date":"2018-04-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.61912,"high":515.03896,"low":511.38499,"close":514.4623,"volume":9961.3389,"volumeNotional":5124733.29111,"tradesDone":5646}
{"date":"2018-04-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.37991,"high":515.02447,"low":513.44972,"close":514.23158,"volume":5624.84515,"volumeNotional":2892473.01163,"tradesDone":4027}
{"date":"2018-04-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.13846,"high":516.70593,"low":512.9101,"close":516.39505,"volume":12068.67763,"volumeNotional":6232205.39764,"tradesDone":5120}
{"date":"2018-04-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.60647,"high":517.89961,"low":515.05878,"close":517.1123,"volume":10273.90062,"volumeNotional":5312760.40564,"tradesDone":4212}
{"date":"2018-04-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.13227,"high":518.10853,"low":514.52496,"close":515.23375,"volume":11718.84485,"volumeNotional":6037944.32858,"tradesDone":4773}
{"date":"2018-04-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.20249,"high":515.85306,"low":508.29465,"close":508.59298,"volume":11362.13514,"volumeNotional":5778702.20095,"tradesDone":4858}
{"date":"2018-04-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.622,"high":512.9723,"low":507.22884,"close":509.73879,"volume":22269.74667,"volumeNotional":11351753.74027,"tradesDone":9511}
{"date":"2018-04-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.90875,"high":517.42718,"low":509.69108,"close":516.14032,"volume":20278.15981,"volumeNotional":10466375.85629,"tradesDone":8430}
{"date":"2018-04-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.13847,"high":516.93817,"low":512.59833,"close":514.74611,"volume":17014.42652,"volumeNotional":8758109.90481,"tradesDone":7259}
{"date":"2018-04-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.69477,"high":516.91522,"low":514.26158,"close":515.62616,"volume":7336.43776,"volumeNotional":3782859.2231,"tradesDone":4556}
{"date":"2018-04-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.51531,"high":517.25066,"low":513.82875,"close":516.93221,"volume":10006.53003,"volumeNotional":5172697.6766,"tradesDone":5832}
{"date":"2018-04-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.01523,"high":524.03996,"low":516.11812,"close":522.63509,"volume":31969.11732,"volumeNotional":16708182.60587,"tradesDone":13204}
{"date":"2018-04-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.98788,"high":525.19086,"low":522.26892,"close":524.95509,"volume":10654.75311,"volumeNotional":5593266.9126,"tradesDone":5714}
{"date":"2018-04-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.94696,"high":526.71291,"low":519.59762,"close":522.52893,"volume":19754.21063,"volumeNotional":10322146.49059,"tradesDone":9773}
{"date":"2018-04-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.94139,"high":526.75298,"low":522.19745,"close":525.69608,"volume":10637.98672,"volumeNotional":5592347.95292,"tradesDone":5780}
{"date":"2018-04-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.77714,"high":526.18632,"low":521.1637,"close":525.47189,"volume":12255.62395,"volumeNotional":6439985.93538,"tradesDone":5532}
{"date":"2018-04-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.49603,"high":532.72442,"low":524.13955,"close":530.37832,"volume":21740.19998,"volumeNotional":11530530.73603,"tradesDone":8229}
{"date":"2018-04-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.3031,"high":538.89074,"low":528.65388,"close":536.97727,"volume":37066.84595,"volumeNotional":19904053.57618,"tradesDone":11145}
{"date":"2018-04-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.9024,"high":537.05736,"low":531.62961,"close":536.14224,"volume":18898.0716,"volumeNotional":10132054.45509,"tradesDone":7359}
{"date":"2018-04-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.84078,"high":536.25921,"low":529.66398,"close":534.91444,"volume":20594.11649,"volumeNotional":11016090.3685,"tradesDone":8737}
{"date":"2018-04-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.77264,"high":534.84239,"low":528.52735,"close":532.05262,"volume":13371.90106,"volumeNotional":7114555.05407,"tradesDone":5855}
{"date":"2018-04-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.12643,"high":534.82902,"low":528.41408,"close":532.32194,"volume":20694.79589,"volumeNotional":11016293.91681,"tradesDone":7500}
{"date":"2018-04-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.64779,"high":537.76869,"low":528.66887,"close":531.85657,"volume":18028.89699,"volumeNotional":9588787.25814,"tradesDone":9157}
{"date":"2018-04-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.69902,"high":534.55204,"low":529.60587,"close":531.17036,"volume":9739.28416,"volumeNotional":5173219.06424,"tradesDone":5559}
{"date":"2018-04-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.24805,"high":535.29657,"low":529.79135,"close":534.77839,"volume":15155.65679,"volumeNotional":8104917.71704,"tradesDone":7423}
{"date":"2018-04-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.69175,"high":536.2578,"low":533.06,"close":535.43472,"volume":9637.76962,"volumeNotional":5160396.46507,"tradesDone":5408}
{"date":"2018-04-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.31805,"high":536.81868,"low":533.89748,"close":536.71719,"volume":8413.47101,"volumeNotional":4515654.55485,"tradesDone":5242}
{"date":"2018-04-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.74472,"high":544.62982,"low":534.39012,"close":543.0008,"volume":21201.12839,"volumeNotional":11512229.71421,"tradesDone":7896}
{"date":"2018-04-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.99052,"high":547.41625,"low":541.4088,"close":546.39056,"volume":20145.41987,"volumeNotional":11007267.27731,"tradesDone":9714}
{"date":"2018-04-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":546.46757,"high":547.56452,"low":540.43361,"close":546.41473,"volume":28813.6291,"volumeNotional":15744191.40677,"tradesDone":11337}
{"date":"2018-04-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":546.24691,"high":548.35697,"low":544.79679,"close":546.93745,"volume":14461.05983,"volumeNotional":7909295.19718,"tradesDone":7130}
{"date":"2018-04-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":547.05962,"high":556.93395,"low":546.92768,"close":554.93921,"volume":35726.20181,"volumeNotional":19825870.15775,"tradesDone":16244}
{"date":"2018-04-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":554.28625,"high":564.11115,"low":554.17136,"close":560.43043,"volume":29263.86243,"volumeNotional":16400358.96112,"tradesDone":14009}
{"date":"2018-04-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":560.42329,"high":564.44522,"low":556.5259,"close":557.2619,"volume":24166.66762,"volumeNotional":13467163.20405,"tradesDone":11507}
{"date":"2018-04-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.06923,"high":558.69748,"low":552.94611,"close":557.347,"volume":19163.61662,"volumeNotional":10680784.27911,"tradesDone":8685}
{"date":"2018-04-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.2409,"high":557.35101,"low":553.11911,"close":554.37142,"volume":17731.14505,"volumeNotional":9829640.00026,"tradesDone":6840}
{"date":"2018-04-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":554.05304,"high":562.33253,"low":553.56599,"close":561.62448,"volume":11586.93202,"volumeNotional":6507504.63253,"tradesDone":6625}
{"date":"2018-04-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":561.53443,"high":565.19976,"low":559.88062,"close":560.77754,"volume":16683.57192,"volumeNotional":9355772.35613,"tradesDone":9815}
{"date":"2018-04-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":560.75045,"high":570.70707,"low":559.13246,"close":567.12141,"volume":22959.25726,"volumeNotional":13020686.38461,"tradesDone":9105}
{"date":"2018-04-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.39689,"high":580.92715,"low":567.28287,"close":579.06177,"volume":44928.30488,"volumeNotional":26016263.56908,"tradesDone":17271}
{"date":"2018-04-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.00769,"high":585.80139,"low":575.24309,"close":584.43852,"volume":29948.97582,"volumeNotional":17503335.08073,"tradesDone":13909}
{"date":"2018-04-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.54453,"high":587.40019,"low":567.76643,"close":570.70624,"volume":54463.17635,"volumeNotional":31082474.37182,"tradesDone":23282}
{"date":"2018-04-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.65439,"high":576.86262,"low":570.11733,"close":573.51421,"volume":13559.49632,"volumeNotional":7776563.85395,"tradesDone":8102}
{"date":"2018-04-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.55787,"high":573.92707,"low":559.88785,"close":561.49265,"volume":35202.29897,"volumeNotional":19765832.28233,"tradesDone":17640}
{"date":"2018-04-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":561.37975,"high":567.16454,"low":557.23221,"close":564.60554,"volume":22399.10366,"volumeNotional":12646658.0988,"tradesDone":10139}
{"date":"2018-04-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":564.52513,"high":572.81412,"low":562.57419,"close":571.58015,"volume":18139.362,"volumeNotional":10368099.31308,"tradesDone":9031}
{"date":"2018-04-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.55287,"high":576.57589,"low":569.9224,"close":570.61558,"volume":22087.64104,"volumeNotional":12603552.12816,"tradesDone":11976}
{"date":"2018-04-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.59427,"high":577.85544,"low":570.08558,"close":570.80077,"volume":18681.18902,"volumeNotional":10663237.02853,"tradesDone":10344}
{"date":"2018-04-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.64893,"high":573.73466,"low":568.01305,"close":572.03669,"volume":18023.66526,"volumeNotional":10310197.81546,"tradesDone":6844}
{"date":"2018-04-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.94172,"high":588.50387,"low":571.29252,"close":585.77763,"volume":34247.95595,"volumeNotional":20061686.56879,"tradesDone":8593}
{"date":"2018-04-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.6211,"high":590.91383,"low":584.85165,"close":590.05486,"volume":22461.02927,"volumeNotional":13253239.54536,"tradesDone":7562}
{"date":"2018-04-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.08229,"high":595.62005,"low":589.52192,"close":590.44163,"volume":18944.548,"volumeNotional":11185649.82085,"tradesDone":8027}
{"date":"2018-04-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.91675,"high":590.585,"low":580.83389,"close":584.06133,"volume":21919.8333,"volumeNotional":12802527.00896,"tradesDone":6240}
{"date":"2018-04-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.96843,"high":589.5341,"low":583.76461,"close":588.67143,"volume":15495.60402,"volumeNotional":9121819.41288,"tradesDone":5382}
{"date":"2018-04-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.66112,"high":589.13125,"low":581.60786,"close":585.31578,"volume":16150.93594,"volumeNotional":9453397.62608,"tradesDone":6904}
{"date":"2018-04-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.7806,"high":590.16287,"low":583.32806,"close":589.07133,"volume":12712.12844,"volumeNotional":7488350.37707,"tradesDone":6740}
{"date":"2018-04-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.14766,"high":590.7657,"low":587.66162,"close":589.26533,"volume":12673.56375,"volumeNotional":7468091.77678,"tradesDone":6853}
{"date":"2018-04-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.20896,"high":595.24177,"low":587.50931,"close":593.37356,"volume":16236.04378,"volumeNotional":9634039.0847,"tradesDone":9209}
{"date":"2018-04-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.17032,"high":595.37403,"low":591.37871,"close":593.47882,"volume":14409.53392,"volumeNotional":8551753.25129,"tradesDone":5761}
{"date":"2018-04-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.16157,"high":593.5596,"low":587.9325,"close":593.09008,"volume":15060.34349,"volumeNotional":8932140.32734,"tradesDone":8210}
{"date":"2018-04-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.90044,"high":598.21059,"low":592.22351,"close":597.67721,"volume":11670.48207,"volumeNotional":6975181.17805,"tradesDone":7440}
{"date":"2018-04-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.63667,"high":622.21572,"low":597.75452,"close":615.27916,"volume":79452.35373,"volumeNotional":48885377.10582,"tradesDone":28688}
{"date":"2018-04-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.45309,"high":618.36747,"low":612.54709,"close":616.86897,"volume":29259.04019,"volumeNotional":18048994.08968,"tradesDone":12589}
{"date":"2018-04-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.74033,"high":618.33662,"low":605.5727,"close":611.21154,"volume":32112.51797,"volumeNotional":19627541.63522,"tradesDone":12465}
{"date":"2018-04-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.22899,"high":611.83613,"low":599.51932,"close":605.55945,"volume":30243.27558,"volumeNotional":18314101.21613,"tradesDone":17265}
{"date":"2018-04-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.50619,"high":611.66702,"low":603.76036,"close":610.13198,"volume":13272.41968,"volumeNotional":8097927.68545,"tradesDone":7828}
{"date":"2018-04-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.1969,"high":614.7623,"low":606.84233,"close":608.00438,"volume":14460.74797,"volumeNotional":8792198.11688,"tradesDone":8162}
{"date":"2018-04-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.03235,"high":611.20791,"low":607.65653,"close":609.5658,"volume":10159.09209,"volumeNotional":6192635.0521,"tradesDone":6301}
{"date":"2018-04-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.42525,"high":610.45235,"low":607.84843,"close":610.17834,"volume":9657.89971,"volumeNotional":5893041.24667,"tradesDone":5266}
{"date":"2018-04-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.37123,"high":619.08147,"low":609.88386,"close":618.94493,"volume":18108.80422,"volumeNotional":11208352.64876,"tradesDone":9658}
{"date":"2018-04-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.9295,"high":624.7496,"low":612.8146,"close":614.03645,"volume":31278.90202,"volumeNotional":19206385.97836,"tradesDone":15750}
{"date":"2018-04-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":613.51001,"high":615.10215,"low":595.22286,"close":602.05913,"volume":56911.70939,"volumeNotional":34264214.07824,"tradesDone":24788}
{"date":"2018-04-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.22103,"high":605.12557,"low":584.20208,"close":589.05478,"volume":46165.84254,"volumeNotional":27194210.43756,"tradesDone":23590}
{"date":"2018-04-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.10298,"high":596.62664,"low":584.15045,"close":585.14641,"volume":26106.57423,"volumeNotional":15276168.1114,"tradesDone":15153}
{"date":"2018-04-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.96436,"high":588.54398,"low":573.55211,"close":587.27384,"volume":58352.9303,"volumeNotional":34269149.49625,"tradesDone":28148}
{"date":"2018-04-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.20887,"high":597.22442,"low":585.59119,"close":594.72773,"volume":26885.38363,"volumeNotional":15989483.09738,"tradesDone":13026}
{"date":"2018-04-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.89349,"high":596.30173,"low":584.95176,"close":593.78641,"volume":19819.33848,"volumeNotional":11768453.895,"tradesDone":10529}
{"date":"2018-04-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.66361,"high":598.77784,"low":593.13744,"close":596.75126,"volume":8838.7798,"volumeNotional":5274553.00173,"tradesDone":7169}
{"date":"2018-04-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.56929,"high":610.36041,"low":596.14842,"close":608.56785,"volume":19905.93921,"volumeNotional":12114114.57272,"tradesDone":15386}
{"date":"2018-04-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.63814,"high":613.68889,"low":599.64996,"close":601.08207,"volume":22192.31101,"volumeNotional":13339400.15779,"tradesDone":14068}
{"date":"2018-04-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.11553,"high":605.95602,"low":600.94569,"close":603.95009,"volume":12484.77874,"volumeNotional":7540183.23845,"tradesDone":7485}
{"date":"2018-04-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.9263,"high":610.74497,"low":602.04279,"close":608.41849,"volume":9607.75786,"volumeNotional":5845537.52973,"tradesDone":6359}
{"date":"2018-04-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.40068,"high":610.90935,"low":607.67118,"close":608.87985,"volume":6934.79607,"volumeNotional":4222457.61062,"tradesDone":4084}
{"date":"2018-04-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.87823,"high":609.12505,"low":597.60697,"close":605.12888,"volume":14973.16226,"volumeNotional":9060692.89568,"tradesDone":9676}
{"date":"2018-04-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.03895,"high":605.44692,"low":602.16608,"close":602.78194,"volume":4153.68698,"volumeNotional":2503767.49117,"tradesDone":3713}
{"date":"2018-04-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.98149,"high":604.12147,"low":599.79327,"close":603.28566,"volume":8280.01668,"volumeNotional":4995215.35884,"tradesDone":5015}
{"date":"2018-04-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.384,"high":606.85973,"low":602.0296,"close":604.64308,"volume":15013.04986,"volumeNotional":9077536.71025,"tradesDone":8548}
{"date":"2018-04-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.64814,"high":605.15727,"low":594.23772,"close":595.4874,"volume":19794.65748,"volumeNotional":11787469.16604,"tradesDone":12169}
{"date":"2018-04-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":595.36688,"high":599.1962,"low":590.14634,"close":595.99442,"volume":12614.53098,"volumeNotional":7518190.06877,"tradesDone":8352}
{"date":"2018-04-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.15965,"high":603.55611,"low":595.38016,"close":602.61552,"volume":9629.18153,"volumeNotional":5802694.20983,"tradesDone":7373}
{"date":"2018-04-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.59138,"high":604.02835,"low":599.34729,"close":600.35136,"volume":7225.13151,"volumeNotional":4337617.56013,"tradesDone":4437}
{"date":"2018-04-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.46306,"high":605.14408,"low":599.61533,"close":605.0208,"volume":5606.14164,"volumeNotional":3391832.3106,"tradesDone":3687}
{"date":"2018-04-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.75503,"high":609.37264,"low":604.71701,"close":606.19003,"volume":8486.47949,"volumeNotional":5144419.26446,"tradesDone":6254}
{"date":"2018-04-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.95979,"high":611.30663,"low":605.94483,"close":610.75994,"volume":7999.78875,"volumeNotional":4885950.47375,"tradesDone":4964}
{"date":"2018-04-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.83593,"high":612.9904,"low":608.53251,"close":611.75617,"volume":9679.57114,"volumeNotional":5921537.36077,"tradesDone":6548}
{"date":"2018-04-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.85861,"high":623.98652,"low":611.57996,"close":622.6051,"volume":29729.03328,"volumeNotional":18509447.79902,"tradesDone":13242}
{"date":"2018-04-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":622.65555,"high":624.1913,"low":614.93125,"close":617.95444,"volume":21407.09584,"volumeNotional":13228609.86594,"tradesDone":11526}
{"date":"2018-04-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.16822,"high":624.76408,"low":617.93846,"close":623.65462,"volume":14016.47861,"volumeNotional":8741441.6782,"tradesDone":8215}
{"date":"2018-04-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":623.64259,"high":634.56269,"low":623.44562,"close":625.94739,"volume":31398.23331,"volumeNotional":19653642.25486,"tradesDone":13615}
{"date":"2018-04-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":625.94218,"high":631.3132,"low":614.59164,"close":620.61111,"volume":35208.05972,"volumeNotional":21850513.08707,"tradesDone":16736}
{"date":"2018-04-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.54962,"high":628.17494,"low":619.79318,"close":626.87129,"volume":15233.42972,"volumeNotional":9549399.72494,"tradesDone":7792}
{"date":"2018-04-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":626.94603,"high":641.9697,"low":626.73547,"close":637.94798,"volume":34488.42872,"volumeNotional":22001823.59717,"tradesDone":14114}
{"date":"2018-04-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.98444,"high":639.17813,"low":629.87516,"close":634.14517,"volume":24332.63848,"volumeNotional":15430425.05975,"tradesDone":12139}
{"date":"2018-04-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":634.10179,"high":640.44971,"low":629.92717,"close":635.35554,"volume":22136.80453,"volumeNotional":14064741.3055,"tradesDone":11098}
{"date":"2018-04-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":635.49827,"high":645.19022,"low":635.47322,"close":642.00295,"volume":17412.53836,"volumeNotional":11178900.91902,"tradesDone":9295}
{"date":"2018-04-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":642.0357,"high":643.0093,"low":639.50221,"close":641.2011,"volume":11256.62608,"volumeNotional":7217761.01105,"tradesDone":6646}
{"date":"2018-04-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":641.13354,"high":641.93161,"low":633.78806,"close":636.68807,"volume":16797.21751,"volumeNotional":10694588.00052,"tradesDone":10103}
{"date":"2018-04-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.87997,"high":642.82263,"low":635.56872,"close":640.10609,"volume":9864.95334,"volumeNotional":6314616.67325,"tradesDone":6453}
{"date":"2018-04-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.20977,"high":640.44876,"low":636.22783,"close":637.22128,"volume":5957.95278,"volumeNotional":3796534.28046,"tradesDone":4995}
{"date":"2018-04-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.30955,"high":637.34838,"low":629.62234,"close":630.41084,"volume":12411.86105,"volumeNotional":7824571.74275,"tradesDone":8417}
{"date":"2018-04-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.21405,"high":630.6283,"low":617.11477,"close":621.01698,"volume":41841.5937,"volumeNotional":25984340.34289,"tradesDone":16767}
{"date":"2018-04-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.747,"high":631.00457,"low":618.75445,"close":627.85603,"volume":12503.34681,"volumeNotional":7850301.74374,"tradesDone":7618}
{"date":"2018-04-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":627.8778,"high":634.31553,"low":626.93466,"close":631.06131,"volume":11595.66735,"volumeNotional":7317576.98053,"tradesDone":6354}
{"date":"2018-04-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.94272,"high":635.34513,"low":630.33381,"close":632.45327,"volume":10101.53594,"volumeNotional":6388749.4002,"tradesDone":6288}
{"date":"2018-04-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":632.43324,"high":636.6701,"low":632.33227,"close":635.23731,"volume":14065.68349,"volumeNotional":8935046.96361,"tradesDone":6554}
{"date":"2018-04-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":635.3136,"high":635.69817,"low":629.97751,"close":632.34239,"volume":7851.68419,"volumeNotional":4964952.71211,"tradesDone":5584}
{"date":"2018-04-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":632.25143,"high":634.8347,"low":630.23435,"close":634.45314,"volume":7411.35739,"volumeNotional":4702158.95717,"tradesDone":5984}
{"date":"2018-04-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":634.50074,"high":639.73808,"low":632.93155,"close":638.54455,"volume":13411.92977,"volumeNotional":8564114.61926,"tradesDone":8658}
{"date":"2018-04-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.47876,"high":641.79845,"low":637.51228,"close":639.79896,"volume":15912.0288,"volumeNotional":10180499.53405,"tradesDone":8782}
{"date":"2018-04-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.11107,"high":641.84849,"low":635.31095,"close":637.54871,"volume":17007.17416,"volumeNotional":10842901.9637,"tradesDone":9855}
{"date":"2018-04-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.54434,"high":638.5086,"low":631.30401,"close":636.88397,"volume":13682.46571,"volumeNotional":8714143.03787,"tradesDone":10239}
{"date":"2018-04-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.7355,"high":638.60813,"low":633.15934,"close":635.9828,"volume":9347.3584,"volumeNotional":5944759.1799,"tradesDone":5926}
{"date":"2018-04-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.01857,"high":638.02251,"low":634.99264,"close":636.7304,"volume":7587.23608,"volumeNotional":4831023.83816,"tradesDone":5488}
{"date":"2018-04-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.8574,"high":648.85891,"low":636.68504,"close":645.25939,"volume":34985.69935,"volumeNotional":22574851.17819,"tradesDone":10065}
{"date":"2018-04-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":644.96405,"high":648.25284,"low":642.45962,"close":646.11414,"volume":23342.95364,"volumeNotional":15082212.38151,"tradesDone":9149}
{"date":"2018-04-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":646.11426,"high":646.63338,"low":639.98028,"close":644.43263,"volume":20515.38513,"volumeNotional":13220783.52339,"tradesDone":8410}
{"date":"2018-04-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":644.8278,"high":647.50525,"low":643.69269,"close":644.74061,"volume":15250.26949,"volumeNotional":9832468.05121,"tradesDone":7820}
{"date":"2018-04-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":644.78569,"high":646.70018,"low":642.45949,"close":643.65748,"volume":17442.08093,"volumeNotional":11226725.93719,"tradesDone":6526}
{"date":"2018-04-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":643.56586,"high":643.96928,"low":634.68939,"close":636.17327,"volume":23145.86384,"volumeNotional":14724779.88471,"tradesDone":10327}
{"date":"2018-04-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.29174,"high":640.33555,"low":635.17627,"close":640.25839,"volume":9957.00992,"volumeNotional":6375059.1763,"tradesDone":6790}
{"date":"2018-04-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.10364,"high":641.88459,"low":633.22265,"close":636.98087,"volume":18845.81583,"volumeNotional":12004424.10636,"tradesDone":6854}
{"date":"2018-04-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":637.15081,"high":639.58526,"low":634.22784,"close":639.44269,"volume":13340.5974,"volumeNotional":8530547.53029,"tradesDone":6290}
{"date":"2018-04-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":639.36519,"high":640.28764,"low":638.90551,"close":640.20722,"volume":6817.19877,"volumeNotional":4364419.8423,"tradesDone":4364}
{"date":"2018-04-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.18824,"high":643.3334,"low":639.86731,"close":641.98615,"volume":6793.00446,"volumeNotional":4361014.76319,"tradesDone":5332}
{"date":"2018-04-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":641.84112,"high":643.99662,"low":640.79553,"close":643.82564,"volume":7305.21011,"volumeNotional":4703281.60194,"tradesDone":4407}
{"date":"2018-04-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":643.63793,"high":664.04691,"low":643.42734,"close":661.77065,"volume":48105.50561,"volumeNotional":31834811.59407,"tradesDone":15907}
{"date":"2018-04-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":661.68858,"high":670.5806,"low":657.6605,"close":670.11006,"volume":37683.57808,"volumeNotional":25252144.58538,"tradesDone":15883}
{"date":"2018-04-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.39274,"high":672.33857,"low":665.23642,"close":667.85923,"volume":22767.5686,"volumeNotional":15205530.86208,"tradesDone":11869}
{"date":"2018-04-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":667.80555,"high":669.84414,"low":665.78478,"close":668.67367,"volume":17362.02294,"volumeNotional":11609527.62546,"tradesDone":8671}
{"date":"2018-04-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":668.7009,"high":681.75873,"low":668.47607,"close":681.39158,"volume":28862.33918,"volumeNotional":19666554.80455,"tradesDone":16393}
{"date":"2018-04-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.39304,"high":684.62426,"low":677.91527,"close":683.24972,"volume":25689.07285,"volumeNotional":17552051.92898,"tradesDone":13963}
{"date":"2018-04-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.23217,"high":684.34435,"low":671.16214,"close":677.21203,"volume":21234.83936,"volumeNotional":14380488.5903,"tradesDone":12801}
{"date":"2018-04-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.19031,"high":680.0268,"low":670.9895,"close":678.31312,"volume":15275.57119,"volumeNotional":10361620.30359,"tradesDone":10304}
{"date":"2018-04-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.44137,"high":683.33866,"low":677.93144,"close":681.92995,"volume":12383.64715,"volumeNotional":8444779.86815,"tradesDone":8386}
{"date":"2018-04-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.91927,"high":684.3646,"low":680.37273,"close":683.63499,"volume":16109.74348,"volumeNotional":11013184.2597,"tradesDone":7384}
{"date":"2018-04-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.75107,"high":690.67662,"low":683.08838,"close":688.52126,"volume":26689.58268,"volumeNotional":18376344.98513,"tradesDone":12571}
{"date":"2018-04-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.6765,"high":692.02389,"low":687.44984,"close":688.10874,"volume":20298.18891,"volumeNotional":13967361.26906,"tradesDone":10898}
{"date":"2018-04-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.15574,"high":700.87831,"low":687.70914,"close":700.80859,"volume":39384.28159,"volumeNotional":27600843.0206,"tradesDone":13396}
{"date":"2018-04-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.0252,"high":711.72584,"low":690.47363,"close":694.01383,"volume":71756.53136,"volumeNotional":49800025.40526,"tradesDone":17827}
{"date":"2018-04-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.14149,"high":703.99095,"low":687.93087,"close":699.04492,"volume":53821.27391,"volumeNotional":37623488.34674,"tradesDone":15221}
{"date":"2018-04-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.01929,"high":704.8471,"low":698.01283,"close":701.15875,"volume":15039.58124,"volumeNotional":10545133.96403,"tradesDone":7905}
{"date":"2018-04-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.10197,"high":701.30605,"low":693.22599,"close":698.97766,"volume":9349.78155,"volumeNotional":6535288.45725,"tradesDone":4208}
{"date":"2018-04-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.03675,"high":709.70085,"low":698.96953,"close":709.04485,"volume":7765.75228,"volumeNotional":5506266.69509,"tradesDone":5361}
{"date":"2018-04-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.12009,"high":709.22183,"low":700.391,"close":707.90238,"volume":6643.00052,"volumeNotional":4702595.87374,"tradesDone":3948}
{"date":"2018-04-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.89059,"high":709.81774,"low":700.1927,"close":709.10134,"volume":12067.72935,"volumeNotional":8557243.07897,"tradesDone":4689}
{"date":"2018-04-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.99569,"high":708.02065,"low":700.8878,"close":705.62889,"volume":20372.29482,"volumeNotional":14375279.7747,"tradesDone":9038}
{"date":"2018-04-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.66756,"high":708.65422,"low":703.40003,"close":703.95153,"volume":13750.9595,"volumeNotional":9680008.92295,"tradesDone":10125}
{"date":"2018-04-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.61685,"high":708.10232,"low":700.11973,"close":704.43363,"volume":31667.74059,"volumeNotional":22307821.4229,"tradesDone":13047}
{"date":"2018-04-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.92771,"high":707.52407,"low":701.00136,"close":702.75048,"volume":27505.97801,"volumeNotional":19329839.17885,"tradesDone":11502}
{"date":"2018-04-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.71221,"high":703.68964,"low":676.54874,"close":684.63896,"volume":96524.19436,"volumeNotional":66084224.31284,"tradesDone":32553}
{"date":"2018-04-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.52549,"high":697.72225,"low":678.76052,"close":694.81602,"volume":49682.64804,"volumeNotional":34520299.8914,"tradesDone":16457}
{"date":"2018-04-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.64247,"high":702.74062,"low":692.05113,"close":692.53695,"volume":38389.09327,"volumeNotional":26585865.58347,"tradesDone":14873}
{"date":"2018-04-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.79601,"high":696.09067,"low":654.18354,"close":656.41884,"volume":50839.868,"volumeNotional":33372246.9254,"tradesDone":14750}
{"date":"2018-04-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":656.1979,"high":669.35563,"low":629.34438,"close":638.78551,"volume":115965.68906,"volumeNotional":74077201.32117,"tradesDone":27430}
{"date":"2018-04-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.32715,"high":662.11319,"low":637.93521,"close":657.05599,"volume":41499.94713,"volumeNotional":27267788.65584,"tradesDone":12374}
{"date":"2018-04-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":657.04316,"high":668.55997,"low":655.41376,"close":661.93485,"volume":19246.93659,"volumeNotional":12740218.13273,"tradesDone":7001}
{"date":"2018-04-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":662.02706,"high":667.83629,"low":653.6171,"close":660.39144,"volume":18541.29359,"volumeNotional":12244511.56693,"tradesDone":6680}
{"date":"2018-04-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":660.34534,"high":661.80018,"low":638.47291,"close":638.67692,"volume":33311.57016,"volumeNotional":21275330.95811,"tradesDone":9136}
{"date":"2018-04-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.89734,"high":647.64767,"low":635.12762,"close":638.57646,"volume":27337.03463,"volumeNotional":17456786.9043,"tradesDone":7678}
{"date":"2018-04-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.61268,"high":638.71736,"low":604.86154,"close":622.16202,"volume":78821.95877,"volumeNotional":49040029.14992,"tradesDone":20528}
{"date":"2018-04-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":622.273,"high":633.14284,"low":611.13048,"close":628.90418,"volume":53674.31564,"volumeNotional":33756001.48516,"tradesDone":14883}
{"date":"2018-04-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":629.12042,"high":639.79934,"low":625.28127,"close":628.98726,"volume":38484.02142,"volumeNotional":24205959.11607,"tradesDone":11001}
{"date":"2018-04-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":629.16537,"high":633.2598,"low":608.73914,"close":616.56145,"volume":47138.36388,"volumeNotional":29063697.87026,"tradesDone":13103}
{"date":"2018-04-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.28678,"high":619.62496,"low":594.02792,"close":602.67069,"volume":95342.04777,"volumeNotional":57459857.98431,"tradesDone":21631}
{"date":"2018-04-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.45423,"high":622.67822,"low":599.28207,"close":621.57105,"volume":65527.40472,"volumeNotional":40729937.96071,"tradesDone":19492}
{"date":"2018-04-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.61473,"high":621.94242,"low":605.92186,"close":616.92025,"volume":37095.25208,"volumeNotional":22884812.17611,"tradesDone":16378}
{"date":"2018-04-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.77908,"high":637.63854,"low":615.12674,"close":634.04406,"volume":47323.20866,"volumeNotional":30004999.23253,"tradesDone":20443}
{"date":"2018-04-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":634.30487,"high":636.83433,"low":625.88766,"close":630.37855,"volume":31728.53181,"volumeNotional":20000986.02552,"tradesDone":13130}
{"date":"2018-04-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.00443,"high":632.93319,"low":624.40903,"close":628.88206,"volume":20561.75915,"volumeNotional":12930921.48852,"tradesDone":9224}
{"date":"2018-04-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":628.96965,"high":642.20598,"low":628.8236,"close":636.52571,"volume":29805.47442,"volumeNotional":18971950.76235,"tradesDone":12815}
{"date":"2018-04-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.68501,"high":648.0599,"low":636.63737,"close":647.3969,"volume":20406.2825,"volumeNotional":13210963.94167,"tradesDone":11968}
{"date":"2018-04-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":647.35069,"high":648.00463,"low":624.5855,"close":626.15833,"volume":40589.4052,"volumeNotional":25415394.04924,"tradesDone":18660}
{"date":"2018-04-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.41079,"high":625.42146,"low":607.822,"close":617.74905,"volume":52435.00645,"volumeNotional":32391675.64199,"tradesDone":21222}
{"date":"2018-04-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":617.59825,"high":617.70148,"low":599.74406,"close":612.77728,"volume":67082.72756,"volumeNotional":41106771.53011,"tradesDone":23320}
{"date":"2018-04-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":612.57698,"high":619.68214,"low":607.52075,"close":612.5581,"volume":30857.23581,"volumeNotional":18901849.72757,"tradesDone":13944}
{"date":"2018-04-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":612.71394,"high":624.96224,"low":612.48293,"close":621.9737,"volume":23043.82691,"volumeNotional":14332654.17727,"tradesDone":10738}
{"date":"2018-04-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.78609,"high":624.84474,"low":614.45334,"close":617.77893,"volume":19347.06229,"volumeNotional":11952207.39068,"tradesDone":9399}
{"date":"2018-04-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.08734,"high":632.16729,"low":617.76442,"close":631.41643,"volume":26341.24327,"volumeNotional":16632293.91438,"tradesDone":14401}
{"date":"2018-04-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":631.32151,"high":636.29616,"low":627.48774,"close":632.88244,"volume":20501.06853,"volumeNotional":12974766.33633,"tradesDone":12957}
{"date":"2018-04-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":632.86144,"high":636.67827,"low":614.12278,"close":620.5708,"volume":42168.07575,"volumeNotional":26168276.33732,"tradesDone":18656}
{"date":"2018-04-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.06818,"high":633.7387,"low":619.40573,"close":631.35621,"volume":29510.96237,"volumeNotional":18631929.50208,"tradesDone":13636}
{"date":"2018-04-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":631.63568,"high":635.03039,"low":618.73211,"close":621.48059,"volume":30986.11217,"volumeNotional":19257267.26895,"tradesDone":17060}
{"date":"2018-04-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.46534,"high":627.00676,"low":616.80227,"close":621.59242,"volume":20923.37136,"volumeNotional":13005808.94234,"tradesDone":10336}
{"date":"2018-04-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":621.64925,"high":632.10861,"low":621.10903,"close":630.67227,"volume":25774.71866,"volumeNotional":16255400.21349,"tradesDone":10748}
{"date":"2018-04-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.44419,"high":634.71179,"low":627.14343,"close":632.34644,"volume":15176.90997,"volumeNotional":9597065.01666,"tradesDone":8022}
{"date":"2018-04-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":633.95111,"high":639.69344,"low":631.96197,"close":636.45154,"volume":21064.80259,"volumeNotional":13406726.14274,"tradesDone":9420}
{"date":"2018-04-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.35881,"high":636.40155,"low":628.0829,"close":631.21897,"volume":16827.45553,"volumeNotional":10621809.08824,"tradesDone":7897}
{"date":"2018-04-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":631.33595,"high":635.32606,"low":624.29918,"close":629.0274,"volume":25411.90055,"volumeNotional":15984781.73148,"tradesDone":10720}
{"date":"2018-04-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":629.15556,"high":629.37771,"low":625.09084,"close":627.85353,"volume":14264.66587,"volumeNotional":8956120.83298,"tradesDone":5618}
{"date":"2018-04-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":628.07299,"high":636.72866,"low":625.3544,"close":636.39872,"volume":20261.1604,"volumeNotional":12894176.63898,"tradesDone":10314}
{"date":"2018-04-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":636.28679,"high":637.05821,"low":631.9148,"close":633.29302,"volume":15697.28803,"volumeNotional":9940982.89431,"tradesDone":8331}
{"date":"2018-04-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":633.14552,"high":635.76611,"low":629.50701,"close":630.89511,"volume":9617.82124,"volumeNotional":6067836.36872,"tradesDone":6710}
{"date":"2018-04-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":631.02277,"high":632.17575,"low":628.07308,"close":629.7134,"volume":10135.2255,"volumeNotional":6382287.34797,"tradesDone":5655}
{"date":"2018-04-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.02832,"high":647.98525,"low":629.59515,"close":647.54428,"volume":34988.79705,"volumeNotional":22656795.41101,"tradesDone":14479}
{"date":"2018-04-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":647.81404,"high":653.98568,"low":646.76907,"close":647.54082,"volume":21202.95712,"volumeNotional":13729780.29808,"tradesDone":11739}
{"date":"2018-04-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":647.76905,"high":662.71127,"low":647.76258,"close":660.29955,"volume":20805.496,"volumeNotional":13737859.7326,"tradesDone":10830}
{"date":"2018-04-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":660.35236,"high":666.24021,"low":657.2749,"close":661.33125,"volume":24802.81883,"volumeNotional":16402879.27078,"tradesDone":10432}
{"date":"2018-04-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":661.34456,"high":663.19496,"low":652.54034,"close":656.82364,"volume":22929.60217,"volumeNotional":15060704.67034,"tradesDone":9208}
{"date":"2018-04-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":656.59638,"high":662.58346,"low":656.36705,"close":660.17802,"volume":9613.15561,"volumeNotional":6346394.05241,"tradesDone":6745}
{"date":"2018-04-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":660.21106,"high":662.5958,"low":658.99574,"close":659.6684,"volume":9269.35341,"volumeNotional":6114699.57226,"tradesDone":5725}
{"date":"2018-04-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":659.69259,"high":659.80034,"low":646.33954,"close":649.40169,"volume":18765.92957,"volumeNotional":12186626.36129,"tradesDone":9312}
{"date":"2018-04-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":649.49442,"high":656.98573,"low":644.00576,"close":655.52858,"volume":23104.58185,"volumeNotional":15145713.65482,"tradesDone":9557}
{"date":"2018-04-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":655.38552,"high":656.2248,"low":649.99879,"close":651.02833,"volume":10757.5201,"volumeNotional":7003450.36946,"tradesDone":5604}
{"date":"2018-04-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":651.08782,"high":660.04947,"low":650.08583,"close":657.57471,"volume":16216.16133,"volumeNotional":10663337.55241,"tradesDone":7702}
{"date":"2018-04-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":657.6283,"high":658.33485,"low":653.49208,"close":658.03617,"volume":14823.21072,"volumeNotional":9754208.81082,"tradesDone":6693}
{"date":"2018-04-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":657.75349,"high":665.84206,"low":656.31931,"close":662.19964,"volume":17494.76631,"volumeNotional":11585027.89127,"tradesDone":8463}
{"date":"2018-04-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":662.15439,"high":679.69554,"low":660.92392,"close":677.75165,"volume":29247.38751,"volumeNotional":19822465.18885,"tradesDone":13262}
{"date":"2018-04-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.685,"high":686.03289,"low":674.93963,"close":681.34774,"volume":35086.99053,"volumeNotional":23906441.76359,"tradesDone":17399}
{"date":"2018-04-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.51513,"high":682.44944,"low":678.017,"close":680.29106,"volume":14331.28457,"volumeNotional":9749444.76689,"tradesDone":7571}
{"date":"2018-04-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.24934,"high":686.8137,"low":679.05917,"close":680.44421,"volume":16309.42626,"volumeNotional":11097654.59899,"tradesDone":9406}
{"date":"2018-04-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.42928,"high":682.50774,"low":666.1651,"close":673.2118,"volume":36967.39783,"volumeNotional":24886888.37517,"tradesDone":16791}
{"date":"2018-04-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.05169,"high":681.00638,"low":670.33489,"close":680.74784,"volume":22510.85838,"volumeNotional":15324218.26292,"tradesDone":10240}
{"date":"2018-04-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.0463,"high":681.06347,"low":670.71398,"close":673.93317,"volume":17548.73062,"volumeNotional":11826671.65874,"tradesDone":8772}
{"date":"2018-04-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.83731,"high":680.82878,"low":673.60801,"close":678.51968,"volume":14675.87651,"volumeNotional":9957871.00909,"tradesDone":7331}
{"date":"2018-04-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.22046,"high":683.00803,"low":677.92909,"close":679.72371,"volume":11850.83548,"volumeNotional":8055293.91518,"tradesDone":6777}
{"date":"2018-04-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.94414,"high":680.6322,"low":673.96049,"close":674.05479,"volume":11983.70322,"volumeNotional":8077672.57955,"tradesDone":7189}
{"date":"2018-04-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.03217,"high":675.43291,"low":657.79296,"close":658.77741,"volume":24287.76328,"volumeNotional":16000229.7383,"tradesDone":11447}
{"date":"2018-04-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":658.69062,"high":663.63808,"low":645.59002,"close":648.73537,"volume":37171.79098,"volumeNotional":24114655.45737,"tradesDone":18113}
{"date":"2018-04-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":648.46285,"high":654.33275,"low":643.73929,"close":647.1626,"volume":23875.34888,"volumeNotional":15451232.80262,"tradesDone":12351}
{"date":"2018-04-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":647.09931,"high":654.76992,"low":646.74781,"close":653.5158,"volume":8584.53314,"volumeNotional":5610128.01639,"tradesDone":7326}
{"date":"2018-04-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":653.83168,"high":654.97613,"low":640.31588,"close":643.39637,"volume":11113.08642,"volumeNotional":7150119.44614,"tradesDone":3845}
{"date":"2018-04-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":643.32628,"high":656.80813,"low":639.89775,"close":655.25597,"volume":9953.09478,"volumeNotional":6521824.79596,"tradesDone":4882}
{"date":"2018-04-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":655.30952,"high":666.58618,"low":654.55724,"close":666.4028,"volume":8277.17879,"volumeNotional":5515935.09749,"tradesDone":3939}
{"date":"2018-04-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":666.75222,"high":667.06183,"low":657.08922,"close":657.45467,"volume":9990.30135,"volumeNotional":6568170.27959,"tradesDone":3801}
{"date":"2018-04-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":657.69948,"high":668.73034,"low":657.60119,"close":666.67374,"volume":5804.15459,"volumeNotional":3869477.45059,"tradesDone":3294}
{"date":"2018-04-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":666.81868,"high":667.1094,"low":662.9787,"close":664.46609,"volume":4167.33416,"volumeNotional":2769052.22527,"tradesDone":2403}
{"date":"2018-04-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":664.37405,"high":668.14897,"low":664.25429,"close":667.0401,"volume":6135.48048,"volumeNotional":4092611.4952,"tradesDone":3365}
{"date":"2018-04-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":666.93085,"high":675.35765,"low":666.81156,"close":670.88437,"volume":11311.65848,"volumeNotional":7588814.89408,"tradesDone":5147}
{"date":"2018-04-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.92971,"high":676.60207,"low":669.0402,"close":669.86366,"volume":9329.77895,"volumeNotional":6249679.82812,"tradesDone":3746}
{"date":"2018-04-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":669.83838,"high":684.3211,"low":663.0414,"close":674.01764,"volume":29467.73478,"volumeNotional":19861773.00574,"tradesDone":9141}
{"date":"2018-04-28 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.00735,"high":682.85779,"low":669.81235,"close":680.36099,"volume":15957.39293,"volumeNotional":10856787.64746,"tradesDone":6493}
{"date":"2018-04-28 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.41175,"high":686.20967,"low":679.19161,"close":681.82426,"volume":13607.52543,"volumeNotional":9277940.91186,"tradesDone":6239}
{"date":"2018-04-28 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.95289,"high":682.4106,"low":675.03357,"close":678.10799,"volume":5685.59268,"volumeNotional":3855445.80834,"tradesDone":2916}
{"date":"2018-04-28 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.32848,"high":698.35419,"low":677.7728,"close":690.53998,"volume":23065.18161,"volumeNotional":15927429.98694,"tradesDone":7127}
{"date":"2018-04-28 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.37049,"high":693.73616,"low":687.37338,"close":691.58004,"volume":11995.38416,"volumeNotional":8295768.25111,"tradesDone":5101}
{"date":"2018-04-28 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.52094,"high":694.05678,"low":680.99368,"close":683.6658,"volume":13884.04045,"volumeNotional":9492043.60678,"tradesDone":5483}
{"date":"2018-04-28 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.82607,"high":687.14584,"low":676.22681,"close":686.83242,"volume":15054.91371,"volumeNotional":10340202.86534,"tradesDone":6397}
{"date":"2018-04-28 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.10445,"high":688.40426,"low":677.43838,"close":681.6118,"volume":15771.6353,"volumeNotional":10750132.67977,"tradesDone":10418}
{"date":"2018-04-28 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.54839,"high":685.78593,"low":681.01498,"close":681.76365,"volume":10581.56051,"volumeNotional":7214123.3057,"tradesDone":8138}
{"date":"2018-04-28 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.72721,"high":691.03445,"low":681.7131,"close":688.78565,"volume":13240.77099,"volumeNotional":9120053.014,"tradesDone":7666}
{"date":"2018-04-28 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.74074,"high":689.13934,"low":684.82778,"close":686.77141,"volume":6520.48563,"volumeNotional":4478083.12796,"tradesDone":5269}
{"date":"2018-04-28 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.94989,"high":690.06534,"low":682.62708,"close":682.93301,"volume":12536.86277,"volumeNotional":8561837.36932,"tradesDone":6915}
{"date":"2018-04-28 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.68923,"high":684.53927,"low":673.56186,"close":678.66339,"volume":14104.35962,"volumeNotional":9572112.46966,"tradesDone":8905}
{"date":"2018-04-28 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.58742,"high":686.61849,"low":678.36017,"close":685.98351,"volume":8120.32807,"volumeNotional":5570411.18723,"tradesDone":5188}
{"date":"2018-04-28 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.94271,"high":687.96163,"low":680.3,"close":682.98993,"volume":7938.61327,"volumeNotional":5421992.94137,"tradesDone":5205}
{"date":"2018-04-29 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.07586,"high":690.61329,"low":682.68473,"close":688.67164,"volume":12666.11519,"volumeNotional":8722794.26161,"tradesDone":7050}
{"date":"2018-04-29 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.49406,"high":697.46527,"low":687.27678,"close":696.48613,"volume":19583.6542,"volumeNotional":13639743.47121,"tradesDone":10704}
{"date":"2018-04-29 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.7323,"high":699.68954,"low":691.33503,"close":697.46011,"volume":19650.8494,"volumeNotional":13705683.68334,"tradesDone":10424}
{"date":"2018-04-29 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":697.4909,"high":697.88976,"low":691.84748,"close":694.85097,"volume":12650.96754,"volumeNotional":8790537.08091,"tradesDone":7728}
{"date":"2018-04-29 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.72659,"high":697.04477,"low":691.37637,"close":692.91072,"volume":9816.9682,"volumeNotional":6802282.52817,"tradesDone":6610}
{"date":"2018-04-29 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.88934,"high":695.31996,"low":688.42586,"close":691.3529,"volume":10687.86202,"volumeNotional":7389084.41045,"tradesDone":7417}
{"date":"2018-04-29 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.40601,"high":695.83697,"low":689.92225,"close":694.92769,"volume":10363.1055,"volumeNotional":7201608.93047,"tradesDone":7051}
{"date":"2018-04-29 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.7693,"high":696.99768,"low":689.85703,"close":691.66081,"volume":16155.30557,"volumeNotional":11173991.69753,"tradesDone":9965}
{"date":"2018-04-29 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.79145,"high":693.24862,"low":672.05942,"close":673.37414,"volume":33171.44089,"volumeNotional":22336790.39246,"tradesDone":18227}
{"date":"2018-04-29 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.07819,"high":684.76135,"low":665.84084,"close":682.33732,"volume":41037.97213,"volumeNotional":28001739.92116,"tradesDone":22474}
{"date":"2018-04-29 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.9367,"high":683.78001,"low":664.45887,"close":672.7106,"volume":29885.38631,"volumeNotional":20104216.1197,"tradesDone":14171}
{"date":"2018-04-29 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":672.71507,"high":675.44412,"low":669.22346,"close":673.97012,"volume":15629.94441,"volumeNotional":10534115.50069,"tradesDone":10566}
{"date":"2018-04-29 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.57603,"high":679.8295,"low":667.56999,"close":674.05615,"volume":16214.09253,"volumeNotional":10929208.78874,"tradesDone":10699}
{"date":"2018-04-29 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.05702,"high":683.64261,"low":673.553,"close":682.73664,"volume":13387.74525,"volumeNotional":9140304.24568,"tradesDone":8274}
{"date":"2018-04-29 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.93021,"high":686.21413,"low":677.83324,"close":678.63085,"volume":15032.81922,"volumeNotional":10201734.95492,"tradesDone":11746}
{"date":"2018-04-29 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.70134,"high":683.77761,"low":677.8399,"close":681.43002,"volume":12187.06231,"volumeNotional":8304630.09502,"tradesDone":8162}
{"date":"2018-04-29 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.2504,"high":682.03844,"low":674.68551,"close":675.81259,"volume":9453.05617,"volumeNotional":6388494.32991,"tradesDone":6609}
{"date":"2018-04-29 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":675.77555,"high":681.33755,"low":670.28558,"close":679.98485,"volume":13542.18495,"volumeNotional":9208480.58103,"tradesDone":9412}
{"date":"2018-04-29 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.91302,"high":680.94518,"low":677.19806,"close":680.46788,"volume":5131.49632,"volumeNotional":3491818.42597,"tradesDone":4920}
{"date":"2018-04-29 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.17921,"high":683.25193,"low":678.57524,"close":679.79342,"volume":6020.95662,"volumeNotional":4093006.71723,"tradesDone":5060}
{"date":"2018-04-29 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.6606,"high":681.33201,"low":677.1748,"close":679.36017,"volume":4650.0449,"volumeNotional":3159055.27137,"tradesDone":4367}
{"date":"2018-04-29 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.31518,"high":682.04078,"low":678.87604,"close":680.98082,"volume":6053.05459,"volumeNotional":4122014.07035,"tradesDone":5878}
{"date":"2018-04-29 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.00516,"high":690.25578,"low":680.88191,"close":688.40318,"volume":12835.96966,"volumeNotional":8836322.2924,"tradesDone":8899}
{"date":"2018-04-29 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.22567,"high":691.29819,"low":687.12081,"close":689.68224,"volume":8154.09081,"volumeNotional":5623731.63507,"tradesDone":6001}
{"date":"2018-04-30 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.6401,"high":693.04204,"low":686.47239,"close":692.5466,"volume":15965.65327,"volumeNotional":11056958.85414,"tradesDone":8268}
{"date":"2018-04-30 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.84966,"high":693.92726,"low":688.58151,"close":691.27925,"volume":11511.65278,"volumeNotional":7957766.68708,"tradesDone":5423}
{"date":"2018-04-30 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.21675,"high":694.37643,"low":690.12405,"close":692.76981,"volume":11144.72116,"volumeNotional":7720726.33561,"tradesDone":6324}
{"date":"2018-04-30 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.91826,"high":694.13891,"low":675.70631,"close":677.32569,"volume":20203.99277,"volumeNotional":13684683.43717,"tradesDone":12014}
{"date":"2018-04-30 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.6164,"high":683.62281,"low":677.02271,"close":680.41573,"volume":11675.72482,"volumeNotional":7944346.80628,"tradesDone":7610}
{"date":"2018-04-30 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.22112,"high":687.33048,"low":679.98161,"close":686.30856,"volume":11157.38638,"volumeNotional":7657409.7827,"tradesDone":8051}
{"date":"2018-04-30 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.40493,"high":688.08488,"low":678.97671,"close":682.32209,"volume":13903.82129,"volumeNotional":9486884.39863,"tradesDone":8910}
{"date":"2018-04-30 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.31024,"high":684.44755,"low":672.32228,"close":677.1759,"volume":27172.23861,"volumeNotional":18400385.22799,"tradesDone":14643}
{"date":"2018-04-30 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.18903,"high":684.82552,"low":673.84594,"close":684.51167,"volume":19457.02834,"volumeNotional":13318562.99962,"tradesDone":11046}
{"date":"2018-04-30 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.5884,"high":692.6846,"low":682.62715,"close":687.13433,"volume":17623.95645,"volumeNotional":12110025.59094,"tradesDone":10463}
{"date":"2018-04-30 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.21704,"high":691.66377,"low":680.96876,"close":688.74565,"volume":12781.4841,"volumeNotional":8803191.54072,"tradesDone":8054}
{"date":"2018-04-30 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.79782,"high":691.07147,"low":684.75454,"close":685.82316,"volume":13684.74413,"volumeNotional":9385314.40337,"tradesDone":10345}
{"date":"2018-04-30 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.04675,"high":692.07204,"low":685.38957,"close":687.08099,"volume":14875.4447,"volumeNotional":10220635.32595,"tradesDone":7027}
{"date":"2018-04-30 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.36014,"high":690.14009,"low":684.60226,"close":684.91224,"volume":13731.22127,"volumeNotional":9404681.54865,"tradesDone":7026}
{"date":"2018-04-30 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.29272,"high":685.07138,"low":677.46662,"close":679.33031,"volume":21112.34037,"volumeNotional":14342252.66714,"tradesDone":7072}
{"date":"2018-04-30 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.86277,"high":683.04478,"low":678.86807,"close":682.37216,"volume":7752.1567,"volumeNotional":5289855.89982,"tradesDone":5542}
{"date":"2018-04-30 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.36376,"high":685.64867,"low":678.84413,"close":679.17738,"volume":13910.58527,"volumeNotional":9447754.86218,"tradesDone":7579}
{"date":"2018-04-30 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.41658,"high":682.31024,"low":679.02038,"close":680.62753,"volume":12269.71701,"volumeNotional":8351107.20601,"tradesDone":7068}
{"date":"2018-04-30 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.24101,"high":685.41874,"low":679.26453,"close":682.27105,"volume":11849.98052,"volumeNotional":8084898.69333,"tradesDone":5178}
{"date":"2018-04-30 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.77758,"high":683.21658,"low":676.47019,"close":678.7385,"volume":13554.7031,"volumeNotional":9200098.83338,"tradesDone":8145}
{"date":"2018-04-30 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.63779,"high":679.06047,"low":668.98073,"close":672.13824,"volume":20597.4371,"volumeNotional":13844325.16925,"tradesDone":8084}
{"date":"2018-04-30 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":672.55668,"high":672.74074,"low":666.27657,"close":670.27003,"volume":14192.6301,"volumeNotional":9512894.6055,"tradesDone":8542}
{"date":"2018-04-30 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.19792,"high":671.96146,"low":662.87687,"close":664.69522,"volume":17323.81296,"volumeNotional":11515055.68852,"tradesDone":8247}
{"date":"2018-04-30 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":664.52876,"high":670.43148,"low":663.46347,"close":670.35274,"volume":20009.19789,"volumeNotional":13413220.68146,"tradesDone":9144}
{"date":"2018-05-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.42962,"high":670.854,"low":631.10754,"close":633.26273,"volume":66973.47675,"volumeNotional":42411807.03426,"tradesDone":28200}
{"date":"2018-05-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":633.21915,"high":647.36724,"low":627.36657,"close":647.09382,"volume":36427.65077,"volumeNotional":23572107.77992,"tradesDone":12111}
{"date":"2018-05-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":646.73703,"high":654.10399,"low":640.08977,"close":649.74331,"volume":28562.93284,"volumeNotional":18558574.64117,"tradesDone":10586}
{"date":"2018-05-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":649.35629,"high":654.4216,"low":640.14908,"close":640.87167,"volume":23665.27839,"volumeNotional":15166406.4929,"tradesDone":11379}
{"date":"2018-05-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.79654,"high":668.5169,"low":639.59331,"close":653.87152,"volume":33345.9256,"volumeNotional":21803951.08593,"tradesDone":12001}
{"date":"2018-05-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":653.61958,"high":658.20663,"low":646.27952,"close":651.72218,"volume":15355.56743,"volumeNotional":10007563.80695,"tradesDone":8685}
{"date":"2018-05-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":651.82544,"high":658.82619,"low":650.8179,"close":658.73146,"volume":12615.09795,"volumeNotional":8309961.92838,"tradesDone":8280}
{"date":"2018-05-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":658.90117,"high":665.36863,"low":658.81911,"close":660.73607,"volume":15994.61686,"volumeNotional":10568220.22926,"tradesDone":9956}
{"date":"2018-05-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":661.2266,"high":672.81076,"low":660.66906,"close":671.50953,"volume":17183.22627,"volumeNotional":11538700.12818,"tradesDone":10421}
{"date":"2018-05-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.63262,"high":675.13132,"low":664.85497,"close":666.48991,"volume":17887.51157,"volumeNotional":11921845.92559,"tradesDone":11192}
{"date":"2018-05-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":666.57262,"high":668.2602,"low":662.50606,"close":665.40933,"volume":8633.00985,"volumeNotional":5744485.28246,"tradesDone":7005}
{"date":"2018-05-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":665.36879,"high":669.78735,"low":657.24535,"close":658.7209,"volume":11461.53557,"volumeNotional":7549952.97192,"tradesDone":6573}
{"date":"2018-05-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":658.47062,"high":660.50077,"low":643.55949,"close":651.6875,"volume":22234.48094,"volumeNotional":14489933.19391,"tradesDone":13828}
{"date":"2018-05-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":649.81366,"high":652.21635,"low":644.19997,"close":649.54505,"volume":9251.51919,"volumeNotional":6009278.52106,"tradesDone":5613}
{"date":"2018-05-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":649.07406,"high":650.37784,"low":644.17247,"close":646.69883,"volume":7602.65643,"volumeNotional":4916629.02268,"tradesDone":4014}
{"date":"2018-05-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":646.8133,"high":653.29496,"low":644.40109,"close":648.90256,"volume":14679.15839,"volumeNotional":9525343.49785,"tradesDone":7057}
{"date":"2018-05-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":649.3412,"high":659.70271,"low":649.00156,"close":657.21006,"volume":8802.27971,"volumeNotional":5784946.79501,"tradesDone":5634}
{"date":"2018-05-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":657.04199,"high":665.19128,"low":651.94097,"close":660.37602,"volume":11649.96182,"volumeNotional":7693355.46533,"tradesDone":5769}
{"date":"2018-05-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":659.98929,"high":662.04632,"low":656.25145,"close":660.11013,"volume":10556.01416,"volumeNotional":6968131.85407,"tradesDone":4458}
{"date":"2018-05-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":660.01681,"high":663.57729,"low":659.15672,"close":662.43774,"volume":5616.12762,"volumeNotional":3720334.87627,"tradesDone":3748}
{"date":"2018-05-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":662.15749,"high":669.6394,"low":661.08903,"close":664.46352,"volume":8703.29062,"volumeNotional":5783019.13677,"tradesDone":5016}
{"date":"2018-05-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":664.57799,"high":672.04969,"low":664.4899,"close":670.66703,"volume":9617.40439,"volumeNotional":6450075.99191,"tradesDone":5503}
{"date":"2018-05-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.79038,"high":675.48582,"low":670.7426,"close":671.60616,"volume":10805.52745,"volumeNotional":7257058.74731,"tradesDone":7013}
{"date":"2018-05-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.48528,"high":675.16003,"low":670.32116,"close":671.50242,"volume":8510.8366,"volumeNotional":5715047.38571,"tradesDone":5463}
{"date":"2018-05-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.46499,"high":679.40591,"low":666.77682,"close":670.65863,"volume":14889.03852,"volumeNotional":9985462.1773,"tradesDone":8497}
{"date":"2018-05-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.56073,"high":674.44584,"low":662.74414,"close":673.85915,"volume":11410.37752,"volumeNotional":7688987.35426,"tradesDone":7439}
{"date":"2018-05-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.78111,"high":676.79703,"low":668.69957,"close":670.68873,"volume":11171.43181,"volumeNotional":7492553.42312,"tradesDone":6142}
{"date":"2018-05-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":670.69768,"high":674.46318,"low":664.21101,"close":674.39211,"volume":12516.71389,"volumeNotional":8441173.0955,"tradesDone":7361}
{"date":"2018-05-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.39713,"high":679.69295,"low":673.77019,"close":677.31872,"volume":13290.44344,"volumeNotional":9001866.09113,"tradesDone":6735}
{"date":"2018-05-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.36659,"high":682.38156,"low":675.87423,"close":677.90232,"volume":12338.40045,"volumeNotional":8364230.27485,"tradesDone":6358}
{"date":"2018-05-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.08703,"high":694.41385,"low":677.47847,"close":688.61165,"volume":22069.08614,"volumeNotional":15197029.85078,"tradesDone":14547}
{"date":"2018-05-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.33182,"high":685.99722,"low":679.93556,"close":682.77008,"volume":14124.25346,"volumeNotional":9643617.69598,"tradesDone":7123}
{"date":"2018-05-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.91103,"high":684.92847,"low":676.69596,"close":679.57551,"volume":8853.20857,"volumeNotional":6016423.76984,"tradesDone":5922}
{"date":"2018-05-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.65467,"high":680.53527,"low":676.90278,"close":679.36289,"volume":7235.17027,"volumeNotional":4915306.18405,"tradesDone":4893}
{"date":"2018-05-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.34437,"high":686.26582,"low":678.87512,"close":683.60246,"volume":10134.55427,"volumeNotional":6928006.25138,"tradesDone":7546}
{"date":"2018-05-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.61757,"high":685.69057,"low":680.91343,"close":682.30093,"volume":6113.65097,"volumeNotional":4171349.71861,"tradesDone":4669}
{"date":"2018-05-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.29822,"high":682.76302,"low":672.26122,"close":672.61303,"volume":14898.25561,"volumeNotional":10020760.91987,"tradesDone":9389}
{"date":"2018-05-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":672.54751,"high":677.68352,"low":668.521,"close":677.44344,"volume":11508.93428,"volumeNotional":7796652.06949,"tradesDone":7252}
{"date":"2018-05-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.37664,"high":680.05294,"low":674.52964,"close":676.86961,"volume":11429.75544,"volumeNotional":7736454.10674,"tradesDone":7193}
{"date":"2018-05-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.06948,"high":684.44559,"low":676.51937,"close":683.45992,"volume":5517.78781,"volumeNotional":3771186.8359,"tradesDone":5375}
{"date":"2018-05-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.2684,"high":684.18266,"low":679.213,"close":680.28877,"volume":7108.83149,"volumeNotional":4836058.19923,"tradesDone":4857}
{"date":"2018-05-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.45611,"high":681.74213,"low":678.07227,"close":678.69049,"volume":4978.68961,"volumeNotional":3378989.3029,"tradesDone":3982}
{"date":"2018-05-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.27031,"high":679.71186,"low":675.04724,"close":677.92646,"volume":6283.66684,"volumeNotional":4259864.00448,"tradesDone":4502}
{"date":"2018-05-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.60739,"high":678.53856,"low":672.30825,"close":677.15235,"volume":10847.05939,"volumeNotional":7345111.78947,"tradesDone":6690}
{"date":"2018-05-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.23282,"high":683.87148,"low":674.92091,"close":683.56839,"volume":6468.08017,"volumeNotional":4421375.16304,"tradesDone":3815}
{"date":"2018-05-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.42863,"high":690.79876,"low":683.21683,"close":685.38504,"volume":20696.44908,"volumeNotional":14185036.6391,"tradesDone":10056}
{"date":"2018-05-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.5416,"high":692.00971,"low":682.44779,"close":690.91039,"volume":10996.83857,"volumeNotional":7597830.04569,"tradesDone":6050}
{"date":"2018-05-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.90346,"high":691.87315,"low":686.53391,"close":688.12699,"volume":11032.21751,"volumeNotional":7591566.64565,"tradesDone":5870}
{"date":"2018-05-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.27553,"high":690.34287,"low":686.2982,"close":688.81574,"volume":6913.48181,"volumeNotional":4762115.07983,"tradesDone":4379}
{"date":"2018-05-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.84669,"high":696.03833,"low":687.51546,"close":693.96663,"volume":16475.69775,"volumeNotional":11433584.49902,"tradesDone":7505}
{"date":"2018-05-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.00103,"high":710.13119,"low":693.13016,"close":709.32322,"volume":31910.56186,"volumeNotional":22634902.50489,"tradesDone":12189}
{"date":"2018-05-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.51295,"high":724.79198,"low":708.7477,"close":716.1203,"volume":41445.42039,"volumeNotional":29679906.71325,"tradesDone":19398}
{"date":"2018-05-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.81196,"high":734.50684,"low":715.13784,"close":722.03936,"volume":33601.66819,"volumeNotional":24261727.12539,"tradesDone":9066}
{"date":"2018-05-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.00275,"high":724.99593,"low":711.95506,"close":712.35986,"volume":9988.43929,"volumeNotional":7115363.23133,"tradesDone":4862}
{"date":"2018-05-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.31649,"high":719.79403,"low":705.2744,"close":716.08209,"volume":14931.95349,"volumeNotional":10692504.49033,"tradesDone":5862}
{"date":"2018-05-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.22657,"high":728.972,"low":716.14347,"close":722.62409,"volume":12696.73597,"volumeNotional":9174967.28643,"tradesDone":4758}
{"date":"2018-05-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.73381,"high":723.72943,"low":709.23245,"close":716.18329,"volume":11939.65742,"volumeNotional":8550983.15914,"tradesDone":4009}
{"date":"2018-05-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.24569,"high":716.27669,"low":704.18674,"close":715.62666,"volume":16088.38902,"volumeNotional":11513280.0693,"tradesDone":4505}
{"date":"2018-05-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.6185,"high":724.52818,"low":715.53397,"close":724.04545,"volume":5108.58589,"volumeNotional":3698848.37161,"tradesDone":2525}
{"date":"2018-05-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":724.06702,"high":725.0302,"low":717.01161,"close":720.27912,"volume":6433.80462,"volumeNotional":4634135.12655,"tradesDone":2961}
{"date":"2018-05-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":721.92244,"high":743.75277,"low":720.73544,"close":741.67234,"volume":23312.34343,"volumeNotional":17290120.34211,"tradesDone":6057}
{"date":"2018-05-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":739.00366,"high":754.97244,"low":737.72202,"close":754.0355,"volume":8502.00703,"volumeNotional":6410815.13557,"tradesDone":3710}
{"date":"2018-05-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.31363,"high":754.15391,"low":734.79376,"close":744.31684,"volume":6322.02513,"volumeNotional":4705589.79185,"tradesDone":3555}
{"date":"2018-05-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":745.66162,"high":748.05505,"low":742.51612,"close":745.20787,"volume":10145.63512,"volumeNotional":7560607.16472,"tradesDone":4888}
{"date":"2018-05-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":746.64998,"high":769.87387,"low":746.38246,"close":769.47189,"volume":47014.90431,"volumeNotional":36176647.121,"tradesDone":16926}
{"date":"2018-05-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":769.11999,"high":775.6152,"low":759.53601,"close":770.24367,"volume":38540.63199,"volumeNotional":29685677.64028,"tradesDone":13806}
{"date":"2018-05-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":769.7193,"high":770.40981,"low":750.86019,"close":761.13763,"volume":30537.63188,"volumeNotional":23243340.74287,"tradesDone":9573}
{"date":"2018-05-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":761.08217,"high":765.39786,"low":755.63526,"close":759.2354,"volume":13851.83876,"volumeNotional":10516806.35006,"tradesDone":4791}
{"date":"2018-05-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":760.7911,"high":760.82652,"low":751.03646,"close":755.88955,"volume":11929.06429,"volumeNotional":9017055.09068,"tradesDone":3952}
{"date":"2018-05-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":756.35068,"high":768.18328,"low":756.32439,"close":764.88114,"volume":9869.54107,"volumeNotional":7549025.81139,"tradesDone":4261}
{"date":"2018-05-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":764.90441,"high":783.14262,"low":764.75607,"close":782.10362,"volume":18155.83443,"volumeNotional":14199743.82003,"tradesDone":7133}
{"date":"2018-05-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":782.54865,"high":788.45808,"low":772.27214,"close":778.18935,"volume":25154.58354,"volumeNotional":19575029.0202,"tradesDone":8652}
{"date":"2018-05-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":778.26979,"high":778.64403,"low":759.67048,"close":763.89193,"volume":28649.95185,"volumeNotional":21885466.96465,"tradesDone":9080}
{"date":"2018-05-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":763.71415,"high":779.85505,"low":763.65671,"close":775.66248,"volume":14753.79103,"volumeNotional":11443962.19686,"tradesDone":6437}
{"date":"2018-05-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":775.63697,"high":780.23188,"low":771.62527,"close":775.76014,"volume":14614.79063,"volumeNotional":11337572.06252,"tradesDone":5976}
{"date":"2018-05-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":775.94474,"high":776.13595,"low":764.26343,"close":771.94326,"volume":11302.58127,"volumeNotional":8724951.39555,"tradesDone":5067}
{"date":"2018-05-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":770.87742,"high":777.48317,"low":769.56614,"close":777.22969,"volume":9509.92305,"volumeNotional":7391394.49545,"tradesDone":3843}
{"date":"2018-05-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":777.546,"high":779.59053,"low":771.72973,"close":772.50199,"volume":9208.24777,"volumeNotional":7113389.70112,"tradesDone":4254}
{"date":"2018-05-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":772.30719,"high":785.28053,"low":771.06206,"close":779.04321,"volume":11517.66755,"volumeNotional":8972760.65903,"tradesDone":5014}
{"date":"2018-05-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":779.25796,"high":782.93043,"low":776.00588,"close":781.8483,"volume":13169.53974,"volumeNotional":10296582.24598,"tradesDone":5360}
{"date":"2018-05-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":782.15071,"high":804.94651,"low":781.31148,"close":804.54267,"volume":26882.65688,"volumeNotional":21628244.57596,"tradesDone":10230}
{"date":"2018-05-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":803.6547,"high":804.27751,"low":792.74375,"close":796.47827,"volume":20133.97556,"volumeNotional":16036273.93104,"tradesDone":7140}
{"date":"2018-05-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":793.86908,"high":800.39122,"low":791.21852,"close":795.89335,"volume":13537.59358,"volumeNotional":10774480.67974,"tradesDone":5444}
{"date":"2018-05-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":794.47337,"high":801.70928,"low":783.64111,"close":799.64729,"volume":18994.06324,"volumeNotional":15188551.26757,"tradesDone":6508}
{"date":"2018-05-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":799.24647,"high":802.2089,"low":794.34652,"close":795.76208,"volume":13054.17898,"volumeNotional":10388020.58957,"tradesDone":4907}
{"date":"2018-05-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":795.64256,"high":806.06834,"low":790.61095,"close":794.47368,"volume":23738.45348,"volumeNotional":18859576.44537,"tradesDone":8424}
{"date":"2018-05-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":794.03579,"high":797.19241,"low":787.77207,"close":795.17727,"volume":19125.94907,"volumeNotional":15208520.03951,"tradesDone":9444}
{"date":"2018-05-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":795.41469,"high":795.60962,"low":762.75784,"close":774.21202,"volume":59246.39792,"volumeNotional":45869273.24402,"tradesDone":27743}
{"date":"2018-05-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":774.62612,"high":781.51177,"low":765.40864,"close":778.13697,"volume":36404.51861,"volumeNotional":28327701.93435,"tradesDone":15079}
{"date":"2018-05-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":777.91511,"high":783.98005,"low":773.46978,"close":776.04867,"volume":18177.22233,"volumeNotional":14106409.15742,"tradesDone":11136}
{"date":"2018-05-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":775.59245,"high":776.56566,"low":768.59554,"close":776.02288,"volume":13456.04986,"volumeNotional":10442202.56784,"tradesDone":7233}
{"date":"2018-05-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":775.74634,"high":780.44451,"low":773.01223,"close":780.09325,"volume":6925.24739,"volumeNotional":5402338.76301,"tradesDone":4878}
{"date":"2018-05-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":780.83915,"high":787.88748,"low":780.78209,"close":786.98082,"volume":16173.02328,"volumeNotional":12727859.06168,"tradesDone":4636}
{"date":"2018-05-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":787.13474,"high":792.0049,"low":785.93417,"close":789.19522,"volume":9197.21463,"volumeNotional":7258397.8465,"tradesDone":4145}
{"date":"2018-05-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":789.25411,"high":791.80601,"low":783.38073,"close":791.6411,"volume":10305.45363,"volumeNotional":8158220.64686,"tradesDone":4825}
{"date":"2018-05-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":792.58034,"high":794.03312,"low":782.41737,"close":785.14838,"volume":10500.48445,"volumeNotional":8244438.36841,"tradesDone":6505}
{"date":"2018-05-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":784.73474,"high":796.85348,"low":780.19158,"close":794.37898,"volume":13376.88175,"volumeNotional":10626313.63537,"tradesDone":6724}
{"date":"2018-05-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":794.4265,"high":796.94713,"low":788.47082,"close":796.31579,"volume":15955.15955,"volumeNotional":12705345.47008,"tradesDone":8022}
{"date":"2018-05-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":796.77774,"high":803.41039,"low":796.54149,"close":801.44342,"volume":23100.50788,"volumeNotional":18513750.01309,"tradesDone":10776}
{"date":"2018-05-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":801.37844,"high":804.88848,"low":798.18331,"close":804.14156,"volume":16059.33113,"volumeNotional":12913975.62552,"tradesDone":8254}
{"date":"2018-05-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":804.89249,"high":816.95932,"low":804.03629,"close":812.35538,"volume":32078.94379,"volumeNotional":26059502.69126,"tradesDone":14779}
{"date":"2018-05-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.88029,"high":813.20023,"low":805.3193,"close":810.46683,"volume":15707.57943,"volumeNotional":12730472.16905,"tradesDone":7982}
{"date":"2018-05-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.74593,"high":811.67389,"low":802.00407,"close":802.94033,"volume":15320.06768,"volumeNotional":12301100.1396,"tradesDone":9086}
{"date":"2018-05-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":802.19077,"high":808.28613,"low":801.74769,"close":806.28912,"volume":7292.85337,"volumeNotional":5880148.34023,"tradesDone":4828}
{"date":"2018-05-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":806.705,"high":812.76722,"low":805.59336,"close":810.3378,"volume":9125.89046,"volumeNotional":7395053.96208,"tradesDone":11150}
{"date":"2018-05-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.24683,"high":811.52704,"low":808.0377,"close":808.94121,"volume":8099.14266,"volumeNotional":6551730.2582,"tradesDone":5152}
{"date":"2018-05-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":809.51537,"high":822.01593,"low":809.09251,"close":817.36676,"volume":25899.52598,"volumeNotional":21169411.73967,"tradesDone":13474}
{"date":"2018-05-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":817.24987,"high":818.42357,"low":810.45616,"close":815.88228,"volume":13634.11755,"volumeNotional":11123834.91088,"tradesDone":8706}
{"date":"2018-05-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":816.07307,"high":825.24995,"low":815.76258,"close":822.26642,"volume":18435.23939,"volumeNotional":15158678.35524,"tradesDone":11029}
{"date":"2018-05-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.99461,"high":829.51657,"low":816.13362,"close":816.79148,"volume":30349.69977,"volumeNotional":24789376.11981,"tradesDone":20800}
{"date":"2018-05-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":816.81955,"high":826.55758,"low":816.40577,"close":824.64785,"volume":16878.26341,"volumeNotional":13918623.71701,"tradesDone":10503}
{"date":"2018-05-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":824.82707,"high":827.72114,"low":818.47336,"close":818.85454,"volume":14222.82785,"volumeNotional":11646427.17882,"tradesDone":10714}
{"date":"2018-05-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":819.10992,"high":822.17014,"low":811.21667,"close":821.67917,"volume":22225.79889,"volumeNotional":18262475.97044,"tradesDone":13368}
{"date":"2018-05-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":821.66148,"high":823.5903,"low":808.8976,"close":809.98239,"volume":20413.52798,"volumeNotional":16534598.11133,"tradesDone":12028}
{"date":"2018-05-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.04114,"high":813.94714,"low":804.46221,"close":811.41121,"volume":24819.48965,"volumeNotional":20138812.05578,"tradesDone":12965}
{"date":"2018-05-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":810.83728,"high":813.65675,"low":809.84495,"close":811.18246,"volume":7641.66491,"volumeNotional":6198784.54131,"tradesDone":4841}
{"date":"2018-05-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":811.31798,"high":811.73305,"low":803.31857,"close":803.91959,"volume":23257.49163,"volumeNotional":18697153.09292,"tradesDone":9290}
{"date":"2018-05-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":804.01621,"high":808.1905,"low":798.5994,"close":807.08634,"volume":18917.85021,"volumeNotional":15268338.43806,"tradesDone":10830}
{"date":"2018-05-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":807.17971,"high":819.44254,"low":805.89031,"close":813.91956,"volume":12342.85935,"volumeNotional":10046094.64267,"tradesDone":8184}
{"date":"2018-05-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":814.11768,"high":818.42643,"low":811.51332,"close":817.86863,"volume":8823.74653,"volumeNotional":7216665.50831,"tradesDone":6056}
{"date":"2018-05-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":818.31017,"high":829.05902,"low":817.28315,"close":828.78792,"volume":17157.53167,"volumeNotional":14219955.01233,"tradesDone":11055}
{"date":"2018-05-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":828.24693,"high":836.08283,"low":827.60873,"close":835.97535,"volume":26623.67926,"volumeNotional":22256739.60823,"tradesDone":16404}
{"date":"2018-05-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":836.63658,"high":837.07128,"low":828.38033,"close":831.36184,"volume":21161.36999,"volumeNotional":17592755.47644,"tradesDone":14414}
{"date":"2018-05-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":831.15792,"high":834.5366,"low":825.41537,"close":825.73746,"volume":11530.14892,"volumeNotional":9520875.8895,"tradesDone":8326}
{"date":"2018-05-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":826.35822,"high":829.06107,"low":816.16405,"close":817.34075,"volume":12275.82045,"volumeNotional":10033528.23885,"tradesDone":9148}
{"date":"2018-05-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":817.4252,"high":818.63238,"low":802.0238,"close":802.77956,"volume":30685.01363,"volumeNotional":24633301.67328,"tradesDone":15357}
{"date":"2018-05-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":803.09787,"high":803.18206,"low":776.44345,"close":795.21958,"volume":75001.43127,"volumeNotional":59642606.63938,"tradesDone":31897}
{"date":"2018-05-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":795.02345,"high":803.03422,"low":790.24467,"close":797.79288,"volume":24458.93978,"volumeNotional":19513167.99992,"tradesDone":12289}
{"date":"2018-05-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":797.52971,"high":797.64191,"low":774.59155,"close":777.15827,"volume":32924.47516,"volumeNotional":25587528.2809,"tradesDone":14703}
{"date":"2018-05-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":777.69323,"high":783.73087,"low":772.13291,"close":780.26402,"volume":33079.72538,"volumeNotional":25810919.48574,"tradesDone":13255}
{"date":"2018-05-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":781.00335,"high":792.10317,"low":779.98466,"close":783.20333,"volume":18599.1245,"volumeNotional":14566896.2042,"tradesDone":11887}
{"date":"2018-05-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":783.51982,"high":784.19767,"low":768.98018,"close":773.12164,"volume":20070.33858,"volumeNotional":15516812.99567,"tradesDone":11399}
{"date":"2018-05-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":772.56463,"high":774.55952,"low":753.15562,"close":772.36427,"volume":50200.31042,"volumeNotional":38772925.90464,"tradesDone":20872}
{"date":"2018-05-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":772.31294,"high":784.38139,"low":768.72433,"close":776.83313,"volume":21219.93277,"volumeNotional":16484346.72409,"tradesDone":11280}
{"date":"2018-05-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":776.40688,"high":782.59423,"low":771.65844,"close":779.65788,"volume":15756.01476,"volumeNotional":12284301.114,"tradesDone":9117}
{"date":"2018-05-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":778.28721,"high":780.74402,"low":767.58335,"close":774.48137,"volume":17506.88194,"volumeNotional":13558753.89884,"tradesDone":9518}
{"date":"2018-05-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":774.24715,"high":789.50823,"low":774.0416,"close":786.85571,"volume":18700.09642,"volumeNotional":14714277.55564,"tradesDone":11532}
{"date":"2018-05-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":787.00075,"high":793.88829,"low":786.12174,"close":788.63178,"volume":16412.17247,"volumeNotional":12943160.7498,"tradesDone":9535}
{"date":"2018-05-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":788.81269,"high":789.9006,"low":781.20258,"close":783.22385,"volume":10960.13605,"volumeNotional":8584240.00681,"tradesDone":9398}
{"date":"2018-05-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":782.26429,"high":785.25044,"low":779.21582,"close":779.69154,"volume":7919.42364,"volumeNotional":6174707.58659,"tradesDone":6240}
{"date":"2018-05-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":779.4855,"high":783.13699,"low":774.87339,"close":776.45281,"volume":11942.86213,"volumeNotional":9273068.86951,"tradesDone":7381}
{"date":"2018-05-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":776.40335,"high":785.33159,"low":774.13311,"close":784.48831,"volume":6134.40205,"volumeNotional":4812366.6772,"tradesDone":5552}
{"date":"2018-05-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":784.42543,"high":792.32769,"low":783.53032,"close":788.10723,"volume":14060.72268,"volumeNotional":11081357.15623,"tradesDone":8937}
{"date":"2018-05-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":788.13175,"high":792.79615,"low":784.70389,"close":791.3516,"volume":8153.38674,"volumeNotional":6452195.62546,"tradesDone":6797}
{"date":"2018-05-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":792.08156,"high":796.58205,"low":775.55137,"close":776.06355,"volume":16392.27515,"volumeNotional":12721447.27197,"tradesDone":12742}
{"date":"2018-05-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":776.31436,"high":778.3911,"low":749.55252,"close":762.64799,"volume":52300.10824,"volumeNotional":39886572.46746,"tradesDone":22971}
{"date":"2018-05-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":762.69776,"high":762.9001,"low":745.04664,"close":752.75337,"volume":41687.35507,"volumeNotional":31380297.00703,"tradesDone":17574}
{"date":"2018-05-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.26157,"high":757.83443,"low":740.37369,"close":757.77425,"volume":36336.76687,"volumeNotional":27535066.32319,"tradesDone":16839}
{"date":"2018-05-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":757.92911,"high":761.82421,"low":752.46198,"close":752.96279,"volume":22179.27965,"volumeNotional":16700172.18496,"tradesDone":11208}
{"date":"2018-05-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.8801,"high":758.86121,"low":746.77411,"close":756.22278,"volume":19404.08746,"volumeNotional":14673812.9087,"tradesDone":9987}
{"date":"2018-05-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":756.51096,"high":758.63511,"low":749.83794,"close":755.34686,"volume":15935.58152,"volumeNotional":12036891.54004,"tradesDone":8772}
{"date":"2018-05-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":755.50738,"high":755.65249,"low":726.0207,"close":735.31446,"volume":75209.69242,"volumeNotional":55302774.13673,"tradesDone":28173}
{"date":"2018-05-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.38482,"high":751.69757,"low":726.68167,"close":740.68821,"volume":75323.40924,"volumeNotional":55791161.4612,"tradesDone":28425}
{"date":"2018-05-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":740.55091,"high":740.57843,"low":690.91919,"close":698.01271,"volume":164302.98768,"volumeNotional":114685573.83129,"tradesDone":54387}
{"date":"2018-05-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.32463,"high":724.05317,"low":698.21411,"close":721.20143,"volume":65313.9195,"volumeNotional":47104492.24072,"tradesDone":28969}
{"date":"2018-05-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":721.52901,"high":734.18868,"low":716.92701,"close":731.88745,"volume":32362.87822,"volumeNotional":23685984.35911,"tradesDone":16069}
{"date":"2018-05-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.63611,"high":742.41104,"low":726.34161,"close":730.26152,"volume":35734.69371,"volumeNotional":26095671.57722,"tradesDone":18601}
{"date":"2018-05-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":730.10885,"high":730.50236,"low":702.96124,"close":709.65327,"volume":68474.31975,"volumeNotional":48593024.89045,"tradesDone":24805}
{"date":"2018-05-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.82732,"high":720.78052,"low":690.86538,"close":716.91088,"volume":85664.24495,"volumeNotional":61413629.52803,"tradesDone":32407}
{"date":"2018-05-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.83003,"high":731.91326,"low":716.12628,"close":728.72753,"volume":33957.60396,"volumeNotional":24745840.72246,"tradesDone":15243}
{"date":"2018-05-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.7255,"high":731.73852,"low":723.53445,"close":731.27051,"volume":34520.79457,"volumeNotional":25244038.99487,"tradesDone":14004}
{"date":"2018-05-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.06573,"high":749.47159,"low":730.48074,"close":736.66241,"volume":53714.2344,"volumeNotional":39569257.61752,"tradesDone":22680}
{"date":"2018-05-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":737.02404,"high":748.07657,"low":736.64054,"close":745.30078,"volume":19023.46302,"volumeNotional":14178201.77116,"tradesDone":10805}
{"date":"2018-05-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":745.60301,"high":759.79272,"low":744.37406,"close":757.12103,"volume":41078.79443,"volumeNotional":31101618.97202,"tradesDone":19675}
{"date":"2018-05-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":756.73074,"high":761.37863,"low":749.49996,"close":760.5472,"volume":22508.09495,"volumeNotional":17118468.57594,"tradesDone":10146}
{"date":"2018-05-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":760.48541,"high":764.84265,"low":748.4321,"close":750.08249,"volume":33886.86048,"volumeNotional":25417940.5571,"tradesDone":14817}
{"date":"2018-05-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.00586,"high":752.02097,"low":736.46135,"close":740.97718,"volume":30968.23696,"volumeNotional":22946756.97857,"tradesDone":16027}
{"date":"2018-05-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":742.15828,"high":756.86517,"low":740.53722,"close":752.38492,"volume":17500.75796,"volumeNotional":13167306.34569,"tradesDone":9752}
{"date":"2018-05-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.58426,"high":763.83039,"low":752.02789,"close":761.82781,"volume":18336.64858,"volumeNotional":13969368.87628,"tradesDone":10407}
{"date":"2018-05-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":761.97588,"high":774.90744,"low":761.2499,"close":769.11427,"volume":39053.09259,"volumeNotional":30036290.98058,"tradesDone":18515}
{"date":"2018-05-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":768.9877,"high":776.04075,"low":767.0816,"close":767.97274,"volume":19673.26942,"volumeNotional":15108534.62192,"tradesDone":12049}
{"date":"2018-05-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":768.2048,"high":772.54734,"low":762.02039,"close":771.03007,"volume":14341.01959,"volumeNotional":11057357.34234,"tradesDone":9903}
{"date":"2018-05-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":771.07173,"high":771.56634,"low":763.9361,"close":766.02734,"volume":11019.49615,"volumeNotional":8441235.30859,"tradesDone":7697}
{"date":"2018-05-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":765.86979,"high":765.9506,"low":748.82522,"close":751.39712,"volume":30642.49622,"volumeNotional":23024683.44806,"tradesDone":14378}
{"date":"2018-05-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":751.50831,"high":759.13522,"low":746.16144,"close":753.63491,"volume":23833.47765,"volumeNotional":17961740.79764,"tradesDone":11112}
{"date":"2018-05-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.66791,"high":760.4011,"low":753.59596,"close":759.7335,"volume":11892.72692,"volumeNotional":9035303.00903,"tradesDone":8696}
{"date":"2018-05-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":759.72142,"high":761.71393,"low":754.40817,"close":758.81784,"volume":14200.48938,"volumeNotional":10775584.69435,"tradesDone":9185}
{"date":"2018-05-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":758.91866,"high":759.20227,"low":734.11647,"close":741.57689,"volume":32073.47103,"volumeNotional":23784945.00967,"tradesDone":17356}
{"date":"2018-05-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.43652,"high":751.53878,"low":738.36235,"close":744.04732,"volume":17739.81165,"volumeNotional":13199259.31778,"tradesDone":10968}
{"date":"2018-05-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":743.83078,"high":744.09336,"low":727.69365,"close":728.87417,"volume":38825.22714,"volumeNotional":28298705.22144,"tradesDone":17035}
{"date":"2018-05-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.33601,"high":739.95095,"low":719.75572,"close":736.69467,"volume":45423.08372,"volumeNotional":33462943.87388,"tradesDone":21338}
{"date":"2018-05-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.60128,"high":742.28561,"low":729.51628,"close":732.30571,"volume":20244.83695,"volumeNotional":14825409.65299,"tradesDone":9203}
{"date":"2018-05-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.93886,"high":737.59549,"low":728.02046,"close":732.34026,"volume":19705.10116,"volumeNotional":14430838.82955,"tradesDone":8169}
{"date":"2018-05-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.18864,"high":736.16515,"low":728.52528,"close":735.67052,"volume":21905.24045,"volumeNotional":16115039.67126,"tradesDone":9379}
{"date":"2018-05-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.0786,"high":736.60074,"low":731.06853,"close":732.39915,"volume":11698.9613,"volumeNotional":8568309.2926,"tradesDone":6547}
{"date":"2018-05-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.40652,"high":740.37072,"low":730.60595,"close":735.07864,"volume":14500.83961,"volumeNotional":10659257.45723,"tradesDone":7379}
{"date":"2018-05-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.90254,"high":748.75233,"low":724.87835,"close":745.85409,"volume":30599.07619,"volumeNotional":22822446.09612,"tradesDone":13175}
{"date":"2018-05-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":746.38547,"high":751.1126,"low":744.66708,"close":749.62826,"volume":11997.7705,"volumeNotional":8993867.79402,"tradesDone":7881}
{"date":"2018-05-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":749.46452,"high":749.87332,"low":739.09471,"close":740.2693,"volume":14180.02962,"volumeNotional":10497040.60261,"tradesDone":7613}
{"date":"2018-05-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":740.39299,"high":748.53386,"low":739.79934,"close":747.00213,"volume":7592.65343,"volumeNotional":5671728.27187,"tradesDone":5427}
{"date":"2018-05-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.08475,"high":756.00527,"low":747.01171,"close":752.95958,"volume":11787.1493,"volumeNotional":8875246.94743,"tradesDone":7597}
{"date":"2018-05-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":752.85766,"high":757.52189,"low":745.80595,"close":748.0106,"volume":17707.99996,"volumeNotional":13245771.69237,"tradesDone":9614}
{"date":"2018-05-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.71725,"high":749.9849,"low":739.23424,"close":739.87378,"volume":17127.36886,"volumeNotional":12672091.05618,"tradesDone":8316}
{"date":"2018-05-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":740.30218,"high":743.88915,"low":739.56075,"close":741.70552,"volume":5925.64659,"volumeNotional":4395084.77814,"tradesDone":4055}
{"date":"2018-05-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":742.22949,"high":742.87775,"low":725.39646,"close":726.27438,"volume":24724.12246,"volumeNotional":17956496.75396,"tradesDone":11916}
{"date":"2018-05-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.23755,"high":727.76266,"low":716.05763,"close":719.69153,"volume":45216.65703,"volumeNotional":32542044.96132,"tradesDone":18458}
{"date":"2018-05-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.60786,"high":722.96769,"low":709.88832,"close":722.74972,"volume":38994.45477,"volumeNotional":28183231.16215,"tradesDone":16693}
{"date":"2018-05-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.3751,"high":724.04351,"low":709.39085,"close":721.98497,"volume":30190.17798,"volumeNotional":21796854.74544,"tradesDone":10288}
{"date":"2018-05-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.90173,"high":725.41498,"low":720.40874,"close":723.73823,"volume":14291.26017,"volumeNotional":10343131.30223,"tradesDone":6704}
{"date":"2018-05-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":723.73629,"high":724.31502,"low":715.66075,"close":716.77656,"volume":12976.56629,"volumeNotional":9301298.5819,"tradesDone":6911}
{"date":"2018-05-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.31691,"high":727.82915,"low":716.18111,"close":725.49094,"volume":17299.13448,"volumeNotional":12550365.2668,"tradesDone":7052}
{"date":"2018-05-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":725.82184,"high":733.90722,"low":725.7856,"close":729.9093,"volume":10970.12227,"volumeNotional":8007194.2853,"tradesDone":4085}
{"date":"2018-05-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.99758,"high":740.07719,"low":728.48967,"close":739.99412,"volume":7865.73515,"volumeNotional":5820597.78324,"tradesDone":3987}
{"date":"2018-05-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":739.74692,"high":746.13664,"low":736.76031,"close":742.60181,"volume":14534.74254,"volumeNotional":10793526.13239,"tradesDone":7198}
{"date":"2018-05-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":742.71945,"high":751.3536,"low":742.6275,"close":747.32166,"volume":22964.51254,"volumeNotional":17161877.51862,"tradesDone":6828}
{"date":"2018-05-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.33105,"high":748.38849,"low":742.19602,"close":744.66965,"volume":7660.67162,"volumeNotional":5704669.6934,"tradesDone":4079}
{"date":"2018-05-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":744.34947,"high":747.50645,"low":741.16591,"close":747.42057,"volume":7069.04089,"volumeNotional":5283546.54942,"tradesDone":3884}
{"date":"2018-05-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.42891,"high":750.25862,"low":745.79651,"close":747.75828,"volume":8127.18004,"volumeNotional":6077166.13986,"tradesDone":4036}
{"date":"2018-05-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.56475,"high":751.49537,"low":746.87325,"close":749.75554,"volume":7054.51821,"volumeNotional":5289164.11041,"tradesDone":3822}
{"date":"2018-05-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":749.7224,"high":760.27611,"low":749.28443,"close":752.10901,"volume":21624.36923,"volumeNotional":16263882.84568,"tradesDone":7505}
{"date":"2018-05-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":751.34422,"high":756.0209,"low":748.34356,"close":748.71225,"volume":7850.45131,"volumeNotional":5877729.03782,"tradesDone":3624}
{"date":"2018-05-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":748.59655,"high":750.58957,"low":743.6132,"close":749.51419,"volume":8775.87576,"volumeNotional":6577643.41458,"tradesDone":3986}
{"date":"2018-05-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":749.6661,"high":755.74797,"low":741.76569,"close":742.06697,"volume":16332.64568,"volumeNotional":12119916.90773,"tradesDone":6950}
{"date":"2018-05-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":743.22088,"high":748.59797,"low":741.69861,"close":747.09317,"volume":14244.17291,"volumeNotional":10641724.33405,"tradesDone":7579}
{"date":"2018-05-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":747.41074,"high":754.89274,"low":747.2239,"close":750.64635,"volume":13256.16921,"volumeNotional":9950695.01377,"tradesDone":6934}
{"date":"2018-05-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":750.60674,"high":751.75179,"low":746.17079,"close":751.30622,"volume":8197.63207,"volumeNotional":6158931.9781,"tradesDone":5383}
{"date":"2018-05-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":751.32219,"high":758.56114,"low":751.11887,"close":754.1428,"volume":13341.87626,"volumeNotional":10061679.95764,"tradesDone":6675}
{"date":"2018-05-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":753.33327,"high":758.67459,"low":752.92411,"close":755.4543,"volume":7258.31652,"volumeNotional":5483326.44096,"tradesDone":3741}
{"date":"2018-05-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":755.66264,"high":756.98686,"low":751.33213,"close":756.71743,"volume":6560.74618,"volumeNotional":4964630.9931,"tradesDone":3065}
{"date":"2018-05-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":756.93614,"high":757.99415,"low":752.77031,"close":755.30792,"volume":6753.55458,"volumeNotional":5101013.27153,"tradesDone":2388}
{"date":"2018-05-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":755.6351,"high":765.49487,"low":753.7239,"close":763.53558,"volume":12816.29273,"volumeNotional":9785695.49177,"tradesDone":4729}
{"date":"2018-05-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":761.51378,"high":767.88247,"low":756.38288,"close":757.79688,"volume":15119.55613,"volumeNotional":11457552.48371,"tradesDone":5497}
{"date":"2018-05-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":757.75773,"high":761.77139,"low":752.31851,"close":756.91566,"volume":10795.53796,"volumeNotional":8171311.73981,"tradesDone":3714}
{"date":"2018-05-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":757.05691,"high":766.33873,"low":754.84647,"close":762.88882,"volume":9055.56959,"volumeNotional":6908392.76204,"tradesDone":3541}
{"date":"2018-05-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":762.54466,"high":765.56982,"low":761.37524,"close":761.87305,"volume":6155.67305,"volumeNotional":4689841.42629,"tradesDone":3301}
{"date":"2018-05-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":761.8397,"high":764.14712,"low":761.2218,"close":763.91802,"volume":5287.90264,"volumeNotional":4039524.11432,"tradesDone":2572}
{"date":"2018-05-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":763.8077,"high":764.87708,"low":759.79874,"close":763.81485,"volume":8457.97589,"volumeNotional":6460327.59282,"tradesDone":3317}
{"date":"2018-05-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":763.95825,"high":763.97775,"low":755.93465,"close":759.45667,"volume":8252.4111,"volumeNotional":6267348.69258,"tradesDone":3889}
{"date":"2018-05-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":759.31644,"high":761.59436,"low":757.1117,"close":760.71077,"volume":7153.56204,"volumeNotional":5441791.66968,"tradesDone":3893}
{"date":"2018-05-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":760.43401,"high":767.37243,"low":758.36703,"close":766.08718,"volume":16791.7549,"volumeNotional":12863948.22058,"tradesDone":6268}
{"date":"2018-05-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":766.27238,"high":766.31911,"low":758.15833,"close":758.26026,"volume":7719.24985,"volumeNotional":5853200.36951,"tradesDone":4663}
{"date":"2018-05-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":758,"high":761.60896,"low":753.86475,"close":760.39706,"volume":9455.51299,"volumeNotional":7189944.23297,"tradesDone":4561}
{"date":"2018-05-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":760.36076,"high":763.79709,"low":760.1838,"close":761.93292,"volume":8019.02351,"volumeNotional":6109958.01383,"tradesDone":4129}
{"date":"2018-05-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":762.22867,"high":762.41527,"low":734.78269,"close":741.39924,"volume":51718.29559,"volumeNotional":38343905.01918,"tradesDone":22071}
{"date":"2018-05-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.4723,"high":743.70663,"low":734.08887,"close":741.41565,"volume":21846.11422,"volumeNotional":16197050.96901,"tradesDone":7534}
{"date":"2018-05-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":741.34682,"high":741.67862,"low":734.16128,"close":736.55365,"volume":12103.81725,"volumeNotional":8915110.7302,"tradesDone":4715}
{"date":"2018-05-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.19861,"high":738.16505,"low":730.7037,"close":737.40893,"volume":12371.87049,"volumeNotional":9123127.79705,"tradesDone":5353}
{"date":"2018-05-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":737.55526,"high":740.32467,"low":733.85931,"close":736.48329,"volume":8740.41347,"volumeNotional":6437168.5047,"tradesDone":4050}
{"date":"2018-05-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.36057,"high":736.89318,"low":731.18948,"close":733.99368,"volume":10619.02504,"volumeNotional":7794297.24233,"tradesDone":3334}
{"date":"2018-05-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.61326,"high":733.64088,"low":721.67277,"close":723.64704,"volume":18741.06734,"volumeNotional":13561917.99375,"tradesDone":6889}
{"date":"2018-05-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":721.58763,"high":727.86228,"low":715.99313,"close":726.34715,"volume":29109.96911,"volumeNotional":21143943.18404,"tradesDone":8645}
{"date":"2018-05-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.60385,"high":730.05859,"low":722.90626,"close":728.46179,"volume":15902.16622,"volumeNotional":11584120.44179,"tradesDone":5641}
{"date":"2018-05-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.55618,"high":731.72005,"low":723.17709,"close":723.75631,"volume":9161.23456,"volumeNotional":6630501.298,"tradesDone":4430}
{"date":"2018-05-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":724.09584,"high":732.20725,"low":723.61028,"close":731.08869,"volume":11651.55925,"volumeNotional":8518323.19191,"tradesDone":4570}
{"date":"2018-05-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":730.68315,"high":735.43541,"low":728.59681,"close":733.04191,"volume":10609.28207,"volumeNotional":7777048.3855,"tradesDone":5074}
{"date":"2018-05-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.30005,"high":736.06876,"low":731.77144,"close":735.70467,"volume":7259.2346,"volumeNotional":5340652.82038,"tradesDone":3267}
{"date":"2018-05-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.7658,"high":736.30956,"low":712.13831,"close":712.48529,"volume":21890.52542,"volumeNotional":15596677.43062,"tradesDone":7649}
{"date":"2018-05-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.49653,"high":717.09666,"low":684.04111,"close":693.18065,"volume":73217.99721,"volumeNotional":50753299.18472,"tradesDone":25744}
{"date":"2018-05-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.11669,"high":712.41767,"low":690.81875,"close":700.1689,"volume":39929.60178,"volumeNotional":27957465.51028,"tradesDone":16951}
{"date":"2018-05-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.19177,"high":700.32371,"low":678.66942,"close":692.59711,"volume":31383.3001,"volumeNotional":21735982.92794,"tradesDone":12449}
{"date":"2018-05-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.75763,"high":697.04134,"low":686.51746,"close":688.82793,"volume":17971.41828,"volumeNotional":12379214.81521,"tradesDone":8376}
{"date":"2018-05-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.05139,"high":690.92414,"low":677.96073,"close":678.08236,"volume":27387.78567,"volumeNotional":18571174.22791,"tradesDone":9772}
{"date":"2018-05-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.97916,"high":683.22064,"low":668.67949,"close":677.77595,"volume":45892.58243,"volumeNotional":31104888.64013,"tradesDone":15861}
{"date":"2018-05-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.93899,"high":683.88183,"low":666.1789,"close":666.62963,"volume":36681.32281,"volumeNotional":24452856.59193,"tradesDone":12708}
{"date":"2018-05-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":666.73875,"high":689.57091,"low":666.67231,"close":686.95933,"volume":36043.75722,"volumeNotional":24760595.45846,"tradesDone":11587}
{"date":"2018-05-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.0754,"high":688.55369,"low":673.79058,"close":681.28937,"volume":22743.45512,"volumeNotional":15494874.29928,"tradesDone":8788}
{"date":"2018-05-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":682.02435,"high":692.06792,"low":679.78838,"close":688.78883,"volume":23434.87391,"volumeNotional":16141679.40675,"tradesDone":9519}
{"date":"2018-05-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.89127,"high":693.58219,"low":677.28061,"close":681.13682,"volume":27322.67785,"volumeNotional":18610481.9517,"tradesDone":14673}
{"date":"2018-05-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.70227,"high":688.60863,"low":676.57691,"close":685.61771,"volume":20228.66097,"volumeNotional":13869128.15004,"tradesDone":10009}
{"date":"2018-05-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.40024,"high":692.84406,"low":684.92394,"close":688.8861,"volume":17497.82587,"volumeNotional":12054009.0481,"tradesDone":9288}
{"date":"2018-05-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.27619,"high":691.82367,"low":669.37599,"close":673.90668,"volume":34012.93952,"volumeNotional":22921547.20704,"tradesDone":17438}
{"date":"2018-05-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.76122,"high":677.62466,"low":664.4128,"close":668.62109,"volume":24646.3475,"volumeNotional":16479067.67802,"tradesDone":14149}
{"date":"2018-05-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":668.73596,"high":682.41472,"low":667.86099,"close":678.37279,"volume":16837.02836,"volumeNotional":11421781.95165,"tradesDone":10799}
{"date":"2018-05-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.68756,"high":685.95768,"low":674.32228,"close":677.48829,"volume":17405.50249,"volumeNotional":11792024.08594,"tradesDone":9214}
{"date":"2018-05-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.63972,"high":686.43681,"low":677.25804,"close":685.28683,"volume":9853.53175,"volumeNotional":6752495.57256,"tradesDone":6879}
{"date":"2018-05-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.32813,"high":685.77285,"low":677.75436,"close":681.33158,"volume":11130.22118,"volumeNotional":7583371.1968,"tradesDone":6570}
{"date":"2018-05-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.24278,"high":685.79461,"low":680.80212,"close":683.43181,"volume":10804.31707,"volumeNotional":7384013.97183,"tradesDone":5607}
{"date":"2018-05-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.25272,"high":684.79074,"low":673.52696,"close":676.00445,"volume":12350.02329,"volumeNotional":8348670.67293,"tradesDone":7274}
{"date":"2018-05-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":676.00616,"high":679.7194,"low":671.12377,"close":671.47952,"volume":9259.03729,"volumeNotional":6217253.88704,"tradesDone":5568}
{"date":"2018-05-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.45809,"high":674.20538,"low":655.2637,"close":655.82432,"volume":39356.82445,"volumeNotional":25811162.78015,"tradesDone":21994}
{"date":"2018-05-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":655.74954,"high":656.01482,"low":636.15294,"close":647.80829,"volume":70813.97077,"volumeNotional":45873877.65367,"tradesDone":36880}
{"date":"2018-05-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":647.50793,"high":654.47752,"low":641.32271,"close":653.24897,"volume":25422.14352,"volumeNotional":16606988.9858,"tradesDone":13755}
{"date":"2018-05-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":653.10086,"high":653.12204,"low":642.20651,"close":643.61537,"volume":16586.29755,"volumeNotional":10675196.04149,"tradesDone":9373}
{"date":"2018-05-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":643.59994,"high":669.60112,"low":638.39846,"close":664.5444,"volume":38546.81708,"volumeNotional":25616071.37639,"tradesDone":16482}
{"date":"2018-05-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":664.50891,"high":682.64671,"low":659.8908,"close":682.23268,"volume":37609.83775,"volumeNotional":25658660.53698,"tradesDone":18538}
{"date":"2018-05-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.9347,"high":685.20764,"low":666.99126,"close":677.21028,"volume":28422.35491,"volumeNotional":19247911.02593,"tradesDone":16285}
{"date":"2018-05-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.31699,"high":689.11278,"low":676.96503,"close":687.5133,"volume":25867.69627,"volumeNotional":17784385.11608,"tradesDone":14963}
{"date":"2018-05-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.27393,"high":688.09546,"low":673.52312,"close":673.70808,"volume":24201.99762,"volumeNotional":16305081.34081,"tradesDone":13043}
{"date":"2018-05-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.74217,"high":676.97385,"low":663.23566,"close":673.02134,"volume":29368.77332,"volumeNotional":19765811.2673,"tradesDone":16218}
{"date":"2018-05-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":672.72636,"high":674.26111,"low":653.48825,"close":660.1434,"volume":26220.40046,"volumeNotional":17309224.25768,"tradesDone":15511}
{"date":"2018-05-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":660.58043,"high":669.24708,"low":651.55842,"close":656.95808,"volume":28487.59276,"volumeNotional":18715154.25011,"tradesDone":13785}
{"date":"2018-05-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":656.86329,"high":669.54629,"low":656.2104,"close":668.54087,"volume":16877.68138,"volumeNotional":11283419.76677,"tradesDone":9024}
{"date":"2018-05-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":668.66472,"high":669.42897,"low":662.76727,"close":668.21484,"volume":8767.65429,"volumeNotional":5858676.72071,"tradesDone":5336}
{"date":"2018-05-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":668.66702,"high":682.88207,"low":666.55699,"close":680.63383,"volume":16419.55134,"volumeNotional":11175702.05577,"tradesDone":9549}
{"date":"2018-05-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.41566,"high":683.46989,"low":674.12804,"close":677.80171,"volume":11415.63783,"volumeNotional":7737538.80956,"tradesDone":7386}
{"date":"2018-05-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.56967,"high":678.43306,"low":667.92983,"close":674.29833,"volume":6816.87703,"volumeNotional":4596608.77766,"tradesDone":5830}
{"date":"2018-05-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.25923,"high":685.68623,"low":673.02285,"close":681.6867,"volume":10896.55775,"volumeNotional":7428038.54422,"tradesDone":6853}
{"date":"2018-05-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.65368,"high":691.04303,"low":681.00765,"close":683.68608,"volume":17696.82467,"volumeNotional":12099072.6683,"tradesDone":8900}
{"date":"2018-05-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.09811,"high":688.93633,"low":673.31432,"close":675.31646,"volume":11847.16497,"volumeNotional":8000585.46794,"tradesDone":7550}
{"date":"2018-05-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":675.51966,"high":682.28566,"low":672.7307,"close":674.73456,"volume":8909.71447,"volumeNotional":6011692.31242,"tradesDone":5212}
{"date":"2018-05-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":674.63272,"high":677.02163,"low":668.65472,"close":676.79166,"volume":9213.98552,"volumeNotional":6235948.51626,"tradesDone":6338}
{"date":"2018-05-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":676.80105,"high":683.05785,"low":674.68946,"close":680.44215,"volume":5901.10071,"volumeNotional":4015357.68291,"tradesDone":4304}
{"date":"2018-05-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.45282,"high":682.36196,"low":668.49877,"close":669.60355,"volume":10985.17012,"volumeNotional":7355708.96378,"tradesDone":6667}
{"date":"2018-05-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":669.60079,"high":677.70197,"low":668.77461,"close":675.46399,"volume":8017.21669,"volumeNotional":5415341.15342,"tradesDone":5334}
{"date":"2018-05-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":675.52398,"high":686.83534,"low":674.71588,"close":683.32172,"volume":9969.72765,"volumeNotional":6812531.44022,"tradesDone":6017}
{"date":"2018-05-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.29422,"high":687.0812,"low":680.15376,"close":683.28777,"volume":9983.62022,"volumeNotional":6821685.58318,"tradesDone":5833}
{"date":"2018-05-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.52198,"high":685.52191,"low":679.4074,"close":681.548,"volume":6257.48129,"volumeNotional":4264773.83283,"tradesDone":4773}
{"date":"2018-05-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.92573,"high":700.47868,"low":678.49158,"close":698.48862,"volume":28743.69419,"volumeNotional":20077143.24228,"tradesDone":12709}
{"date":"2018-05-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.57338,"high":699.06188,"low":686.57881,"close":691.61839,"volume":21023.08081,"volumeNotional":14539949.24762,"tradesDone":8643}
{"date":"2018-05-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.31641,"high":697.33689,"low":691.15772,"close":695.51069,"volume":13933.98005,"volumeNotional":9691232.10666,"tradesDone":5723}
{"date":"2018-05-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.6136,"high":704.07459,"low":695.30873,"close":702.17711,"volume":15816.75907,"volumeNotional":11106166.2109,"tradesDone":8111}
{"date":"2018-05-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.49048,"high":704.11925,"low":692.74053,"close":703.44674,"volume":16935.44518,"volumeNotional":11913183.71313,"tradesDone":7678}
{"date":"2018-05-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.05432,"high":721.96634,"low":702.49522,"close":721.56469,"volume":34687.08952,"volumeNotional":25028978.8253,"tradesDone":16678}
{"date":"2018-05-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":721.53489,"high":730.54332,"low":713.22399,"close":726.64572,"volume":35920.86446,"volumeNotional":26101742.41337,"tradesDone":17467}
{"date":"2018-05-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.83932,"high":738.21253,"low":721.62333,"close":732.71012,"volume":39349.33307,"volumeNotional":28831654.45431,"tradesDone":18371}
{"date":"2018-05-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.70192,"high":739.95406,"low":716.75323,"close":719.11354,"volume":44539.7209,"volumeNotional":32029116.19869,"tradesDone":19714}
{"date":"2018-05-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.0544,"high":735.18207,"low":718.46547,"close":732.86095,"volume":19081.38523,"volumeNotional":13984002.18481,"tradesDone":10701}
{"date":"2018-05-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.84152,"high":735.03683,"low":726.9273,"close":728.44478,"volume":9541.45368,"volumeNotional":6950422.12766,"tradesDone":6854}
{"date":"2018-05-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.44137,"high":738.93884,"low":727.87014,"close":735.8322,"volume":18100.07897,"volumeNotional":13318620.89357,"tradesDone":10257}
{"date":"2018-05-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.16707,"high":740.82042,"low":726.0372,"close":727.14025,"volume":15696.95626,"volumeNotional":11413888.64203,"tradesDone":8437}
{"date":"2018-05-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":726.63953,"high":735.67503,"low":726.16769,"close":734.95562,"volume":9134.38476,"volumeNotional":6713367.37018,"tradesDone":5768}
{"date":"2018-05-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.01633,"high":739.17363,"low":726.13013,"close":728.99656,"volume":15450.97433,"volumeNotional":11263707.09077,"tradesDone":9122}
{"date":"2018-05-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.02985,"high":733.28179,"low":714.7517,"close":728.91819,"volume":28414.05072,"volumeNotional":20711518.28768,"tradesDone":14569}
{"date":"2018-05-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.68428,"high":733.6854,"low":725.75083,"close":730.49919,"volume":8401.50418,"volumeNotional":6137291.966,"tradesDone":5552}
{"date":"2018-05-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":730.86611,"high":730.97197,"low":716.27512,"close":719.85784,"volume":14263.19267,"volumeNotional":10267471.02585,"tradesDone":8288}
{"date":"2018-05-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.79075,"high":722.69745,"low":693.39763,"close":695.42708,"volume":64563.31318,"volumeNotional":44899076.27559,"tradesDone":22408}
{"date":"2018-05-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.48192,"high":704.60816,"low":688.26463,"close":699.54881,"volume":35886.01989,"volumeNotional":25104022.60889,"tradesDone":17313}
{"date":"2018-05-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.8641,"high":700.38365,"low":686.44979,"close":698.60489,"volume":21990.41764,"volumeNotional":15362613.37791,"tradesDone":11853}
{"date":"2018-05-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.80875,"high":705.3643,"low":694.53404,"close":704.21792,"volume":15056.37307,"volumeNotional":10602967.7789,"tradesDone":9362}
{"date":"2018-05-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":704.32422,"high":704.45023,"low":692.36689,"close":702.7595,"volume":15905.96114,"volumeNotional":11178065.23911,"tradesDone":8778}
{"date":"2018-05-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.47291,"high":711.24816,"low":697.7367,"close":709.2829,"volume":13752.51991,"volumeNotional":9754427.23351,"tradesDone":8255}
{"date":"2018-05-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.35503,"high":710.08925,"low":700.6684,"close":707.22961,"volume":14205.47268,"volumeNotional":10046530.90317,"tradesDone":9820}
{"date":"2018-05-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.18036,"high":708.28791,"low":697.75319,"close":707.61538,"volume":14939.51188,"volumeNotional":10571428.3338,"tradesDone":9781}
{"date":"2018-05-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.48246,"high":715.54944,"low":706.1889,"close":712.19635,"volume":16713.06277,"volumeNotional":11902982.37492,"tradesDone":9833}
{"date":"2018-05-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.35186,"high":712.40047,"low":700.27561,"close":704.36692,"volume":21942.57359,"volumeNotional":15455623.0889,"tradesDone":12213}
{"date":"2018-05-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":704.34305,"high":732.63144,"low":685.02966,"close":724.53524,"volume":60768.51873,"volumeNotional":44028933.23985,"tradesDone":30005}
{"date":"2018-05-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":724.74281,"high":741.22717,"low":722.71909,"close":729.98979,"volume":72296.74996,"volumeNotional":52775889.61015,"tradesDone":27339}
{"date":"2018-05-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":730.337,"high":736.28316,"low":719.91997,"close":733.00034,"volume":57950.33609,"volumeNotional":42477616.14869,"tradesDone":19352}
{"date":"2018-05-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.306,"high":736.05726,"low":727.00561,"close":731.93876,"volume":17734.52653,"volumeNotional":12980587.29736,"tradesDone":10387}
{"date":"2018-05-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.82383,"high":734.86635,"low":726.49252,"close":733.0747,"volume":14953.53223,"volumeNotional":10962056.13969,"tradesDone":7560}
{"date":"2018-05-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.91828,"high":734.80906,"low":730.18366,"close":733.2152,"volume":10237.28021,"volumeNotional":7506129.46971,"tradesDone":7220}
{"date":"2018-05-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.2792,"high":738.27492,"low":728.04071,"close":733.76529,"volume":16781.71048,"volumeNotional":12313836.67554,"tradesDone":9807}
{"date":"2018-05-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":733.7323,"high":743.16746,"low":730.91793,"close":736.59109,"volume":20971.91085,"volumeNotional":15447722.69355,"tradesDone":11562}
{"date":"2018-05-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":736.56523,"high":739.76277,"low":726.26897,"close":728.22966,"volume":11266.92961,"volumeNotional":8204912.30319,"tradesDone":9183}
{"date":"2018-05-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.23457,"high":731.68718,"low":717.58716,"close":717.77436,"volume":24913.41756,"volumeNotional":17882212.42113,"tradesDone":14533}
{"date":"2018-05-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":717.97889,"high":729.39632,"low":717.2325,"close":727.33903,"volume":11837.75137,"volumeNotional":8610058.53988,"tradesDone":7298}
{"date":"2018-05-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.26968,"high":736.20074,"low":727.03866,"close":727.77862,"volume":12593.97022,"volumeNotional":9165622.25445,"tradesDone":8538}
{"date":"2018-05-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.75253,"high":730.12624,"low":720.9135,"close":727.41228,"volume":9918.43117,"volumeNotional":7214788.64471,"tradesDone":6406}
{"date":"2018-05-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.24811,"high":730.63644,"low":720.88576,"close":723.05826,"volume":10058.53554,"volumeNotional":7272907.15424,"tradesDone":6213}
{"date":"2018-05-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":723.05131,"high":728.56569,"low":719.70617,"close":727.78712,"volume":8100.36106,"volumeNotional":5895338.42086,"tradesDone":6033}
{"date":"2018-05-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.84396,"high":732.80987,"low":725.45862,"close":728.42764,"volume":12006.13112,"volumeNotional":8745597.70932,"tradesDone":7180}
{"date":"2018-05-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":728.77161,"high":733.90244,"low":726.7289,"close":732.68857,"volume":13336.36093,"volumeNotional":9771399.20253,"tradesDone":7422}
{"date":"2018-05-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.94966,"high":736.59986,"low":731.28183,"close":733.21979,"volume":12192.87982,"volumeNotional":8940060.817,"tradesDone":8088}
{"date":"2018-05-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":732.90922,"high":736.36494,"low":731.31829,"close":734.80643,"volume":4842.7471,"volumeNotional":3558481.72283,"tradesDone":4298}
{"date":"2018-05-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.80831,"high":734.97837,"low":721.82192,"close":731.35994,"volume":26074.14785,"volumeNotional":19069587.25348,"tradesDone":12007}
{"date":"2018-05-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.06334,"high":732.31771,"low":727.48851,"close":727.62792,"volume":9060.6971,"volumeNotional":6592816.22027,"tradesDone":5928}
{"date":"2018-05-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":727.90431,"high":739.49772,"low":725.27204,"close":735.31797,"volume":25973.70178,"volumeNotional":19098929.56786,"tradesDone":12835}
{"date":"2018-05-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":735.18525,"high":737.04513,"low":729.16699,"close":731.86575,"volume":11996.94925,"volumeNotional":8780156.20288,"tradesDone":7458}
{"date":"2018-05-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":731.89002,"high":735.21152,"low":730.65536,"close":734.73432,"volume":8960.28396,"volumeNotional":6583428.18249,"tradesDone":5530}
{"date":"2018-05-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":734.87397,"high":735.00113,"low":725.5073,"close":729.47227,"volume":21938.22102,"volumeNotional":16003323.88427,"tradesDone":11184}
{"date":"2018-05-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":729.41497,"high":729.51473,"low":707.92153,"close":711.58176,"volume":42892.2669,"volumeNotional":30521354.8711,"tradesDone":21117}
{"date":"2018-05-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.50694,"high":722.25729,"low":708.70738,"close":717.76265,"volume":28779.68598,"volumeNotional":20656983.77083,"tradesDone":13439}
{"date":"2018-05-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":717.75571,"high":728.26032,"low":716.23604,"close":723.84743,"volume":16583.16261,"volumeNotional":12003679.68177,"tradesDone":9650}
{"date":"2018-05-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":723.96402,"high":727.06807,"low":713.15359,"close":716.73188,"volume":16339.78526,"volumeNotional":11711245.07044,"tradesDone":8982}
{"date":"2018-05-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":716.63577,"high":716.89228,"low":706.69311,"close":712.72169,"volume":23150.09487,"volumeNotional":16499574.84731,"tradesDone":13749}
{"date":"2018-05-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.73825,"high":715.44503,"low":706.45184,"close":713.23184,"volume":17523.99337,"volumeNotional":12498669.97239,"tradesDone":10885}
{"date":"2018-05-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":713.13153,"high":715.01062,"low":709.36679,"close":711.73627,"volume":9336.26389,"volumeNotional":6644957.64968,"tradesDone":6962}
{"date":"2018-05-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.59516,"high":713.05806,"low":707.73019,"close":708.30821,"volume":6400.63747,"volumeNotional":4533624.05168,"tradesDone":5600}
{"date":"2018-05-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":708.38564,"high":709.75704,"low":694.86492,"close":699.886,"volume":26412.92378,"volumeNotional":18486035.61368,"tradesDone":12972}
{"date":"2018-05-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.22291,"high":709.03242,"low":698.75411,"close":705.26908,"volume":10736.00579,"volumeNotional":7571772.95393,"tradesDone":8439}
{"date":"2018-05-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.23374,"high":708.35589,"low":697.67721,"close":700.44875,"volume":12970.20662,"volumeNotional":9084965.01902,"tradesDone":8327}
{"date":"2018-05-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.55262,"high":700.92497,"low":687.83271,"close":691.31723,"volume":25871.10021,"volumeNotional":17885137.25799,"tradesDone":14101}
{"date":"2018-05-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.38976,"high":692.08303,"low":675.0117,"close":679.25707,"volume":34631.98207,"volumeNotional":23524018.66612,"tradesDone":19287}
{"date":"2018-05-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.12091,"high":691.8286,"low":677.58961,"close":678.92844,"volume":23400.72948,"volumeNotional":15887420.78169,"tradesDone":12702}
{"date":"2018-05-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.13071,"high":690.40453,"low":678.19552,"close":685.66833,"volume":17103.92728,"volumeNotional":11727621.18984,"tradesDone":10927}
{"date":"2018-05-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.56823,"high":685.65756,"low":679.61021,"close":683.47028,"volume":10424.94887,"volumeNotional":7125142.71968,"tradesDone":8733}
{"date":"2018-05-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.80238,"high":687.90941,"low":680.53228,"close":686.6261,"volume":12951.49324,"volumeNotional":8892833.34549,"tradesDone":8495}
{"date":"2018-05-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.38685,"high":693.86267,"low":686.26792,"close":690.36782,"volume":9800.83571,"volumeNotional":6766181.6286,"tradesDone":8524}
{"date":"2018-05-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.7787,"high":690.81851,"low":684.59997,"close":685.65745,"volume":10647.73309,"volumeNotional":7300697.52446,"tradesDone":7440}
{"date":"2018-05-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.96855,"high":692.57518,"low":684.71998,"close":692.19824,"volume":9331.96973,"volumeNotional":6459573.01277,"tradesDone":8071}
{"date":"2018-05-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.35575,"high":707.39846,"low":692.29773,"close":702.3273,"volume":23160.55522,"volumeNotional":16266290.23559,"tradesDone":14263}
{"date":"2018-05-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.66418,"high":711.26469,"low":701.45126,"close":705.19728,"volume":9903.49315,"volumeNotional":6983916.40543,"tradesDone":8612}
{"date":"2018-05-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.19043,"high":708.6224,"low":702.1018,"close":703.30907,"volume":9417.99592,"volumeNotional":6623761.96352,"tradesDone":7445}
{"date":"2018-05-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.40975,"high":706.39758,"low":658.85673,"close":683.2625,"volume":45308.57958,"volumeNotional":30957653.20263,"tradesDone":18733}
{"date":"2018-05-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.32546,"high":693.1476,"low":682.87898,"close":691.70911,"volume":12400.5181,"volumeNotional":8577551.27997,"tradesDone":8481}
{"date":"2018-05-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.83948,"high":701.94115,"low":691.26538,"close":697.29838,"volume":18888.6904,"volumeNotional":13171053.24102,"tradesDone":11067}
{"date":"2018-05-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":697.18233,"high":702.93837,"low":689.72994,"close":694.23682,"volume":16057.61468,"volumeNotional":11147787.34241,"tradesDone":10430}
{"date":"2018-05-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.58296,"high":699.85779,"low":691.39478,"close":693.42739,"volume":15330.4916,"volumeNotional":10630582.83803,"tradesDone":8994}
{"date":"2018-05-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.54275,"high":701.3354,"low":693.13563,"close":695.02369,"volume":7524.95135,"volumeNotional":5230019.478,"tradesDone":6021}
{"date":"2018-05-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.61952,"high":704.46179,"low":693.96554,"close":695.01612,"volume":13526.4763,"volumeNotional":9401119.12493,"tradesDone":6949}
{"date":"2018-05-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.44404,"high":697.78611,"low":692.55802,"close":695.05486,"volume":7881.69018,"volumeNotional":5478207.09337,"tradesDone":5136}
{"date":"2018-05-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.72195,"high":696.03028,"low":692.3849,"close":694.50474,"volume":5271.78523,"volumeNotional":3661279.84746,"tradesDone":5669}
{"date":"2018-05-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.67802,"high":704.74906,"low":694.4935,"close":699.61018,"volume":7466.91033,"volumeNotional":5223926.50238,"tradesDone":7438}
{"date":"2018-05-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":699.66299,"high":707.73944,"low":699.51832,"close":706.61596,"volume":12086.05299,"volumeNotional":8540197.95897,"tradesDone":8311}
{"date":"2018-05-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.03092,"high":715.40056,"low":706.92881,"close":710.43236,"volume":18269.46144,"volumeNotional":12979216.69274,"tradesDone":10616}
{"date":"2018-05-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":710.47118,"high":714.54414,"low":705.62778,"close":711.89902,"volume":13402.37432,"volumeNotional":9541137.13142,"tradesDone":10344}
{"date":"2018-05-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.7698,"high":715.81815,"low":710.49045,"close":712.92088,"volume":14996.19624,"volumeNotional":10691101.4519,"tradesDone":8648}
{"date":"2018-05-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":713.00715,"high":718.81972,"low":706.78024,"close":710.09473,"volume":16848.31817,"volumeNotional":11963902.01308,"tradesDone":11203}
{"date":"2018-05-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.75859,"high":714.01146,"low":707.64018,"close":708.201,"volume":6520.45108,"volumeNotional":4617789.94858,"tradesDone":6622}
{"date":"2018-05-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.23661,"high":712.57404,"low":704.66572,"close":711.19964,"volume":11422.2077,"volumeNotional":8123469.9508,"tradesDone":8149}
{"date":"2018-05-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.01921,"high":712.05588,"low":707.17735,"close":707.67859,"volume":7186.19787,"volumeNotional":5085518.37905,"tradesDone":6538}
{"date":"2018-05-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.5582,"high":707.96406,"low":694.52164,"close":698.24753,"volume":18071.51851,"volumeNotional":12618393.09534,"tradesDone":11670}
{"date":"2018-05-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.2764,"high":701.50351,"low":696.27602,"close":698.56879,"volume":12449.26451,"volumeNotional":8696667.70024,"tradesDone":9180}
{"date":"2018-05-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.61327,"high":703.79895,"low":697.25797,"close":702.36837,"volume":8753.89858,"volumeNotional":6148461.51082,"tradesDone":7523}
{"date":"2018-05-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.75182,"high":703.12725,"low":696.18307,"close":700.69896,"volume":10337.56485,"volumeNotional":7243520.9818,"tradesDone":7367}
{"date":"2018-05-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.16329,"high":702.64412,"low":697.88685,"close":700.24669,"volume":10576.65112,"volumeNotional":7406264.99122,"tradesDone":6753}
{"date":"2018-05-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.58514,"high":704.6737,"low":694.53322,"close":696.74266,"volume":16337.84082,"volumeNotional":11383270.71361,"tradesDone":9697}
{"date":"2018-05-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.57235,"high":704.82409,"low":699.82445,"close":704.30484,"volume":9105.90894,"volumeNotional":6413335.74287,"tradesDone":17418}
{"date":"2018-05-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.25008,"high":708.0383,"low":700.8308,"close":705.53865,"volume":10130.39189,"volumeNotional":7147382.96913,"tradesDone":8276}
{"date":"2018-05-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.37936,"high":707.97938,"low":703.1223,"close":705.91018,"volume":6211.93208,"volumeNotional":4385066.0841,"tradesDone":5801}
{"date":"2018-05-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":706.05694,"high":706.73844,"low":692.26469,"close":698.79434,"volume":16885.5754,"volumeNotional":11799544.44849,"tradesDone":11391}
{"date":"2018-05-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.89115,"high":699.39759,"low":688.26065,"close":690.96197,"volume":15411.24715,"volumeNotional":10648585.66394,"tradesDone":8932}
{"date":"2018-05-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.7032,"high":691.25393,"low":678.13389,"close":680.7706,"volume":22003.44618,"volumeNotional":14979299.31895,"tradesDone":13760}
{"date":"2018-05-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.66163,"high":685.31604,"low":678.94467,"close":683.53476,"volume":10367.38607,"volumeNotional":7086468.78164,"tradesDone":8286}
{"date":"2018-05-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.97506,"high":690.26551,"low":682.83789,"close":687.44953,"volume":10145.07944,"volumeNotional":6974230.13857,"tradesDone":7187}
{"date":"2018-05-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.52942,"high":687.56593,"low":677.13198,"close":677.98894,"volume":8746.0065,"volumeNotional":5929695.70085,"tradesDone":8486}
{"date":"2018-05-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.70989,"high":677.82205,"low":660.94233,"close":671.19442,"volume":49560.90497,"volumeNotional":33265002.64409,"tradesDone":23994}
{"date":"2018-05-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.27511,"high":675.02984,"low":663.0481,"close":668.00548,"volume":17402.38749,"volumeNotional":11624890.29021,"tradesDone":13258}
{"date":"2018-05-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":667.94138,"high":668.48719,"low":656.82203,"close":660.6432,"volume":29559.52003,"volumeNotional":19528296.03602,"tradesDone":14501}
{"date":"2018-05-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":660.32781,"high":671.17158,"low":659.09795,"close":665.39798,"volume":19773.8338,"volumeNotional":13157468.98297,"tradesDone":11939}
{"date":"2018-05-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":665.38458,"high":672.08101,"low":663.25574,"close":669.3512,"volume":12213.98274,"volumeNotional":8175443.94918,"tradesDone":8950}
{"date":"2018-05-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":669.5508,"high":674.81538,"low":668.65103,"close":669.75706,"volume":10870.16007,"volumeNotional":7280366.45941,"tradesDone":8254}
{"date":"2018-05-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":669.47916,"high":680.20707,"low":668.82961,"close":674.0297,"volume":16228.01067,"volumeNotional":10938161.09665,"tradesDone":12275}
{"date":"2018-05-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.99485,"high":678.03246,"low":669.44262,"close":675.34687,"volume":14990.91402,"volumeNotional":10124066.80019,"tradesDone":9274}
{"date":"2018-05-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":675.32964,"high":676.13308,"low":666.90884,"close":667.61761,"volume":10473.37511,"volumeNotional":6992209.68177,"tradesDone":8263}
{"date":"2018-05-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":667.63185,"high":682.16304,"low":666.90848,"close":677.38206,"volume":27957.13444,"volumeNotional":18937661.18919,"tradesDone":17641}
{"date":"2018-05-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":677.09363,"high":682.73452,"low":674.992,"close":682.11465,"volume":12509.74636,"volumeNotional":8533081.32065,"tradesDone":6521}
{"date":"2018-05-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.97324,"high":682.8627,"low":678.73461,"close":680.08425,"volume":4440.57509,"volumeNotional":3019965.18973,"tradesDone":4236}
{"date":"2018-05-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.36966,"high":684.83673,"low":679.14165,"close":683.31216,"volume":5501.81457,"volumeNotional":3759456.79268,"tradesDone":3731}
{"date":"2018-05-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.23906,"high":683.73569,"low":673.92252,"close":680.34582,"volume":8711.76611,"volumeNotional":5927013.64006,"tradesDone":4354}
{"date":"2018-05-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.40591,"high":683.13767,"low":678.23992,"close":680.74932,"volume":6709.45174,"volumeNotional":4567454.73831,"tradesDone":4654}
{"date":"2018-05-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":681.34878,"high":681.87331,"low":674.15907,"close":676.50055,"volume":7134.18445,"volumeNotional":4826279.70647,"tradesDone":5459}
{"date":"2018-05-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":676.38085,"high":676.65172,"low":666.64573,"close":671.96194,"volume":9823.40288,"volumeNotional":6600952.8119,"tradesDone":5174}
{"date":"2018-05-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.97646,"high":680.27588,"low":668.88989,"close":676.45711,"volume":8675.01649,"volumeNotional":5868276.62094,"tradesDone":4953}
{"date":"2018-05-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":676.37132,"high":681.79406,"low":671.53887,"close":679.55363,"volume":13481.98203,"volumeNotional":9161729.84342,"tradesDone":4828}
{"date":"2018-05-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.78714,"high":683.19091,"low":677.7785,"close":678.74925,"volume":7149.60244,"volumeNotional":4852787.28602,"tradesDone":4677}
{"date":"2018-05-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.05911,"high":688.07042,"low":677.12088,"close":686.48399,"volume":8910.85166,"volumeNotional":6117157.01755,"tradesDone":5385}
{"date":"2018-05-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.28954,"high":691.7898,"low":685.17967,"close":689.32191,"volume":23948.6988,"volumeNotional":16508362.77404,"tradesDone":12775}
{"date":"2018-05-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.53087,"high":690.36643,"low":684.16837,"close":687.30224,"volume":12749.43865,"volumeNotional":8762717.69129,"tradesDone":8104}
{"date":"2018-05-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.55314,"high":691.17709,"low":687.15487,"close":688.52604,"volume":6609.1011,"volumeNotional":4550538.20198,"tradesDone":5922}
{"date":"2018-05-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.58296,"high":691.829,"low":688.25638,"close":689.75735,"volume":4850.5953,"volumeNotional":3345733.7668,"tradesDone":6869}
{"date":"2018-05-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.76569,"high":695.09427,"low":689.09994,"close":693.23322,"volume":8676.89594,"volumeNotional":6015112.53616,"tradesDone":8664}
{"date":"2018-05-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.73021,"high":696.11033,"low":684.98884,"close":687.82806,"volume":10012.88514,"volumeNotional":6887143.32363,"tradesDone":9306}
{"date":"2018-05-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.766,"high":689.69897,"low":683.13517,"close":686.80193,"volume":6462.3655,"volumeNotional":4438365.11056,"tradesDone":8702}
{"date":"2018-05-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.87503,"high":689.15994,"low":685.05334,"close":687.61546,"volume":5803.01878,"volumeNotional":3990245.44623,"tradesDone":5815}
{"date":"2018-05-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.62831,"high":695.60125,"low":686.38172,"close":692.71305,"volume":10390.46458,"volumeNotional":7197610.41644,"tradesDone":7791}
{"date":"2018-05-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":692.37591,"high":694.53564,"low":689.88589,"close":690.6304,"volume":4551.65398,"volumeNotional":3143510.58972,"tradesDone":5264}
{"date":"2018-05-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.54968,"high":691.91549,"low":689.68224,"close":691.05657,"volume":3894.1675,"volumeNotional":2691090.04944,"tradesDone":4626}
{"date":"2018-05-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.06656,"high":693.27108,"low":687.59611,"close":689.40617,"volume":6542.04928,"volumeNotional":4510129.16637,"tradesDone":22607}
{"date":"2018-05-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.26893,"high":689.98112,"low":681.59721,"close":684.42984,"volume":12833.72678,"volumeNotional":8783785.59296,"tradesDone":8799}
{"date":"2018-05-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.53312,"high":691.11764,"low":682.82208,"close":690.82111,"volume":6563.301,"volumeNotional":4534066.85114,"tradesDone":6390}
{"date":"2018-05-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.87671,"high":692.93892,"low":687.83395,"close":690.61791,"volume":7002.27859,"volumeNotional":4835899.01821,"tradesDone":5568}
{"date":"2018-05-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.38336,"high":696.08918,"low":689.99155,"close":694.56115,"volume":8181.70185,"volumeNotional":5682692.25892,"tradesDone":8614}
{"date":"2018-05-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.30178,"high":710.08266,"low":693.52079,"close":709.48633,"volume":17984.77495,"volumeNotional":12759951.90477,"tradesDone":11455}
{"date":"2018-05-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.44228,"high":712.71264,"low":706.29445,"close":710.21416,"volume":22694.10129,"volumeNotional":16117672.0037,"tradesDone":13168}
{"date":"2018-05-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":710.18095,"high":717.66786,"low":703.54715,"close":705.25481,"volume":25715.02825,"volumeNotional":18135647.31818,"tradesDone":16458}
{"date":"2018-05-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":705.25382,"high":709.14886,"low":704.26727,"close":706.2412,"volume":10000.06198,"volumeNotional":7062455.76411,"tradesDone":10401}
{"date":"2018-05-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":706.32219,"high":708.89534,"low":703.06569,"close":707.30662,"volume":9912.9882,"volumeNotional":7011522.20935,"tradesDone":9580}
{"date":"2018-05-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.16112,"high":707.56349,"low":698.33976,"close":701.84999,"volume":10845.72285,"volumeNotional":7612070.44074,"tradesDone":9378}
{"date":"2018-05-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.09266,"high":704.07379,"low":699.31704,"close":701.64335,"volume":7361.41026,"volumeNotional":5165084.58736,"tradesDone":6605}
{"date":"2018-05-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.55859,"high":704.45355,"low":700.48036,"close":701.36925,"volume":5456.0958,"volumeNotional":3826737.80539,"tradesDone":6255}
{"date":"2018-05-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":701.19914,"high":704.60811,"low":700.43954,"close":703.69261,"volume":3998.62515,"volumeNotional":2813802.96907,"tradesDone":4363}
{"date":"2018-05-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":703.9837,"high":705.35959,"low":697.4224,"close":697.60091,"volume":5279.39165,"volumeNotional":3682908.44607,"tradesDone":6701}
{"date":"2018-05-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":697.6877,"high":698.42097,"low":687.38558,"close":689.87463,"volume":14408.53368,"volumeNotional":9940081.81641,"tradesDone":11122}
{"date":"2018-05-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.68356,"high":695.76935,"low":683.84157,"close":691.22637,"volume":13428.14385,"volumeNotional":9281887.19141,"tradesDone":10106}
{"date":"2018-05-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":691.4083,"high":697.84964,"low":689.22158,"close":696.19887,"volume":8788.34471,"volumeNotional":6118435.622,"tradesDone":7121}
{"date":"2018-05-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.6005,"high":697.45122,"low":688.5488,"close":690.45534,"volume":5994.96659,"volumeNotional":4139256.70208,"tradesDone":7061}
{"date":"2018-05-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.13239,"high":696.5644,"low":688.11059,"close":695.26752,"volume":8678.74741,"volumeNotional":6034051.18849,"tradesDone":7430}
{"date":"2018-05-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.1697,"high":709.06946,"low":694.93442,"close":707.61449,"volume":13928.8074,"volumeNotional":9856225.90937,"tradesDone":10139}
{"date":"2018-05-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.66677,"high":710.08689,"low":701.49756,"close":702.15191,"volume":13355.96426,"volumeNotional":9377915.87716,"tradesDone":9621}
{"date":"2018-05-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":702.00448,"high":707.05014,"low":701.58389,"close":704.55544,"volume":9008.23595,"volumeNotional":6346801.65209,"tradesDone":6896}
{"date":"2018-05-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":704.47409,"high":706.21363,"low":702.40144,"close":704.74208,"volume":6111.08621,"volumeNotional":4306739.6036,"tradesDone":5571}
{"date":"2018-05-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":704.77972,"high":705.86367,"low":703.94253,"close":704.41758,"volume":4010.04034,"volumeNotional":2824742.91785,"tradesDone":4205}
{"date":"2018-05-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":704.58574,"high":709.81333,"low":702.75208,"close":707.08493,"volume":9335.45164,"volumeNotional":6600957.1339,"tradesDone":7516}
{"date":"2018-05-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":706.6296,"high":711.97082,"low":704.57888,"close":710.04368,"volume":12679.48307,"volumeNotional":9002986.86976,"tradesDone":9304}
{"date":"2018-05-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":710.06902,"high":714.10583,"low":704.47616,"close":713.82528,"volume":19932.45075,"volumeNotional":14228287.30386,"tradesDone":10298}
{"date":"2018-05-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":713.92319,"high":717.5927,"low":712.41211,"close":713.35767,"volume":17701.02109,"volumeNotional":12627159.19619,"tradesDone":11719}
{"date":"2018-05-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.96444,"high":714.18481,"low":709.67183,"close":712.43785,"volume":10342.32851,"volumeNotional":7368266.27437,"tradesDone":7286}
{"date":"2018-05-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.57067,"high":715.75194,"low":707.25134,"close":707.67765,"volume":8034.30902,"volumeNotional":5685700.93722,"tradesDone":7485}
{"date":"2018-05-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.73575,"high":711.50614,"low":707.17785,"close":708.91642,"volume":7121.41811,"volumeNotional":5048490.23168,"tradesDone":6072}
{"date":"2018-05-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":708.86229,"high":711.72789,"low":708.35597,"close":710.55543,"volume":7771.1913,"volumeNotional":5521862.14947,"tradesDone":5726}
{"date":"2018-05-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":710.47532,"high":713.99643,"low":709.94449,"close":713.64858,"volume":6582.10288,"volumeNotional":4697308.35393,"tradesDone":5659}
{"date":"2018-05-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":713.68979,"high":722.09759,"low":713.53549,"close":719.18496,"volume":22596.21839,"volumeNotional":16250860.34534,"tradesDone":15198}
{"date":"2018-05-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.10264,"high":725.33729,"low":717.08269,"close":720.66794,"volume":13284.73893,"volumeNotional":9573885.38448,"tradesDone":9484}
{"date":"2018-05-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":720.64162,"high":723.57156,"low":720.31309,"close":722.73014,"volume":9523.79965,"volumeNotional":6883137.07774,"tradesDone":7045}
{"date":"2018-05-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":722.71135,"high":723.23915,"low":715.52303,"close":719.76962,"volume":9753.2393,"volumeNotional":7020085.34395,"tradesDone":7337}
{"date":"2018-05-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.72436,"high":721.86232,"low":718.48551,"close":719.37868,"volume":10717.04853,"volumeNotional":7709616.17581,"tradesDone":6878}
{"date":"2018-05-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.44611,"high":721.64426,"low":718.96354,"close":719.27107,"volume":5175.32892,"volumeNotional":3722464.35378,"tradesDone":5535}
{"date":"2018-05-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":719.17757,"high":720.41308,"low":710.43959,"close":712.80951,"volume":10264.28901,"volumeNotional":7316482.85992,"tradesDone":8012}
{"date":"2018-05-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":713.14843,"high":716.27034,"low":712.26163,"close":715.39108,"volume":5484.61931,"volumeNotional":3923647.72474,"tradesDone":5536}
{"date":"2018-05-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.69956,"high":718.28683,"low":710.73335,"close":713.26713,"volume":7501.16114,"volumeNotional":5350331.66735,"tradesDone":6899}
{"date":"2018-05-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":712.9959,"high":713.344,"low":703.53303,"close":706.05781,"volume":10126.78465,"volumeNotional":7150095.38199,"tradesDone":8486}
{"date":"2018-05-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":706.368,"high":713.51006,"low":705.9807,"close":711.87964,"volume":10819.11252,"volumeNotional":7701905.97649,"tradesDone":7964}
{"date":"2018-05-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.97297,"high":715.07684,"low":710.14377,"close":712.13219,"volume":8344.3309,"volumeNotional":5942266.65757,"tradesDone":6537}
{"date":"2018-05-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.68545,"high":716.69648,"low":710.74881,"close":714.99211,"volume":9129.66704,"volumeNotional":6527639.90555,"tradesDone":7411}
{"date":"2018-05-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":715.06328,"high":715.74621,"low":713.01372,"close":714.64017,"volume":6912.25736,"volumeNotional":4939776.79853,"tradesDone":5551}
{"date":"2018-05-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":714.61718,"high":719.6888,"low":712.302,"close":717.663,"volume":12917.56903,"volumeNotional":9270461.36336,"tradesDone":9074}
{"date":"2018-05-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":717.73677,"high":719.47757,"low":714.94752,"close":717.04317,"volume":10257.22656,"volumeNotional":7354874.28521,"tradesDone":7688}
{"date":"2018-05-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":717.05207,"high":717.69469,"low":713.89437,"close":717.25484,"volume":6727.20008,"volumeNotional":4825116.83074,"tradesDone":6797}
{"date":"2018-05-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":717.43215,"high":717.90339,"low":710.96595,"close":711.85091,"volume":9119.39998,"volumeNotional":6491653.17869,"tradesDone":8026}
{"date":"2018-05-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":711.61488,"high":712.31599,"low":705.28988,"close":706.93543,"volume":12316.16158,"volumeNotional":8706731.01311,"tradesDone":9567}
{"date":"2018-05-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":706.97817,"high":710.9182,"low":705.00571,"close":709.62798,"volume":8079.96807,"volumeNotional":5733771.46078,"tradesDone":7569}
{"date":"2018-05-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":709.41067,"high":710.73331,"low":706.68248,"close":707.83298,"volume":7393.21361,"volumeNotional":5233160.41045,"tradesDone":6930}
{"date":"2018-05-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.8028,"high":708.25239,"low":704.97218,"close":707.57878,"volume":7293.53187,"volumeNotional":5160748.36031,"tradesDone":6227}
{"date":"2018-05-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":707.64301,"high":707.68849,"low":695.68877,"close":698.99081,"volume":18056.57684,"volumeNotional":12621381.31085,"tradesDone":13685}
{"date":"2018-05-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.96661,"high":701.06506,"low":695.60954,"close":700.55013,"volume":11559.13834,"volumeNotional":8097755.82097,"tradesDone":8953}
{"date":"2018-05-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":700.52721,"high":700.64081,"low":693.4302,"close":696.63511,"volume":12790.10939,"volumeNotional":8910039.26913,"tradesDone":8903}
{"date":"2018-05-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.50248,"high":696.93553,"low":692.43027,"close":693.87542,"volume":7435.20427,"volumeNotional":5159105.51161,"tradesDone":6657}
{"date":"2018-05-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.0657,"high":694.0903,"low":686.76307,"close":688.27137,"volume":20597.09517,"volumeNotional":14176390.98124,"tradesDone":13398}
{"date":"2018-05-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.41391,"high":696.80295,"low":687.95313,"close":696.05765,"volume":9125.88792,"volumeNotional":6352144.08401,"tradesDone":8673}
{"date":"2018-05-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.76908,"high":699.57071,"low":693.41887,"close":698.19102,"volume":7011.64146,"volumeNotional":4895465.11644,"tradesDone":7218}
{"date":"2018-05-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":698.17352,"high":698.85758,"low":692.39739,"close":694.73043,"volume":8927.15227,"volumeNotional":6201964.37629,"tradesDone":5532}
{"date":"2018-05-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":695.16551,"high":698.00778,"low":693.77538,"close":697.97453,"volume":4964.13406,"volumeNotional":3464839.15847,"tradesDone":4844}
{"date":"2018-05-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":697.87692,"high":700.32856,"low":695.73418,"close":696.64347,"volume":5692.79067,"volumeNotional":3965845.46273,"tradesDone":5407}
{"date":"2018-05-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":696.77713,"high":699.00775,"low":693.36938,"close":694.42007,"volume":5579.04263,"volumeNotional":3874199.19402,"tradesDone":5169}
{"date":"2018-05-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.23526,"high":694.34635,"low":679.69391,"close":686.91138,"volume":26528.00899,"volumeNotional":18222391.30329,"tradesDone":14106}
{"date":"2018-05-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":686.87535,"high":690.38365,"low":684.81302,"close":687.07856,"volume":12274.89771,"volumeNotional":8433819.0321,"tradesDone":8581}
{"date":"2018-05-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.31201,"high":688.75904,"low":682.3262,"close":687.84347,"volume":15565.3939,"volumeNotional":10706554.62917,"tradesDone":7607}
{"date":"2018-05-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.74719,"high":687.98191,"low":683.74503,"close":687.18768,"volume":9586.18336,"volumeNotional":6587507.05968,"tradesDone":7452}
{"date":"2018-05-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":687.41137,"high":689.48354,"low":686.92269,"close":688.63169,"volume":10668.48679,"volumeNotional":7346658.04462,"tradesDone":8146}
{"date":"2018-05-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":688.34904,"high":697.80601,"low":688.07885,"close":694.50212,"volume":15720.54362,"volumeNotional":10917950.83398,"tradesDone":11673}
{"date":"2018-05-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":694.40201,"high":694.82838,"low":691.50888,"close":693.5456,"volume":8046.91122,"volumeNotional":5580899.85962,"tradesDone":6510}
{"date":"2018-05-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":693.38331,"high":694.39262,"low":689.29997,"close":689.99091,"volume":9674.34997,"volumeNotional":6675213.55574,"tradesDone":6767}
{"date":"2018-05-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":689.86679,"high":690.38659,"low":677.93159,"close":684.98816,"volume":26175.10361,"volumeNotional":17929636.16802,"tradesDone":13693}
{"date":"2018-05-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":685.02475,"high":692.49874,"low":684.875,"close":690.14943,"volume":11983.54517,"volumeNotional":8270436.88103,"tradesDone":8468}
{"date":"2018-05-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":690.43393,"high":691.21357,"low":682.64079,"close":683.37425,"volume":8532.28294,"volumeNotional":5830742.47261,"tradesDone":7601}
{"date":"2018-05-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":683.32652,"high":684.2499,"low":674.52326,"close":678.78973,"volume":25262.19067,"volumeNotional":17147715.51488,"tradesDone":12422}
{"date":"2018-05-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.57862,"high":687.44988,"low":679.42716,"close":684.39865,"volume":15873.9097,"volumeNotional":10864082.33999,"tradesDone":11153}
{"date":"2018-05-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":684.00808,"high":685.49098,"low":679.6828,"close":680.64479,"volume":16298.92636,"volumeNotional":11093779.29462,"tradesDone":9409}
{"date":"2018-05-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":680.51825,"high":681.42896,"low":677.29206,"close":678.6505,"volume":20339.53874,"volumeNotional":13803438.03454,"tradesDone":11283}
{"date":"2018-05-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":679.1457,"high":681.10994,"low":677.1732,"close":678.56815,"volume":13182.3718,"volumeNotional":8945137.67795,"tradesDone":7293}
{"date":"2018-05-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":678.22023,"high":678.70518,"low":672.03829,"close":673.83557,"volume":16036.63685,"volumeNotional":10806056.30998,"tradesDone":9982}
{"date":"2018-05-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":673.69018,"high":674.31236,"low":669.14756,"close":671.02482,"volume":15273.03169,"volumeNotional":10248583.32593,"tradesDone":10044}
{"date":"2018-05-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":671.17067,"high":672.99623,"low":661.59954,"close":666.01993,"volume":20803.19146,"volumeNotional":13855340.02876,"tradesDone":13440}
{"date":"2018-05-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":666.18079,"high":666.4416,"low":654.15385,"close":655.1149,"volume":23365.21888,"volumeNotional":15306903.09764,"tradesDone":14765}
{"date":"2018-05-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":654.71471,"high":657.80129,"low":647.2421,"close":648.78552,"volume":29055.46946,"volumeNotional":18850767.98715,"tradesDone":17433}
{"date":"2018-05-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":648.53036,"high":654.2918,"low":637.83039,"close":639.74463,"volume":42701.92611,"volumeNotional":27318327.9464,"tradesDone":23334}
{"date":"2018-05-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":639.69625,"high":647.09253,"low":639.6408,"close":640.6334,"volume":27785.42225,"volumeNotional":17800269.62105,"tradesDone":14635}
{"date":"2018-05-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.28012,"high":654.973,"low":638.02723,"close":638.13889,"volume":33527.67254,"volumeNotional":21395311.64693,"tradesDone":17892}
{"date":"2018-05-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.05245,"high":638.25572,"low":623.66542,"close":630.1343,"volume":52904.06057,"volumeNotional":33336663.35391,"tradesDone":26814}
{"date":"2018-05-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":630.05706,"high":636.71526,"low":627.71264,"close":634.24752,"volume":26159.66252,"volumeNotional":16591701.09988,"tradesDone":15937}
{"date":"2018-05-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":634.06613,"high":642.80971,"low":632.72595,"close":640.35563,"volume":27233.55625,"volumeNotional":17439160.9983,"tradesDone":15799}
{"date":"2018-05-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":640.35723,"high":640.37904,"low":630.9435,"close":634.33042,"volume":18048.16021,"volumeNotional":11448497.11322,"tradesDone":13882}
{"date":"2018-05-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":634.20274,"high":642.07649,"low":631.5991,"close":638.67122,"volume":14978.65253,"volumeNotional":9566434.30707,"tradesDone":9894}
{"date":"2018-05-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":638.75795,"high":643.09573,"low":637.44688,"close":641.44109,"volume":10404.33821,"volumeNotional":6673770.00904,"tradesDone":8775}
{"date":"2018-05-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":641.10379,"high":641.23783,"low":618.2435,"close":620.22291,"volume":46498.22798,"volumeNotional":28839266.40705,"tradesDone":23516}
{"date":"2018-05-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.37503,"high":626.20532,"low":611.05619,"close":616.16293,"volume":39382.23946,"volumeNotional":24265875.87078,"tradesDone":20895}
{"date":"2018-05-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.94388,"high":619.36256,"low":608.94188,"close":615.75669,"volume":33559.6695,"volumeNotional":20664590.94359,"tradesDone":16573}
{"date":"2018-05-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.85485,"high":627.1397,"low":613.7298,"close":619.23505,"volume":27162.91907,"volumeNotional":16820231.56138,"tradesDone":15621}
{"date":"2018-05-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":619.26339,"high":623.21439,"low":612.76382,"close":620.53861,"volume":16701.01746,"volumeNotional":10363626.17626,"tradesDone":11228}
{"date":"2018-05-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.28925,"high":627.86684,"low":616.6696,"close":625.44036,"volume":20557.08516,"volumeNotional":12857230.65729,"tradesDone":12190}
{"date":"2018-05-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":625.47922,"high":626.10134,"low":618.42785,"close":619.47229,"volume":18151.91607,"volumeNotional":11244608.97297,"tradesDone":11246}
{"date":"2018-05-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":619.36971,"high":619.58273,"low":612.95924,"close":616.6156,"volume":24412.21656,"volumeNotional":15052953.48539,"tradesDone":11368}
{"date":"2018-05-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.8441,"high":619.08396,"low":592.91331,"close":598.8969,"volume":69109.94197,"volumeNotional":41389729.91717,"tradesDone":25105}
{"date":"2018-05-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.9629,"high":599.6465,"low":577.89206,"close":586.96089,"volume":105735.513,"volumeNotional":62062610.42875,"tradesDone":38070}
{"date":"2018-05-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.7629,"high":588.43346,"low":564.42393,"close":571.18188,"volume":68568.07836,"volumeNotional":39164843.80463,"tradesDone":24170}
{"date":"2018-05-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.91336,"high":587.52605,"low":566.42878,"close":579.42402,"volume":47867.06206,"volumeNotional":27735325.2983,"tradesDone":15465}
{"date":"2018-05-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.99161,"high":595.57567,"low":580.66848,"close":591.34857,"volume":33628.65711,"volumeNotional":19886258.13609,"tradesDone":13507}
{"date":"2018-05-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.52743,"high":596.85012,"low":580.9465,"close":586.50247,"volume":41398.8311,"volumeNotional":24280516.56091,"tradesDone":19164}
{"date":"2018-05-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.47052,"high":596.92278,"low":585.38854,"close":596.57624,"volume":17569.69023,"volumeNotional":10481659.76832,"tradesDone":11460}
{"date":"2018-05-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.49164,"high":598.30964,"low":580.35405,"close":580.95436,"volume":33506.42415,"volumeNotional":19465703.21458,"tradesDone":16622}
{"date":"2018-05-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.09656,"high":584.36276,"low":568.87119,"close":576.92113,"volume":43029.89001,"volumeNotional":24824852.89273,"tradesDone":20063}
{"date":"2018-05-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.06478,"high":593.8984,"low":576.67952,"close":588.67898,"volume":28379.34438,"volumeNotional":16706323.54603,"tradesDone":14894}
{"date":"2018-05-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.72317,"high":598.95084,"low":586.65832,"close":591.9338,"volume":26980.46024,"volumeNotional":15970646.25337,"tradesDone":18248}
{"date":"2018-05-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.75452,"high":595.49302,"low":588.10807,"close":588.97865,"volume":15284.79363,"volumeNotional":9002417.08808,"tradesDone":10624}
{"date":"2018-05-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.9156,"high":598.11327,"low":587.62156,"close":595.28445,"volume":16622.43705,"volumeNotional":9895078.29754,"tradesDone":10729}
{"date":"2018-05-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":595.68757,"high":609.37839,"low":594.93352,"close":608.97005,"volume":31150.1687,"volumeNotional":18969519.66773,"tradesDone":15868}
{"date":"2018-05-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.04148,"high":609.99801,"low":601.22362,"close":604.05137,"volume":20258.98065,"volumeNotional":12237465.09701,"tradesDone":11302}
{"date":"2018-05-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.92405,"high":604.98029,"low":593.23068,"close":599.05265,"volume":22882.52937,"volumeNotional":13707839.97211,"tradesDone":13136}
{"date":"2018-05-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.01526,"high":602.84598,"low":588.5368,"close":590.26181,"volume":21934.706,"volumeNotional":12947219.15766,"tradesDone":13075}
{"date":"2018-05-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.24048,"high":590.68327,"low":560.25876,"close":573.72631,"volume":69468.26663,"volumeNotional":39855772.28642,"tradesDone":20110}
{"date":"2018-05-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.3259,"high":577.70068,"low":540.22643,"close":563.55336,"volume":119333.35116,"volumeNotional":67250711.31259,"tradesDone":27731}
{"date":"2018-05-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":563.54705,"high":569.17631,"low":558.71415,"close":562.91243,"volume":21904.78713,"volumeNotional":12330476.88786,"tradesDone":9292}
{"date":"2018-05-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":563.25523,"high":569.20832,"low":561.1355,"close":564.54968,"volume":19245.30952,"volumeNotional":10864933.25677,"tradesDone":8183}
{"date":"2018-05-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":564.53873,"high":586.8447,"low":554.08209,"close":582.27415,"volume":33307.85992,"volumeNotional":19394305.84994,"tradesDone":12043}
{"date":"2018-05-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.43552,"high":588.96267,"low":577.64529,"close":580.83246,"volume":36990.3502,"volumeNotional":21485196.11766,"tradesDone":11022}
{"date":"2018-05-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.15551,"high":591.76329,"low":577.47652,"close":586.06195,"volume":19332.25816,"volumeNotional":11329900.95256,"tradesDone":10024}
{"date":"2018-05-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.21185,"high":594.05854,"low":581.1287,"close":593.93368,"volume":28608.38491,"volumeNotional":16991483.41023,"tradesDone":14246}
{"date":"2018-05-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.81518,"high":594.40778,"low":577.85111,"close":582.33559,"volume":33857.28051,"volumeNotional":19716299.40401,"tradesDone":16261}
{"date":"2018-05-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.44165,"high":587.17752,"low":578.45815,"close":584.55879,"volume":17771.92923,"volumeNotional":10388737.44583,"tradesDone":10435}
{"date":"2018-05-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.69465,"high":594.77068,"low":582.10589,"close":593.25243,"volume":24456.69883,"volumeNotional":14508995.90435,"tradesDone":12056}
{"date":"2018-05-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.20983,"high":598.89597,"low":588.59284,"close":596.52035,"volume":26566.71203,"volumeNotional":15847584.30505,"tradesDone":11053}
{"date":"2018-05-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.43042,"high":596.84409,"low":585.56243,"close":590.44805,"volume":19403.94724,"volumeNotional":11457022.80075,"tradesDone":9524}
{"date":"2018-05-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.28408,"high":591.48503,"low":583.13555,"close":587.81848,"volume":8515.39197,"volumeNotional":5005504.7349,"tradesDone":7975}
{"date":"2018-05-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.71335,"high":595.99904,"low":585.7273,"close":594.78396,"volume":15801.06403,"volumeNotional":9398219.46629,"tradesDone":8966}
{"date":"2018-05-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.56939,"high":605.45014,"low":591.82449,"close":602.42965,"volume":43278.54144,"volumeNotional":26072276.68535,"tradesDone":14892}
{"date":"2018-05-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.40282,"high":602.89634,"low":588.1779,"close":594.85545,"volume":24104.2358,"volumeNotional":14338536.09874,"tradesDone":12676}
{"date":"2018-05-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.9666,"high":599.73428,"low":589.24976,"close":598.86225,"volume":12638.10577,"volumeNotional":7568484.45347,"tradesDone":7983}
{"date":"2018-05-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.46588,"high":606.66139,"low":596.53091,"close":606.3592,"volume":21844.37963,"volumeNotional":13245540.49057,"tradesDone":11841}
{"date":"2018-05-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.28455,"high":607.40881,"low":599.07837,"close":602.19796,"volume":16786.3017,"volumeNotional":10108676.63404,"tradesDone":10564}
{"date":"2018-05-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.08591,"high":609.73971,"low":600.40087,"close":606.02877,"volume":26466.4669,"volumeNotional":16039440.42668,"tradesDone":10828}
{"date":"2018-05-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.11835,"high":612.56868,"low":605.58739,"close":611.94894,"volume":12701.16198,"volumeNotional":7772462.62696,"tradesDone":8583}
{"date":"2018-05-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.79127,"high":615.93814,"low":591.35333,"close":595.10047,"volume":30249.95663,"volumeNotional":18001763.41437,"tradesDone":10744}
{"date":"2018-05-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.34178,"high":596.48833,"low":585.42836,"close":594.18721,"volume":29649.41827,"volumeNotional":17617305.13306,"tradesDone":10786}
{"date":"2018-05-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.35985,"high":597.37168,"low":590.43124,"close":596.61013,"volume":11592.3384,"volumeNotional":6916106.52625,"tradesDone":5211}
{"date":"2018-05-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.55181,"high":597.8,"low":591.35034,"close":592.62576,"volume":9579.42695,"volumeNotional":5677015.16809,"tradesDone":4090}
{"date":"2018-05-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.89204,"high":597.81591,"low":586.93208,"close":588.37675,"volume":14471.44059,"volumeNotional":8514659.13979,"tradesDone":5581}
{"date":"2018-05-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.52798,"high":598.30285,"low":583.67158,"close":597.65391,"volume":17962.47388,"volumeNotional":10735342.71572,"tradesDone":7162}
{"date":"2018-05-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":597.65927,"high":607.61967,"low":597.54373,"close":606.16485,"volume":10790.37475,"volumeNotional":6540745.90365,"tradesDone":5631}
{"date":"2018-05-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.24018,"high":606.3114,"low":596.07362,"close":601.16881,"volume":9244.81721,"volumeNotional":5557695.72934,"tradesDone":4508}
{"date":"2018-05-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.20001,"high":602.69872,"low":594.29239,"close":594.89457,"volume":8945.58818,"volumeNotional":5321681.80638,"tradesDone":3682}
{"date":"2018-05-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.91603,"high":600.35802,"low":590.28305,"close":598.75585,"volume":16443.972,"volumeNotional":9845924.45965,"tradesDone":5639}
{"date":"2018-05-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.79587,"high":598.81376,"low":593.99542,"close":594.11113,"volume":7792.98248,"volumeNotional":4629897.654,"tradesDone":3489}
{"date":"2018-05-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.99104,"high":593.61504,"low":583.8789,"close":585.66586,"volume":21473.02852,"volumeNotional":12576019.67487,"tradesDone":8740}
{"date":"2018-05-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.64748,"high":585.9328,"low":576.74185,"close":581.49535,"volume":24020.04684,"volumeNotional":13967545.52911,"tradesDone":12312}
{"date":"2018-05-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.44483,"high":582.46395,"low":575.0024,"close":580.83903,"volume":19172.68709,"volumeNotional":11136244.99155,"tradesDone":9641}
{"date":"2018-05-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.34561,"high":583.68654,"low":575.76167,"close":583.33705,"volume":16721.97843,"volumeNotional":9754549.60817,"tradesDone":8263}
{"date":"2018-05-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.50325,"high":584.43183,"low":578.50576,"close":581.32692,"volume":9094.65383,"volumeNotional":5286967.07858,"tradesDone":5910}
{"date":"2018-05-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.20641,"high":582.0958,"low":567.96993,"close":572.24262,"volume":22237.91642,"volumeNotional":12725483.57313,"tradesDone":12257}
{"date":"2018-05-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.03295,"high":584.73305,"low":571.0953,"close":584.6272,"volume":21556.17162,"volumeNotional":12602324.15746,"tradesDone":10547}
{"date":"2018-05-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.66865,"high":584.80033,"low":577.97312,"close":582.94504,"volume":16561.66394,"volumeNotional":9654539.81825,"tradesDone":8939}
{"date":"2018-05-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.98846,"high":589.56803,"low":582.1628,"close":587.19487,"volume":12522.41559,"volumeNotional":7353098.14008,"tradesDone":6887}
{"date":"2018-05-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.2163,"high":587.85278,"low":580.19466,"close":583.64389,"volume":11704.26441,"volumeNotional":6831122.35415,"tradesDone":6944}
{"date":"2018-05-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.74406,"high":587.46489,"low":580.98206,"close":585.61506,"volume":8248.00034,"volumeNotional":4830153.18652,"tradesDone":6401}
{"date":"2018-05-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.44871,"high":585.53063,"low":580.27206,"close":582.10986,"volume":6692.69271,"volumeNotional":3895882.41973,"tradesDone":4842}
{"date":"2018-05-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.0462,"high":588.57735,"low":580.8372,"close":587.72051,"volume":6760.75664,"volumeNotional":3973435.32735,"tradesDone":4423}
{"date":"2018-05-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.65428,"high":589.23594,"low":585.73092,"close":588.21368,"volume":6480.21461,"volumeNotional":3811750.87448,"tradesDone":5075}
{"date":"2018-05-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.99776,"high":608.35758,"low":587.19425,"close":598.89156,"volume":28226.78651,"volumeNotional":16904784.20387,"tradesDone":13147}
{"date":"2018-05-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.00145,"high":602.15102,"low":597.79525,"close":601.00019,"volume":12746.16425,"volumeNotional":7660447.07348,"tradesDone":6155}
{"date":"2018-05-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.99813,"high":603.53516,"low":598.75814,"close":599.73703,"volume":9191.91528,"volumeNotional":5512731.95282,"tradesDone":5079}
{"date":"2018-05-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.92373,"high":601.4516,"low":593.32133,"close":599.32476,"volume":10885.74715,"volumeNotional":6524097.76296,"tradesDone":5978}
{"date":"2018-05-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.22165,"high":603.39246,"low":597.93553,"close":599.55282,"volume":7046.41863,"volumeNotional":4224700.13595,"tradesDone":4697}
{"date":"2018-05-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.52499,"high":601.67089,"low":595.03242,"close":598.61081,"volume":10621.37126,"volumeNotional":6358067.63563,"tradesDone":6336}
{"date":"2018-05-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.65152,"high":605.0785,"low":598.21157,"close":602.52936,"volume":9587.96051,"volumeNotional":5777027.66661,"tradesDone":5689}
{"date":"2018-05-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.55323,"high":605.2538,"low":600.36358,"close":600.8747,"volume":6328.98871,"volumeNotional":3802929.16418,"tradesDone":4446}
{"date":"2018-05-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.83084,"high":604.80966,"low":600.70406,"close":603.7138,"volume":7727.0726,"volumeNotional":4664940.3571,"tradesDone":4559}
{"date":"2018-05-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.75258,"high":604.47412,"low":597.8475,"close":601.36967,"volume":8284.58777,"volumeNotional":4982099.80265,"tradesDone":5476}
{"date":"2018-05-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.3935,"high":605.24562,"low":599.60814,"close":603.69795,"volume":7653.08962,"volumeNotional":4620154.51526,"tradesDone":4510}
{"date":"2018-05-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.74758,"high":605.39637,"low":601.45657,"close":602.98219,"volume":5183.34191,"volumeNotional":3125462.85684,"tradesDone":3529}
{"date":"2018-05-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.92743,"high":603.78926,"low":597.75805,"close":600.23071,"volume":9706.26298,"volumeNotional":5825997.1607,"tradesDone":4830}
{"date":"2018-05-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.30649,"high":600.98131,"low":598.65291,"close":599.71075,"volume":2892.9222,"volumeNotional":1734916.53838,"tradesDone":2754}
{"date":"2018-05-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.6558,"high":607.7042,"low":594.35938,"close":595.9772,"volume":15782.70916,"volumeNotional":9406134.76932,"tradesDone":7752}
{"date":"2018-05-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.03681,"high":597.72375,"low":581.4066,"close":583.69569,"volume":20663.42476,"volumeNotional":12061151.87908,"tradesDone":10671}
{"date":"2018-05-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.60531,"high":587.84104,"low":578.42565,"close":585.45315,"volume":21492.41498,"volumeNotional":12582802.04845,"tradesDone":9170}
{"date":"2018-05-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.62257,"high":586.28823,"low":576.11918,"close":581.26749,"volume":21316.65986,"volumeNotional":12390681.46398,"tradesDone":10158}
{"date":"2018-05-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.3203,"high":585.02145,"low":580.08165,"close":582.4462,"volume":11973.10024,"volumeNotional":6973686.7747,"tradesDone":6113}
{"date":"2018-05-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.4113,"high":585.93783,"low":581.8695,"close":584.15069,"volume":10992.49128,"volumeNotional":6421271.41753,"tradesDone":5073}
{"date":"2018-05-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.13999,"high":584.35051,"low":578.93821,"close":580.88403,"volume":8762.78401,"volumeNotional":5090161.32153,"tradesDone":5222}
{"date":"2018-05-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.92621,"high":584.43391,"low":578.7856,"close":582.49878,"volume":8075.36902,"volumeNotional":4703892.57254,"tradesDone":5506}
{"date":"2018-05-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.61073,"high":583.21581,"low":578.4753,"close":580.28885,"volume":6838.02459,"volumeNotional":3968029.41576,"tradesDone":4098}
{"date":"2018-05-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.35608,"high":584.04415,"low":579.83408,"close":583.3397,"volume":4816.95895,"volumeNotional":2809923.39842,"tradesDone":4367}
{"date":"2018-05-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.44298,"high":591.82436,"low":582.48808,"close":586.78925,"volume":12320.67663,"volumeNotional":7229640.60589,"tradesDone":6664}
{"date":"2018-05-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.8296,"high":587.96121,"low":568.84461,"close":574.56435,"volume":45950.42819,"volumeNotional":26401477.67814,"tradesDone":15108}
{"date":"2018-05-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.68624,"high":575.09831,"low":572.10618,"close":574.66485,"volume":28717.16791,"volumeNotional":16502747.11344,"tradesDone":12391}
{"date":"2018-05-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.51515,"high":574.99888,"low":569.92082,"close":574.48667,"volume":32454.89712,"volumeNotional":18644905.61468,"tradesDone":13332}
{"date":"2018-05-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.45081,"high":574.68877,"low":571.54653,"close":574.1928,"volume":20915.67522,"volumeNotional":12009630.12356,"tradesDone":8263}
{"date":"2018-05-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.36581,"high":574.89467,"low":571.77077,"close":573.39995,"volume":12920.16203,"volumeNotional":7408420.26914,"tradesDone":6016}
{"date":"2018-05-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.36093,"high":573.42625,"low":561.60268,"close":565.72112,"volume":39014.13903,"volumeNotional":22071122.4163,"tradesDone":13265}
{"date":"2018-05-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.61015,"high":570.08371,"low":563.16556,"close":569.63617,"volume":34608.40248,"volumeNotional":19714197.95912,"tradesDone":10340}
{"date":"2018-05-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.20139,"high":571.67458,"low":569.11333,"close":570.15207,"volume":13511.46462,"volumeNotional":7703589.58887,"tradesDone":7665}
{"date":"2018-05-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.47202,"high":569.78815,"low":566.8835,"close":568.51509,"volume":10792.40088,"volumeNotional":6135642.72479,"tradesDone":3860}
{"date":"2018-05-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.26917,"high":569.36716,"low":566.1816,"close":568.72173,"volume":5714.87794,"volumeNotional":3250175.24357,"tradesDone":2977}
{"date":"2018-05-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.64938,"high":569.35546,"low":553.55869,"close":557.50742,"volume":29978.56352,"volumeNotional":16713271.63543,"tradesDone":8140}
{"date":"2018-05-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.60472,"high":559.2225,"low":556.33705,"close":559.09626,"volume":8042.2205,"volumeNotional":4496375.40368,"tradesDone":3587}
{"date":"2018-05-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.93005,"high":563.35963,"low":558.79998,"close":560.89863,"volume":8110.12158,"volumeNotional":4548956.07613,"tradesDone":4328}
{"date":"2018-05-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":560.98296,"high":565.37596,"low":558.67333,"close":565.21817,"volume":9160.8116,"volumeNotional":5177857.19832,"tradesDone":5084}
{"date":"2018-05-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.20349,"high":569.77117,"low":564.04793,"close":569.60319,"volume":8170.15198,"volumeNotional":4653744.64685,"tradesDone":5369}
{"date":"2018-05-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.45502,"high":570.2849,"low":569.22793,"close":569.62042,"volume":13659.52347,"volumeNotional":7780743.5069,"tradesDone":6913}
{"date":"2018-05-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.43059,"high":569.92242,"low":568.52008,"close":569.57687,"volume":22561.36078,"volumeNotional":12850429.24329,"tradesDone":9433}
{"date":"2018-05-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.77071,"high":569.98799,"low":566.00261,"close":569.47376,"volume":15509.70221,"volumeNotional":8832368.4657,"tradesDone":8679}
{"date":"2018-05-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.4739,"high":570.24571,"low":568.06056,"close":569.8735,"volume":13271.25359,"volumeNotional":7562935.75358,"tradesDone":7487}
{"date":"2018-05-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.92027,"high":574.67577,"low":569.16816,"close":570.66492,"volume":21044.63533,"volumeNotional":12009435.21167,"tradesDone":8384}
{"date":"2018-05-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.60166,"high":571.44982,"low":553.47642,"close":555.27103,"volume":28986.92049,"volumeNotional":16095597.24635,"tradesDone":14705}
{"date":"2018-05-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":555.05736,"high":556.57741,"low":498.88557,"close":512.80732,"volume":201095.48176,"volumeNotional":103123235.0961,"tradesDone":56836}
{"date":"2018-05-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.41956,"high":533.15336,"low":520.6211,"close":531.40111,"volume":50666.25781,"volumeNotional":26924105.79877,"tradesDone":27893}
{"date":"2018-05-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.19127,"high":537.18663,"low":529.19542,"close":532.9235,"volume":35830.89681,"volumeNotional":19095127.09797,"tradesDone":14816}
{"date":"2018-05-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.97851,"high":535.04558,"low":524.86617,"close":529.22885,"volume":27009.59933,"volumeNotional":14294259.08889,"tradesDone":12401}
{"date":"2018-05-28 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.40077,"high":534.63846,"low":527.18268,"close":532.41064,"volume":17155.30891,"volumeNotional":9133668.92052,"tradesDone":8269}
{"date":"2018-05-28 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.48756,"high":537.2101,"low":531.95518,"close":536.27648,"volume":11809.47306,"volumeNotional":6333142.61423,"tradesDone":5299}
{"date":"2018-05-28 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.34196,"high":536.54357,"low":527.99886,"close":529.75159,"volume":14902.22465,"volumeNotional":7894477.21237,"tradesDone":7596}
{"date":"2018-05-28 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.53489,"high":540.41367,"low":520.69067,"close":538.26525,"volume":38118.90117,"volumeNotional":20518079.69237,"tradesDone":14462}
{"date":"2018-05-28 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.36186,"high":539.18864,"low":529.0675,"close":534.54967,"volume":24345.73068,"volumeNotional":13014002.20198,"tradesDone":9314}
{"date":"2018-05-28 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.539,"high":535.44198,"low":525.94865,"close":528.97245,"volume":21114.40261,"volumeNotional":11168937.33452,"tradesDone":8591}
{"date":"2018-05-28 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.97584,"high":532.65217,"low":527.56231,"close":530.34143,"volume":14687.87799,"volumeNotional":7789590.27871,"tradesDone":7969}
{"date":"2018-05-28 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.31581,"high":532.77116,"low":527.227,"close":527.91722,"volume":14564.40357,"volumeNotional":7688799.50686,"tradesDone":6947}
{"date":"2018-05-28 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":527.87224,"high":527.99996,"low":524.64531,"close":526.63327,"volume":13685.93595,"volumeNotional":7207469.25677,"tradesDone":7627}
{"date":"2018-05-28 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.76309,"high":529.10104,"low":520.55281,"close":521.23412,"volume":20842.94963,"volumeNotional":10864056.48231,"tradesDone":8340}
{"date":"2018-05-28 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.33372,"high":530.21697,"low":520.23307,"close":526.61158,"volume":14527.68155,"volumeNotional":7650445.30999,"tradesDone":7531}
{"date":"2018-05-28 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.86307,"high":528.40056,"low":522.28424,"close":524.03282,"volume":9247.48453,"volumeNotional":4845985.36573,"tradesDone":6189}
{"date":"2018-05-28 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.06985,"high":524.29209,"low":515.16125,"close":515.90063,"volume":20285.50435,"volumeNotional":10465304.50815,"tradesDone":9647}
{"date":"2018-05-28 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.95701,"high":519.73798,"low":505.53233,"close":518.15337,"volume":54462.57062,"volumeNotional":28219964.49482,"tradesDone":18690}
{"date":"2018-05-28 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.13253,"high":518.37238,"low":511.23853,"close":511.71076,"volume":16164.76179,"volumeNotional":8271682.49945,"tradesDone":13548}
{"date":"2018-05-29 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.82749,"high":522.78077,"low":511.81859,"close":520.08574,"volume":44597.44154,"volumeNotional":23194493.44446,"tradesDone":9183}
{"date":"2018-05-29 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.05928,"high":522.31139,"low":510.14544,"close":521.33002,"volume":24268.9829,"volumeNotional":12652149.3995,"tradesDone":10251}
{"date":"2018-05-29 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.25758,"high":521.52146,"low":516.24064,"close":520.54259,"volume":17077.87312,"volumeNotional":8889760.34877,"tradesDone":7851}
{"date":"2018-05-29 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.6278,"high":525.30294,"low":519.80569,"close":524.91468,"volume":21319.56151,"volumeNotional":11190950.78335,"tradesDone":7735}
{"date":"2018-05-29 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.02085,"high":528.46311,"low":523.64488,"close":526.47222,"volume":14281.4333,"volumeNotional":7518777.90562,"tradesDone":5892}
{"date":"2018-05-29 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.60914,"high":527.10211,"low":513.69973,"close":521.0458,"volume":30517.43174,"volumeNotional":15900979.52932,"tradesDone":13909}
{"date":"2018-05-29 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.03211,"high":524.09347,"low":517.78315,"close":518.87637,"volume":15574.00583,"volumeNotional":8080983.54915,"tradesDone":7965}
{"date":"2018-05-29 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.6787,"high":522.36378,"low":518.06894,"close":521.7341,"volume":13792.65376,"volumeNotional":7196097.76417,"tradesDone":4987}
{"date":"2018-05-29 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.13073,"high":522.43747,"low":517.2085,"close":520.05187,"volume":10167.48623,"volumeNotional":5287620.23439,"tradesDone":3962}
{"date":"2018-05-29 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.07719,"high":522.17694,"low":518.57278,"close":522.11262,"volume":11155.22302,"volumeNotional":5824282.68749,"tradesDone":4154}
{"date":"2018-05-29 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.08408,"high":531.66184,"low":519.55261,"close":531.42218,"volume":31945.98962,"volumeNotional":16976807.46128,"tradesDone":9670}
{"date":"2018-05-29 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.60527,"high":555.2035,"low":531.50181,"close":552.59757,"volume":73800.57643,"volumeNotional":40782019.40626,"tradesDone":19233}
{"date":"2018-05-29 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":552.74647,"high":565.00522,"low":549.97848,"close":557.38636,"volume":36708.6628,"volumeNotional":20460908.0035,"tradesDone":11386}
{"date":"2018-05-29 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.41002,"high":572.27913,"low":557.37989,"close":566.56845,"volume":35308.52792,"volumeNotional":20004697.78826,"tradesDone":11228}
{"date":"2018-05-29 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.81012,"high":569.62138,"low":554.43545,"close":556.85218,"volume":23571.88557,"volumeNotional":13126055.80466,"tradesDone":7715}
{"date":"2018-05-29 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":556.87805,"high":556.99366,"low":548.68248,"close":555.85863,"volume":19376.32516,"volumeNotional":10770497.51292,"tradesDone":6996}
{"date":"2018-05-29 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":556.70731,"high":560.60379,"low":554.48589,"close":558.75608,"volume":15405.59854,"volumeNotional":8607971.91113,"tradesDone":7269}
{"date":"2018-05-29 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":558.81097,"high":566.76872,"low":555.02553,"close":565.2469,"volume":20494.59101,"volumeNotional":11584503.94463,"tradesDone":8515}
{"date":"2018-05-29 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.24903,"high":572.48294,"low":563.54858,"close":565.1251,"volume":37290.48983,"volumeNotional":21073791.84769,"tradesDone":14004}
{"date":"2018-05-29 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.19911,"high":567.92571,"low":563.14035,"close":564.46424,"volume":13945.09725,"volumeNotional":7871508.74742,"tradesDone":6604}
{"date":"2018-05-29 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":564.39667,"high":572.87549,"low":563.59062,"close":568.97278,"volume":26166.42059,"volumeNotional":14887981.08674,"tradesDone":11548}
{"date":"2018-05-29 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.08434,"high":570.00759,"low":564.63255,"close":568.24788,"volume":11627.82446,"volumeNotional":6607486.61746,"tradesDone":6845}
{"date":"2018-05-29 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.14112,"high":568.45248,"low":558.16118,"close":558.91285,"volume":26738.76505,"volumeNotional":14944639.3707,"tradesDone":11339}
{"date":"2018-05-29 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":558.83039,"high":567.31085,"low":557.77243,"close":566.98863,"volume":9888.86165,"volumeNotional":5606872.12836,"tradesDone":6150}
{"date":"2018-05-30 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.02363,"high":576.22822,"low":563.7341,"close":573.73066,"volume":16597.99144,"volumeNotional":9522776.54309,"tradesDone":9022}
{"date":"2018-05-30 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.96236,"high":585.5318,"low":573.77586,"close":579.24959,"volume":35096.72977,"volumeNotional":20329766.24807,"tradesDone":13456}
{"date":"2018-05-30 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.4022,"high":582.52593,"low":572.00158,"close":573.18143,"volume":25027.57847,"volumeNotional":14345343.20792,"tradesDone":10567}
{"date":"2018-05-30 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.40843,"high":573.95645,"low":563.26014,"close":569.2364,"volume":16983.12678,"volumeNotional":9667413.9131,"tradesDone":7834}
{"date":"2018-05-30 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.59785,"high":573.62252,"low":566.64597,"close":571.63787,"volume":9137.96862,"volumeNotional":5223608.95383,"tradesDone":3882}
{"date":"2018-05-30 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.75469,"high":573.34806,"low":569.16291,"close":569.65401,"volume":9570.09892,"volumeNotional":5451645.17944,"tradesDone":2861}
{"date":"2018-05-30 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.98479,"high":572.68288,"low":557.60748,"close":559.84604,"volume":28611.47133,"volumeNotional":16018018.95476,"tradesDone":13809}
{"date":"2018-05-30 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.46715,"high":567.46888,"low":558.75691,"close":565.44813,"volume":14570.66739,"volumeNotional":8238956.56618,"tradesDone":4720}
{"date":"2018-05-30 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.33548,"high":566.83708,"low":557.99502,"close":560.83436,"volume":8355.86291,"volumeNotional":4686255.02753,"tradesDone":3747}
{"date":"2018-05-30 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":560.92938,"high":566.39114,"low":559.28235,"close":565.67071,"volume":5983.38305,"volumeNotional":3384624.52735,"tradesDone":3543}
{"date":"2018-05-30 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.57542,"high":570.96644,"low":564.80103,"close":569.65447,"volume":6837.05974,"volumeNotional":3894761.64592,"tradesDone":3272}
{"date":"2018-05-30 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.87715,"high":576.15539,"low":568.10636,"close":570.28989,"volume":9306.02857,"volumeNotional":5307134.03058,"tradesDone":4348}
{"date":"2018-05-30 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.32116,"high":572.23101,"low":567.94273,"close":568.369,"volume":8051.93369,"volumeNotional":4576469.47239,"tradesDone":4385}
{"date":"2018-05-30 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":568.32402,"high":569.10775,"low":560.86539,"close":567.27132,"volume":9833.418,"volumeNotional":5578216.01717,"tradesDone":5382}
{"date":"2018-05-30 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.1534,"high":569.52366,"low":551.96193,"close":554.30564,"volume":26768.08496,"volumeNotional":14837700.3364,"tradesDone":9722}
{"date":"2018-05-30 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":553.81558,"high":555.16408,"low":545.88409,"close":548.78115,"volume":36462.8506,"volumeNotional":20010125.10963,"tradesDone":9975}
{"date":"2018-05-30 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":549.04078,"high":551.39135,"low":543.17739,"close":544.57602,"volume":24983.88491,"volumeNotional":13605624.67549,"tradesDone":6827}
{"date":"2018-05-30 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":545.07155,"high":548.83594,"low":542.13516,"close":548.44346,"volume":20471.02357,"volumeNotional":11227199.02146,"tradesDone":8264}
{"date":"2018-05-30 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":548.97733,"high":549.87874,"low":545.80766,"close":546.63447,"volume":8437.97588,"volumeNotional":4612488.43019,"tradesDone":4188}
{"date":"2018-05-30 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":546.57279,"high":548.77645,"low":545.81506,"close":548.52442,"volume":5862.72321,"volumeNotional":3215846.84207,"tradesDone":3152}
{"date":"2018-05-30 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":548.32949,"high":553.73293,"low":548.06882,"close":549.04536,"volume":15779.44782,"volumeNotional":8663632.68621,"tradesDone":6558}
{"date":"2018-05-30 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":549.12592,"high":551.05017,"low":546.94745,"close":548.85727,"volume":8091.34825,"volumeNotional":4440995.31676,"tradesDone":5090}
{"date":"2018-05-30 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":548.53729,"high":551.68626,"low":546.82347,"close":551.12039,"volume":11839.32854,"volumeNotional":6524895.34725,"tradesDone":6483}
{"date":"2018-05-30 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":551.18603,"high":560.06903,"low":550.4519,"close":557.07954,"volume":15191.38024,"volumeNotional":8462807.13164,"tradesDone":7914}
{"date":"2018-05-31 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":557.20414,"high":561.95379,"low":552.91872,"close":560.4253,"volume":16610.69243,"volumeNotional":9309052.22004,"tradesDone":7709}
{"date":"2018-05-31 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":560.78971,"high":562.41139,"low":555.51467,"close":556.06275,"volume":12168.48464,"volumeNotional":6766441.00741,"tradesDone":6389}
{"date":"2018-05-31 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":555.9842,"high":559.71353,"low":555.08266,"close":559.54351,"volume":5600.21738,"volumeNotional":3133565.26555,"tradesDone":4565}
{"date":"2018-05-31 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.60731,"high":567.65177,"low":559.37307,"close":562.43038,"volume":15483.41833,"volumeNotional":8708344.7774,"tradesDone":7430}
{"date":"2018-05-31 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":562.50121,"high":571.13275,"low":560.90733,"close":570.43061,"volume":16484.59192,"volumeNotional":9403315.81835,"tradesDone":8002}
{"date":"2018-05-31 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.5099,"high":575.2153,"low":569.05659,"close":571.71831,"volume":17302.05619,"volumeNotional":9891902.40463,"tradesDone":8058}
{"date":"2018-05-31 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.68398,"high":578.10902,"low":569.7609,"close":574.39231,"volume":21767.28036,"volumeNotional":12502958.43336,"tradesDone":9787}
{"date":"2018-05-31 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.25972,"high":576.44327,"low":571.14264,"close":572.55984,"volume":18857.24049,"volumeNotional":10796898.53658,"tradesDone":7458}
{"date":"2018-05-31 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.55928,"high":572.88517,"low":566.16372,"close":569.91374,"volume":16882.50936,"volumeNotional":9621574.05789,"tradesDone":8787}
{"date":"2018-05-31 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.78519,"high":572.85145,"low":568.72621,"close":571.07544,"volume":9438.457,"volumeNotional":5390070.97378,"tradesDone":5247}
{"date":"2018-05-31 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.18568,"high":572.17064,"low":568.23795,"close":571.12493,"volume":5338.70561,"volumeNotional":3049067.8484,"tradesDone":3651}
{"date":"2018-05-31 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.9815,"high":576.67251,"low":571.84898,"close":575.04251,"volume":12212.79922,"volumeNotional":7022878.74847,"tradesDone":7086}
{"date":"2018-05-31 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.08457,"high":578.9655,"low":573.10133,"close":573.73406,"volume":13764.19566,"volumeNotional":7896987.87441,"tradesDone":6255}
{"date":"2018-05-31 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.93051,"high":574.09588,"low":568.99017,"close":572.50649,"volume":11030.89581,"volumeNotional":6315259.4835,"tradesDone":6257}
{"date":"2018-05-31 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.4311,"high":574.67267,"low":568.68479,"close":574.57075,"volume":15453.73586,"volumeNotional":8879264.59314,"tradesDone":6235}
{"date":"2018-05-31 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.50292,"high":578.02676,"low":574.3651,"close":576.33333,"volume":17424.41785,"volumeNotional":10042272.75683,"tradesDone":7300}
{"date":"2018-05-31 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":576.23245,"high":577.67942,"low":573.55855,"close":574.9771,"volume":12654.14997,"volumeNotional":7275846.505,"tradesDone":6058}
{"date":"2018-05-31 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.12671,"high":586.35137,"low":574.78271,"close":584.16437,"volume":31734.91792,"volumeNotional":18538408.31952,"tradesDone":12356}
{"date":"2018-05-31 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.24865,"high":586.02698,"low":578.57485,"close":579.51554,"volume":13753.5574,"volumeNotional":7970400.22288,"tradesDone":7143}
{"date":"2018-05-31 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.40506,"high":579.91014,"low":574.79402,"close":574.93897,"volume":13698.01936,"volumeNotional":7875525.18753,"tradesDone":5705}
{"date":"2018-05-31 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.02355,"high":585.56919,"low":574.19271,"close":580.77531,"volume":12743.52436,"volumeNotional":7401124.32168,"tradesDone":7086}
{"date":"2018-05-31 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.71723,"high":586.42411,"low":578.81616,"close":584.18634,"volume":11507.83616,"volumeNotional":6722720.73643,"tradesDone":6520}
{"date":"2018-05-31 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.94278,"high":584.03674,"low":565.97773,"close":571.84319,"volume":38736.70943,"volumeNotional":22151323.36729,"tradesDone":16146}
{"date":"2018-05-31 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.07383,"high":578.28983,"low":571.81072,"close":577.23003,"volume":16726.83752,"volumeNotional":9655232.88158,"tradesDone":7818}
{"date":"2018-06-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.11432,"high":581.74024,"low":576.79636,"close":579.806,"volume":13712.94968,"volumeNotional":7950850.46308,"tradesDone":7221}
{"date":"2018-06-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.81281,"high":580.11928,"low":576.60285,"close":577.35145,"volume":9217.24391,"volumeNotional":5321589.16412,"tradesDone":4734}
{"date":"2018-06-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.29454,"high":580.117,"low":567.7494,"close":571.81769,"volume":31799.00765,"volumeNotional":18183234.98993,"tradesDone":11343}
{"date":"2018-06-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.01306,"high":574.19416,"low":567.78114,"close":572.71336,"volume":13559.93205,"volumeNotional":7765954.23311,"tradesDone":6500}
{"date":"2018-06-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.41846,"high":572.86779,"low":568.6027,"close":572.60596,"volume":13809.99026,"volumeNotional":7907682.74504,"tradesDone":13305}
{"date":"2018-06-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.9596,"high":574.51176,"low":571.7909,"close":573.80892,"volume":8681.98839,"volumeNotional":4981802.41948,"tradesDone":4805}
{"date":"2018-06-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.81703,"high":582.61191,"low":573.19926,"close":580.88352,"volume":15652.40149,"volumeNotional":9092222.01731,"tradesDone":8236}
{"date":"2018-06-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.96842,"high":586.0801,"low":580.92296,"close":582.42949,"volume":15967.71554,"volumeNotional":9300068.47401,"tradesDone":10197}
{"date":"2018-06-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":582.19504,"high":588.14384,"low":581.08314,"close":588.04683,"volume":13584.89119,"volumeNotional":7988552.15241,"tradesDone":7428}
{"date":"2018-06-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.10907,"high":589.74275,"low":582.44709,"close":584.1881,"volume":16297.42284,"volumeNotional":9520760.40512,"tradesDone":7973}
{"date":"2018-06-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":584.12798,"high":585.89329,"low":582.93702,"close":584.91223,"volume":7261.68174,"volumeNotional":4247446.45517,"tradesDone":4985}
{"date":"2018-06-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.05333,"high":586.60535,"low":571.14704,"close":571.52931,"volume":17094.73408,"volumeNotional":9770141.53024,"tradesDone":8092}
{"date":"2018-06-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.27073,"high":575.59308,"low":569.5806,"close":573.90231,"volume":13121.7978,"volumeNotional":7530630.01995,"tradesDone":5558}
{"date":"2018-06-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.0058,"high":574.84464,"low":571.60541,"close":574.45988,"volume":8810.42182,"volumeNotional":5061233.85995,"tradesDone":3917}
{"date":"2018-06-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":574.40415,"high":575.77809,"low":573.24269,"close":574.46352,"volume":5749.42456,"volumeNotional":3302834.68852,"tradesDone":3080}
{"date":"2018-06-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.5899,"high":576.0227,"low":572.28855,"close":575.06967,"volume":5847.77114,"volumeNotional":3362875.78939,"tradesDone":3580}
{"date":"2018-06-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.41183,"high":578.3919,"low":572.2832,"close":572.40182,"volume":10518.69992,"volumeNotional":6020922.95343,"tradesDone":7433}
{"date":"2018-06-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.28014,"high":572.38521,"low":564.42623,"close":567.39818,"volume":21269.68859,"volumeNotional":12068382.65852,"tradesDone":10822}
{"date":"2018-06-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.53083,"high":568.10863,"low":564.17693,"close":566.5168,"volume":12425.09946,"volumeNotional":7039027.57501,"tradesDone":7155}
{"date":"2018-06-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.41867,"high":573.24523,"low":566.11466,"close":571.88061,"volume":9898.0943,"volumeNotional":5660528.19534,"tradesDone":6437}
{"date":"2018-06-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.72343,"high":573.32669,"low":564.41924,"close":565.27976,"volume":17867.58531,"volumeNotional":10100184.34264,"tradesDone":8449}
{"date":"2018-06-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":565.48276,"high":570.18349,"low":565.17956,"close":569.91431,"volume":5031.11672,"volumeNotional":2867305.43254,"tradesDone":4120}
{"date":"2018-06-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.95719,"high":579.24088,"low":569.51894,"close":578.88303,"volume":9311.90704,"volumeNotional":5390504.95232,"tradesDone":4250}
{"date":"2018-06-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":578.95828,"high":581.66068,"low":578.15475,"close":579.0419,"volume":7719.94455,"volumeNotional":4470171.34763,"tradesDone":5144}
{"date":"2018-06-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.08531,"high":581.11922,"low":573.54028,"close":575.32519,"volume":8513.29453,"volumeNotional":4897912.77157,"tradesDone":5373}
{"date":"2018-06-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.5076,"high":580.24799,"low":575.10669,"close":578.2255,"volume":4824.2376,"volumeNotional":2789497.19801,"tradesDone":4532}
{"date":"2018-06-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":578.20303,"high":581.3842,"low":577.68251,"close":580.16689,"volume":5901.09571,"volumeNotional":3423620.3353,"tradesDone":3620}
{"date":"2018-06-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":579.89857,"high":581.57431,"low":575.44587,"close":575.57177,"volume":12445.22264,"volumeNotional":7163118.76381,"tradesDone":5467}
{"date":"2018-06-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":575.84804,"high":576.98782,"low":575.17188,"close":576.27871,"volume":9704.71619,"volumeNotional":5592621.33682,"tradesDone":5388}
{"date":"2018-06-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":576.59541,"high":582.36648,"low":575.26213,"close":581.00602,"volume":10350.63867,"volumeNotional":6013783.39381,"tradesDone":5004}
{"date":"2018-06-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.08765,"high":589.16626,"low":575.95067,"close":586.8133,"volume":22834.13912,"volumeNotional":13399376.50426,"tradesDone":9964}
{"date":"2018-06-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.75691,"high":591.58142,"low":585.75437,"close":588.12772,"volume":27054.45952,"volumeNotional":15911477.56466,"tradesDone":10980}
{"date":"2018-06-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.09287,"high":597.52317,"low":587.93031,"close":594.849,"volume":29209.64369,"volumeNotional":17375327.24577,"tradesDone":14248}
{"date":"2018-06-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.90104,"high":596.53775,"low":593.24161,"close":596.17715,"volume":14969.13709,"volumeNotional":8924257.52784,"tradesDone":8346}
{"date":"2018-06-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.16962,"high":598.31302,"low":589.6966,"close":589.9833,"volume":15020.06148,"volumeNotional":8861585.44139,"tradesDone":10236}
{"date":"2018-06-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.02701,"high":592.73888,"low":588.2401,"close":592.36007,"volume":9274.98217,"volumeNotional":5494129.10553,"tradesDone":6325}
{"date":"2018-06-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.55963,"high":594.10818,"low":589.10615,"close":590.12589,"volume":10406.90496,"volumeNotional":6141384.0556,"tradesDone":4673}
{"date":"2018-06-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.26131,"high":592.66529,"low":589.78962,"close":590.85619,"volume":8136.93443,"volumeNotional":4807758.05558,"tradesDone":4015}
{"date":"2018-06-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.80005,"high":592.921,"low":589.21467,"close":592.77035,"volume":8071.67618,"volumeNotional":4784650.31412,"tradesDone":5342}
{"date":"2018-06-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.78053,"high":596.57053,"low":588.67393,"close":591.12485,"volume":17504.80103,"volumeNotional":10347522.84715,"tradesDone":9264}
{"date":"2018-06-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.15441,"high":592.59354,"low":586.80394,"close":589.80158,"volume":9034.55197,"volumeNotional":5328593.02125,"tradesDone":6215}
{"date":"2018-06-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.74042,"high":592.50123,"low":587.60281,"close":589.99365,"volume":10464.71728,"volumeNotional":6174116.75371,"tradesDone":6346}
{"date":"2018-06-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.06982,"high":600.51317,"low":588.95481,"close":596.73415,"volume":27835.00525,"volumeNotional":16610098.3272,"tradesDone":8624}
{"date":"2018-06-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.52519,"high":599.83344,"low":594.60788,"close":598.59955,"volume":12968.22368,"volumeNotional":7762772.86887,"tradesDone":7774}
{"date":"2018-06-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.70188,"high":599.01893,"low":590.84102,"close":591.9164,"volume":11441.3174,"volumeNotional":6772303.42978,"tradesDone":7092}
{"date":"2018-06-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.52232,"high":594.96206,"low":590.94778,"close":593.76554,"volume":5527.09971,"volumeNotional":3281801.34173,"tradesDone":4969}
{"date":"2018-06-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.58799,"high":594.14855,"low":591.50552,"close":593.00122,"volume":5210.77737,"volumeNotional":3089997.32344,"tradesDone":3008}
{"date":"2018-06-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.09571,"high":593.69002,"low":590.19159,"close":590.73362,"volume":4781.25986,"volumeNotional":2824450.94058,"tradesDone":3703}
{"date":"2018-06-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":590.57256,"high":594.63346,"low":590.3501,"close":593.42799,"volume":5393.29306,"volumeNotional":3200531.05285,"tradesDone":4174}
{"date":"2018-06-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.43953,"high":596.54754,"low":592.97078,"close":594.32514,"volume":6020.37108,"volumeNotional":3578057.86933,"tradesDone":4505}
{"date":"2018-06-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.25373,"high":594.47863,"low":590.21209,"close":593.18591,"volume":7126.68935,"volumeNotional":4227451.74034,"tradesDone":4563}
{"date":"2018-06-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.66626,"high":594.74468,"low":590.97101,"close":593.13221,"volume":5581.36641,"volumeNotional":3310488.21213,"tradesDone":4737}
{"date":"2018-06-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.22343,"high":594.37837,"low":591.93264,"close":593.44653,"volume":2759.49628,"volumeNotional":1637613.47883,"tradesDone":2763}
{"date":"2018-06-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.57816,"high":596.6269,"low":593.40192,"close":595.91749,"volume":3647.32393,"volumeNotional":2173504.12828,"tradesDone":3137}
{"date":"2018-06-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":595.57213,"high":605.71715,"low":595.14746,"close":603.67332,"volume":15928.82269,"volumeNotional":9615805.35362,"tradesDone":8676}
{"date":"2018-06-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.81252,"high":606.78829,"low":603.74913,"close":606.46123,"volume":9609.94224,"volumeNotional":5828057.42301,"tradesDone":6261}
{"date":"2018-06-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.37349,"high":628.74424,"low":605.95201,"close":623.93092,"volume":41181.32386,"volumeNotional":25694301.28088,"tradesDone":19771}
{"date":"2018-06-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":624.24,"high":627.26381,"low":619.23994,"close":624.1037,"volume":22820.47955,"volumeNotional":14242345.65723,"tradesDone":11125}
{"date":"2018-06-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":624.29702,"high":624.39498,"low":615.57275,"close":617.83005,"volume":11784.25864,"volumeNotional":7280669.1486,"tradesDone":7619}
{"date":"2018-06-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":617.80805,"high":622.18441,"low":617.78468,"close":620.02972,"volume":8795.17191,"volumeNotional":5453268.01496,"tradesDone":5737}
{"date":"2018-06-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.05262,"high":622.32398,"low":618.82332,"close":620.93447,"volume":7454.69964,"volumeNotional":4628879.99079,"tradesDone":5327}
{"date":"2018-06-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.63438,"high":626.2605,"low":619.54284,"close":620.65374,"volume":18925.79365,"volumeNotional":11746364.69794,"tradesDone":9574}
{"date":"2018-06-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.65595,"high":624.07568,"low":616.77664,"close":622.42982,"volume":16721.45277,"volumeNotional":10407930.84817,"tradesDone":9548}
{"date":"2018-06-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":622.40796,"high":624.08548,"low":618.37451,"close":623.05723,"volume":8411.52063,"volumeNotional":5240858.76977,"tradesDone":5184}
{"date":"2018-06-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":623.16965,"high":624.90689,"low":619.37382,"close":619.78435,"volume":4142.97251,"volumeNotional":2567749.51027,"tradesDone":2163}
{"date":"2018-06-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.66554,"high":618.64719,"low":611.24281,"close":618.39501,"volume":12524.26688,"volumeNotional":7744944.09431,"tradesDone":8215}
{"date":"2018-06-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.46672,"high":618.94315,"low":611.58595,"close":612.0123,"volume":5768.1576,"volumeNotional":3530183.39196,"tradesDone":5211}
{"date":"2018-06-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":612.06507,"high":617.59789,"low":607.78838,"close":617.00204,"volume":13913.24018,"volumeNotional":8584497.58661,"tradesDone":9746}
{"date":"2018-06-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":616.91915,"high":620.69307,"low":613.7566,"close":620.52304,"volume":7819.5597,"volumeNotional":4852216.94006,"tradesDone":4610}
{"date":"2018-06-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.46951,"high":620.83064,"low":617.88636,"close":619.51817,"volume":7086.90565,"volumeNotional":4390466.84929,"tradesDone":3926}
{"date":"2018-06-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":619.48722,"high":619.96126,"low":615.70523,"close":618.84835,"volume":6267.88264,"volumeNotional":3878868.84121,"tradesDone":3560}
{"date":"2018-06-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.71118,"high":619.45319,"low":616.46964,"close":619.31135,"volume":5192.23766,"volumeNotional":3215611.74135,"tradesDone":4403}
{"date":"2018-06-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":619.34943,"high":625.34047,"low":618.95091,"close":622.57685,"volume":19598.23365,"volumeNotional":12201406.54199,"tradesDone":7967}
{"date":"2018-06-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":622.43445,"high":623.67671,"low":617.64583,"close":620.06376,"volume":8957.9096,"volumeNotional":5554475.06342,"tradesDone":5265}
{"date":"2018-06-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":620.23213,"high":620.3297,"low":615.08224,"close":615.3843,"volume":8948.71909,"volumeNotional":5506901.26392,"tradesDone":5654}
{"date":"2018-06-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.28083,"high":619.72442,"low":615.10641,"close":618.32167,"volume":5124.91653,"volumeNotional":3168846.96686,"tradesDone":3557}
{"date":"2018-06-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.47517,"high":619.4722,"low":617.30797,"close":618.68015,"volume":4279.51321,"volumeNotional":2647649.89505,"tradesDone":3325}
{"date":"2018-06-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":618.70357,"high":618.85869,"low":612.37398,"close":615.77904,"volume":16294.44261,"volumeNotional":10033776.16025,"tradesDone":7133}
{"date":"2018-06-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":615.41461,"high":615.69598,"low":602.7712,"close":605.95953,"volume":27739.1921,"volumeNotional":16808827.88184,"tradesDone":13756}
{"date":"2018-06-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.77766,"high":611.56013,"low":604.12156,"close":607.36995,"volume":13302.94864,"volumeNotional":8079811.24321,"tradesDone":7553}
{"date":"2018-06-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.24837,"high":607.71822,"low":602.28065,"close":605.56607,"volume":11915.01961,"volumeNotional":7215331.63813,"tradesDone":7291}
{"date":"2018-06-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.39065,"high":608.62947,"low":600.40031,"close":608.42568,"volume":14332.9167,"volumeNotional":8720514.57114,"tradesDone":7940}
{"date":"2018-06-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.29949,"high":608.63944,"low":604.40617,"close":605.16684,"volume":9980.55624,"volumeNotional":6039901.63941,"tradesDone":5752}
{"date":"2018-06-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.35732,"high":605.36199,"low":592.11912,"close":593.25665,"volume":34317.39711,"volumeNotional":20359023.96143,"tradesDone":15470}
{"date":"2018-06-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.1136,"high":598.48301,"low":592.45047,"close":596.22432,"volume":15050.12964,"volumeNotional":8973253.34216,"tradesDone":8030}
{"date":"2018-06-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.24359,"high":597.71768,"low":592.42915,"close":592.49229,"volume":10592.86331,"volumeNotional":6276189.86511,"tradesDone":3497}
{"date":"2018-06-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.59643,"high":591.89595,"low":581.09207,"close":585.33703,"volume":28750.54289,"volumeNotional":16828757.44646,"tradesDone":10005}
{"date":"2018-06-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":585.35779,"high":590.19724,"low":584.12176,"close":586.39041,"volume":16520.14603,"volumeNotional":9687255.26717,"tradesDone":7834}
{"date":"2018-06-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.30141,"high":588.37755,"low":582.35987,"close":583.2082,"volume":13668.60832,"volumeNotional":7971644.4504,"tradesDone":6432}
{"date":"2018-06-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.2825,"high":586.73524,"low":579.48121,"close":585.94642,"volume":16650.39307,"volumeNotional":9756238.20401,"tradesDone":7569}
{"date":"2018-06-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.15576,"high":590.14715,"low":584.62254,"close":589.95677,"volume":7459.9735,"volumeNotional":4401061.87296,"tradesDone":5175}
{"date":"2018-06-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.78916,"high":592.21577,"low":587.86809,"close":591.0228,"volume":8554.13809,"volumeNotional":5055690.60304,"tradesDone":5978}
{"date":"2018-06-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.03295,"high":597.29036,"low":589.10542,"close":596.84584,"volume":8614.11684,"volumeNotional":5141299.78867,"tradesDone":5296}
{"date":"2018-06-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.91519,"high":599.63173,"low":595.51797,"close":598.26604,"volume":8254.13195,"volumeNotional":4938166.8373,"tradesDone":5656}
{"date":"2018-06-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.1609,"high":598.30938,"low":592.07037,"close":592.28935,"volume":6235.41229,"volumeNotional":3693168.28034,"tradesDone":4488}
{"date":"2018-06-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.21982,"high":593.11062,"low":585.38642,"close":591.12819,"volume":12285.5505,"volumeNotional":7262335.17656,"tradesDone":7987}
{"date":"2018-06-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":591.17022,"high":595.20381,"low":591.04018,"close":594.71264,"volume":6397.77014,"volumeNotional":3804834.77557,"tradesDone":4864}
{"date":"2018-06-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":594.73395,"high":598.22492,"low":592.93356,"close":595.07608,"volume":8912.17051,"volumeNotional":5303419.48159,"tradesDone":5973}
{"date":"2018-06-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":595.07708,"high":595.22383,"low":576.60956,"close":580.19272,"volume":33801.5207,"volumeNotional":19611396.21639,"tradesDone":14583}
{"date":"2018-06-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":580.22065,"high":584.44214,"low":577.05851,"close":581.96707,"volume":15959.99985,"volumeNotional":9288194.34189,"tradesDone":8849}
{"date":"2018-06-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":581.99222,"high":584.59974,"low":575.77049,"close":576.34886,"volume":14630.41432,"volumeNotional":8432222.67874,"tradesDone":9633}
{"date":"2018-06-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":576.61472,"high":586.2356,"low":576.49571,"close":583.35015,"volume":14820.65465,"volumeNotional":8645631.13739,"tradesDone":8440}
{"date":"2018-06-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.20917,"high":588.30701,"low":581.76678,"close":587.98551,"volume":13144.9426,"volumeNotional":7729035.80227,"tradesDone":7780}
{"date":"2018-06-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.89991,"high":588.56094,"low":580.82257,"close":586.05463,"volume":13048.43534,"volumeNotional":7647095.96141,"tradesDone":6573}
{"date":"2018-06-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.03742,"high":596.75591,"low":585.92035,"close":593.3561,"volume":18444.32983,"volumeNotional":10944055.62997,"tradesDone":9289}
{"date":"2018-06-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":593.36443,"high":593.572,"low":586.35685,"close":587.25968,"volume":9087.35486,"volumeNotional":5336637.06709,"tradesDone":5751}
{"date":"2018-06-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.20425,"high":590.40547,"low":586.91942,"close":588.93844,"volume":4910.95591,"volumeNotional":2892250.7292,"tradesDone":4897}
{"date":"2018-06-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":589.14626,"high":603.16721,"low":574.62198,"close":586.97141,"volume":10768.49638,"volumeNotional":6320799.45453,"tradesDone":7181}
{"date":"2018-06-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":588.05023,"high":590.38377,"low":587.36702,"close":588.38045,"volume":4647.71482,"volumeNotional":2734624.52781,"tradesDone":3963}
{"date":"2018-06-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":587.70186,"high":588.5966,"low":583.50543,"close":584.60796,"volume":5283.84506,"volumeNotional":3088977.90556,"tradesDone":4423}
{"date":"2018-06-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":583.85248,"high":586.14361,"low":582.82938,"close":585.31245,"volume":6661.26841,"volumeNotional":3898923.33266,"tradesDone":4528}
{"date":"2018-06-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":586.51912,"high":599.53346,"low":586.19192,"close":599.22856,"volume":15720.63228,"volumeNotional":9420251.8461,"tradesDone":9338}
{"date":"2018-06-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.21431,"high":611.5425,"low":599.0163,"close":605.71687,"volume":45093.35756,"volumeNotional":27313807.35957,"tradesDone":17326}
{"date":"2018-06-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.81475,"high":613.33505,"low":602.32712,"close":609.62596,"volume":22379.80446,"volumeNotional":13643309.70837,"tradesDone":10704}
{"date":"2018-06-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.55612,"high":613.34108,"low":606.8772,"close":607.48019,"volume":12249.52542,"volumeNotional":7441343.97017,"tradesDone":7167}
{"date":"2018-06-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.53811,"high":609.96709,"low":606.32099,"close":606.5611,"volume":8500.47869,"volumeNotional":5156059.70898,"tradesDone":5337}
{"date":"2018-06-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.53826,"high":609.73931,"low":606.23509,"close":608.34228,"volume":10893.07808,"volumeNotional":6626719.9401,"tradesDone":4685}
{"date":"2018-06-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.53283,"high":609.43688,"low":602.12592,"close":603.74963,"volume":10898.0631,"volumeNotional":6579701.61257,"tradesDone":7187}
{"date":"2018-06-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.60178,"high":610.30294,"low":603.51065,"close":610.18294,"volume":6380.1254,"volumeNotional":3893043.65493,"tradesDone":4806}
{"date":"2018-06-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.35765,"high":610.63582,"low":606.50551,"close":608.40701,"volume":5837.55762,"volumeNotional":3551610.98996,"tradesDone":3992}
{"date":"2018-06-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.54835,"high":611.13052,"low":604.66124,"close":604.78982,"volume":8832.08134,"volumeNotional":5341552.90795,"tradesDone":5228}
{"date":"2018-06-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.58483,"high":608.43208,"low":602.91009,"close":608.21999,"volume":10617.40772,"volumeNotional":6457719.56911,"tradesDone":5534}
{"date":"2018-06-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.2367,"high":608.30574,"low":604.45762,"close":606.52378,"volume":6211.97557,"volumeNotional":3767710.91971,"tradesDone":3768}
{"date":"2018-06-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.80168,"high":607.99784,"low":605.3982,"close":605.79321,"volume":6856.42584,"volumeNotional":4153576.20517,"tradesDone":3754}
{"date":"2018-06-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.28504,"high":607.08656,"low":597.73675,"close":600.03528,"volume":17136.82017,"volumeNotional":10282696.65163,"tradesDone":7167}
{"date":"2018-06-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.31825,"high":604.82866,"low":597.36232,"close":604.54939,"volume":14596.93511,"volumeNotional":8824568.15768,"tradesDone":6248}
{"date":"2018-06-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.79084,"high":609.5651,"low":604.77901,"close":608.18871,"volume":12038.32204,"volumeNotional":7321571.5579,"tradesDone":6268}
{"date":"2018-06-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.28054,"high":612.32385,"low":605.89097,"close":606.3446,"volume":13162.74701,"volumeNotional":7981160.57104,"tradesDone":7194}
{"date":"2018-06-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.20082,"high":606.24609,"low":601.19727,"close":602.7698,"volume":12231.04735,"volumeNotional":7372505.95671,"tradesDone":7894}
{"date":"2018-06-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.92233,"high":603.5704,"low":600.18003,"close":600.6201,"volume":7666.24829,"volumeNotional":4604502.83123,"tradesDone":5835}
{"date":"2018-06-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.53732,"high":604.14321,"low":599.67722,"close":604.08197,"volume":5119.28149,"volumeNotional":3092465.64697,"tradesDone":4729}
{"date":"2018-06-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.05657,"high":607.20848,"low":603.96117,"close":606.17324,"volume":4339.72282,"volumeNotional":2630623.83102,"tradesDone":4199}
{"date":"2018-06-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.37168,"high":612.07202,"low":603.28837,"close":611.02687,"volume":11825.01775,"volumeNotional":7225403.62062,"tradesDone":7015}
{"date":"2018-06-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":611.23403,"high":611.54666,"low":608.24318,"close":608.59404,"volume":7154.9163,"volumeNotional":4354439.40631,"tradesDone":5572}
{"date":"2018-06-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.63208,"high":609.4614,"low":607.48401,"close":607.76047,"volume":4858.70345,"volumeNotional":2952927.89946,"tradesDone":4149}
{"date":"2018-06-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.8451,"high":612.06524,"low":607.00274,"close":611.08047,"volume":7355.10018,"volumeNotional":4494558.06876,"tradesDone":5213}
{"date":"2018-06-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.92969,"high":611.07593,"low":593.18578,"close":596.09313,"volume":23473.57989,"volumeNotional":13992439.81664,"tradesDone":10654}
{"date":"2018-06-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":595.44982,"high":598.19572,"low":594.77039,"close":597.48346,"volume":6466.01057,"volumeNotional":3863334.40101,"tradesDone":3303}
{"date":"2018-06-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":597.16889,"high":597.99221,"low":593.57286,"close":596.65584,"volume":8306.52934,"volumeNotional":4956139.25649,"tradesDone":3696}
{"date":"2018-06-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.76088,"high":599.09224,"low":596.51989,"close":598.51216,"volume":4842.35359,"volumeNotional":2898207.49579,"tradesDone":2436}
{"date":"2018-06-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.26722,"high":603.15474,"low":594.53623,"close":601.91695,"volume":8549.29563,"volumeNotional":5145965.9295,"tradesDone":3258}
{"date":"2018-06-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.69705,"high":608.81418,"low":604.10868,"close":606.49714,"volume":6237.19671,"volumeNotional":3782841.98339,"tradesDone":3503}
{"date":"2018-06-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.61118,"high":608.28536,"low":603.63488,"close":606.55165,"volume":3770.16418,"volumeNotional":2286799.31668,"tradesDone":2175}
{"date":"2018-06-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.68587,"high":607.68187,"low":604.53244,"close":606.4426,"volume":4281.24664,"volumeNotional":2596330.35123,"tradesDone":2163}
{"date":"2018-06-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.45672,"high":614.96501,"low":606.44468,"close":614.56595,"volume":11597.79421,"volumeNotional":7127609.43528,"tradesDone":3902}
{"date":"2018-06-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":614.97281,"high":616.61322,"low":611.06492,"close":613.76853,"volume":15217.564,"volumeNotional":9340061.88002,"tradesDone":5096}
{"date":"2018-06-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":613.73251,"high":616.34536,"low":612.30491,"close":613.25074,"volume":5497.58424,"volumeNotional":3371397.60673,"tradesDone":2955}
{"date":"2018-06-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":613.46498,"high":615.61896,"low":612.43223,"close":614.9893,"volume":4906.09161,"volumeNotional":3017193.82691,"tradesDone":4827}
{"date":"2018-06-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":614.61715,"high":614.72222,"low":610.00857,"close":610.76517,"volume":3782.05682,"volumeNotional":2309948.56216,"tradesDone":2683}
{"date":"2018-06-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.80392,"high":613.12846,"low":606.56948,"close":609.77087,"volume":8136.21007,"volumeNotional":4961223.88748,"tradesDone":3444}
{"date":"2018-06-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.59294,"high":609.7704,"low":600.43171,"close":605.76058,"volume":27105.93646,"volumeNotional":16419707.66676,"tradesDone":8794}
{"date":"2018-06-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.83955,"high":608.84674,"low":605.6998,"close":608.16453,"volume":6276.59315,"volumeNotional":3817201.33625,"tradesDone":3433}
{"date":"2018-06-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.16527,"high":611.11271,"low":605.76232,"close":606.98415,"volume":8540.53908,"volumeNotional":5183971.84789,"tradesDone":3698}
{"date":"2018-06-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.82859,"high":609.07305,"low":603.87487,"close":608.83332,"volume":8097.86672,"volumeNotional":4930251.10398,"tradesDone":3618}
{"date":"2018-06-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.10211,"high":609.30621,"low":604.92141,"close":606.92225,"volume":6135.99745,"volumeNotional":3724073.38821,"tradesDone":3292}
{"date":"2018-06-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.23689,"high":607.28272,"low":603.80726,"close":606.52815,"volume":5322.16479,"volumeNotional":3228042.78855,"tradesDone":2039}
{"date":"2018-06-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.75236,"high":609.92838,"low":606.05864,"close":608.234,"volume":4238.13333,"volumeNotional":2577776.7826,"tradesDone":1997}
{"date":"2018-06-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.58461,"high":610.77632,"low":606.56016,"close":607.89605,"volume":5518.32884,"volumeNotional":3354570.29454,"tradesDone":2525}
{"date":"2018-06-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.82624,"high":608.70131,"low":601.87432,"close":605.87157,"volume":7217.27318,"volumeNotional":4372740.60227,"tradesDone":3762}
{"date":"2018-06-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.69439,"high":608.0028,"low":603.72831,"close":605.7115,"volume":6495.44553,"volumeNotional":3934366.04178,"tradesDone":3193}
{"date":"2018-06-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.81183,"high":611.22653,"low":604.0083,"close":611.16699,"volume":9747.4691,"volumeNotional":5957331.35349,"tradesDone":5505}
{"date":"2018-06-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":610.91222,"high":611.40124,"low":604.14359,"close":606.89668,"volume":12075.85523,"volumeNotional":7328796.42963,"tradesDone":5849}
{"date":"2018-06-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":607.21528,"high":608.77453,"low":606.01292,"close":606.79144,"volume":4814.28626,"volumeNotional":2921267.70515,"tradesDone":4052}
{"date":"2018-06-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.73211,"high":607.06881,"low":605.33881,"close":605.89234,"volume":4994.61212,"volumeNotional":3026197.2141,"tradesDone":2944}
{"date":"2018-06-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.81641,"high":606.29111,"low":599.40397,"close":602.75506,"volume":16287.07392,"volumeNotional":9817116.29087,"tradesDone":6936}
{"date":"2018-06-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.21996,"high":603.14746,"low":598.56652,"close":601.73473,"volume":7365.58257,"volumeNotional":4432126.82106,"tradesDone":4664}
{"date":"2018-06-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.58757,"high":602.58523,"low":600.24511,"close":602.19343,"volume":5072.96915,"volumeNotional":3054908.69488,"tradesDone":4118}
{"date":"2018-06-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.03508,"high":605.20361,"low":601.00433,"close":604.88424,"volume":6612.34233,"volumeNotional":3999701.66411,"tradesDone":4412}
{"date":"2018-06-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":604.89745,"high":608.28842,"low":603.29714,"close":607.94323,"volume":6008.54425,"volumeNotional":3652853.78316,"tradesDone":4559}
{"date":"2018-06-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":608.01869,"high":608.0965,"low":604.48432,"close":606.06834,"volume":4924.36234,"volumeNotional":2984500.12694,"tradesDone":4109}
{"date":"2018-06-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.11458,"high":607.31895,"low":604.6738,"close":605.47531,"volume":6350.54396,"volumeNotional":3845097.59124,"tradesDone":3566}
{"date":"2018-06-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.51613,"high":606.12086,"low":601.16635,"close":601.44118,"volume":8287.08767,"volumeNotional":4984195.74776,"tradesDone":5113}
{"date":"2018-06-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.4372,"high":603.82627,"low":598.61217,"close":603.11617,"volume":10605.06479,"volumeNotional":6396086.04611,"tradesDone":6925}
{"date":"2018-06-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.01929,"high":603.86369,"low":602.45259,"close":603.42857,"volume":3861.09169,"volumeNotional":2329893.05558,"tradesDone":3032}
{"date":"2018-06-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.55656,"high":606.26675,"low":602.8758,"close":605.86359,"volume":5071.45249,"volumeNotional":3072608.39159,"tradesDone":3588}
{"date":"2018-06-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.62558,"high":605.81182,"low":599.21999,"close":600.07731,"volume":13312.34358,"volumeNotional":7988435.36964,"tradesDone":12863}
{"date":"2018-06-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.35429,"high":602.16139,"low":599.21011,"close":601.74655,"volume":6431.8051,"volumeNotional":3870316.55427,"tradesDone":4500}
{"date":"2018-06-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.80678,"high":604.02451,"low":601.56467,"close":602.23547,"volume":3566.76398,"volumeNotional":2148031.77005,"tradesDone":2922}
{"date":"2018-06-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.20924,"high":602.34004,"low":595.45123,"close":596.70591,"volume":16022.48764,"volumeNotional":9560713.09305,"tradesDone":7743}
{"date":"2018-06-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.71452,"high":598.56039,"low":595.08339,"close":596.58427,"volume":9152.26291,"volumeNotional":5460096.13256,"tradesDone":5797}
{"date":"2018-06-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.51771,"high":597.02462,"low":594.93991,"close":595.339,"volume":5087.95866,"volumeNotional":3029060.21566,"tradesDone":3604}
{"date":"2018-06-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":595.12644,"high":598.87191,"low":593.85319,"close":597.49877,"volume":7408.86619,"volumeNotional":4426788.4095,"tradesDone":4268}
{"date":"2018-06-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":597.54049,"high":597.58277,"low":590.96948,"close":596.24928,"volume":15937.87416,"volumeNotional":9502945.94943,"tradesDone":7844}
{"date":"2018-06-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.31844,"high":600.49553,"low":594.05514,"close":600.1216,"volume":12197.42024,"volumeNotional":7319935.33307,"tradesDone":6324}
{"date":"2018-06-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.20824,"high":603.09835,"low":598.85166,"close":600.73051,"volume":14393.04358,"volumeNotional":8646340.40742,"tradesDone":6711}
{"date":"2018-06-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.81667,"high":601.68427,"low":599.13529,"close":600.35484,"volume":5159.9461,"volumeNotional":3097798.60124,"tradesDone":3331}
{"date":"2018-06-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.59171,"high":601.18468,"low":597.99854,"close":598.18817,"volume":4174.21669,"volumeNotional":2496967.04064,"tradesDone":3639}
{"date":"2018-06-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.09057,"high":598.56442,"low":593.86231,"close":597.13433,"volume":8064.5457,"volumeNotional":4815617.10033,"tradesDone":3978}
{"date":"2018-06-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":596.7325,"high":599.37917,"low":596.15562,"close":598.58518,"volume":6260.64877,"volumeNotional":3747531.56182,"tradesDone":2997}
{"date":"2018-06-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.89939,"high":600.45764,"low":597.69736,"close":599.86751,"volume":3354.08253,"volumeNotional":2012005.12792,"tradesDone":2676}
{"date":"2018-06-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.18924,"high":604.84841,"low":600.05694,"close":602.24467,"volume":7062.90279,"volumeNotional":4253595.58759,"tradesDone":3988}
{"date":"2018-06-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.15457,"high":602.46552,"low":598.85133,"close":599.22668,"volume":2824.18185,"volumeNotional":1692325.10848,"tradesDone":2556}
{"date":"2018-06-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.63392,"high":605.23817,"low":599.37511,"close":603.18629,"volume":6555.54695,"volumeNotional":3954216.06938,"tradesDone":3536}
{"date":"2018-06-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":603.11719,"high":605.76784,"low":602.64889,"close":605.49545,"volume":7869.60506,"volumeNotional":4765010.09245,"tradesDone":4451}
{"date":"2018-06-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.62675,"high":610.58533,"low":605.44536,"close":609.01795,"volume":13609.9456,"volumeNotional":8288701.1276,"tradesDone":6537}
{"date":"2018-06-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":609.12673,"high":609.1877,"low":603.10515,"close":605.76071,"volume":6952.87078,"volumeNotional":4211775.92321,"tradesDone":3408}
{"date":"2018-06-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.88956,"high":607.36213,"low":605.41592,"close":606.30893,"volume":3152.89106,"volumeNotional":1911625.99305,"tradesDone":2420}
{"date":"2018-06-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.23503,"high":607.50823,"low":604.83152,"close":606.54376,"volume":4120.0192,"volumeNotional":2498971.92463,"tradesDone":2442}
{"date":"2018-06-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.31758,"high":607.49986,"low":605.87521,"close":606.32529,"volume":3343.28067,"volumeNotional":2027115.62337,"tradesDone":2608}
{"date":"2018-06-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":606.53893,"high":606.63398,"low":604.80232,"close":604.99479,"volume":2528.38772,"volumeNotional":1529661.40792,"tradesDone":2597}
{"date":"2018-06-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.15941,"high":605.527,"low":601.8282,"close":601.85255,"volume":3566.9797,"volumeNotional":2146795.83907,"tradesDone":2572}
{"date":"2018-06-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.89912,"high":605.10319,"low":601.71872,"close":605.03645,"volume":2794.44029,"volumeNotional":1690738.24448,"tradesDone":2777}
{"date":"2018-06-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.15514,"high":606.68799,"low":604.35722,"close":605.6988,"volume":3343.13707,"volumeNotional":2024934.11546,"tradesDone":2379}
{"date":"2018-06-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.51268,"high":606.79465,"low":605.09726,"close":605.14351,"volume":3176.10195,"volumeNotional":1921997.47709,"tradesDone":2376}
{"date":"2018-06-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":605.48302,"high":605.83315,"low":599.97861,"close":601.15895,"volume":5723.115,"volumeNotional":3440501.82628,"tradesDone":4259}
{"date":"2018-06-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":601.11951,"high":601.22285,"low":595.49047,"close":599.85315,"volume":10418.07597,"volumeNotional":6249315.70895,"tradesDone":4970}
{"date":"2018-06-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.84224,"high":601.6255,"low":599.30183,"close":600.8596,"volume":3477.712,"volumeNotional":2089616.64546,"tradesDone":3172}
{"date":"2018-06-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":600.86823,"high":603.36256,"low":600.82839,"close":602.36756,"volume":3467.65314,"volumeNotional":2088801.74698,"tradesDone":3917}
{"date":"2018-06-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":602.34775,"high":602.76015,"low":597.64695,"close":599.00138,"volume":5644.98791,"volumeNotional":3381355.52313,"tradesDone":4702}
{"date":"2018-06-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.09595,"high":599.81604,"low":597.13982,"close":598.11667,"volume":7169.15217,"volumeNotional":4287989.40671,"tradesDone":4626}
{"date":"2018-06-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.24219,"high":600.09344,"low":597.59376,"close":599.92977,"volume":4018.83676,"volumeNotional":2411019.79722,"tradesDone":3596}
{"date":"2018-06-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.82478,"high":600.19493,"low":598.44898,"close":599.18655,"volume":2846.00763,"volumeNotional":1705289.48735,"tradesDone":3227}
{"date":"2018-06-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.19781,"high":600.07838,"low":598.9679,"close":599.94935,"volume":2718.68138,"volumeNotional":1631071.13969,"tradesDone":3898}
{"date":"2018-06-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":599.8997,"high":600.23757,"low":597.63258,"close":598.88637,"volume":2735.41873,"volumeNotional":1638204.98083,"tradesDone":3366}
{"date":"2018-06-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":598.83315,"high":599.03599,"low":595.81261,"close":597.24933,"volume":3740.79858,"volumeNotional":2234189.43222,"tradesDone":4005}
{"date":"2018-06-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":597.28636,"high":599.56585,"low":591.23724,"close":593.15528,"volume":12491.97971,"volumeNotional":7409683.73456,"tradesDone":6582}
{"date":"2018-06-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":592.89867,"high":593.0362,"low":570.13762,"close":570.74411,"volume":45157.84418,"volumeNotional":25773573.39833,"tradesDone":19847}
{"date":"2018-06-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":570.88971,"high":579.68691,"low":570.10739,"close":577.14471,"volume":21598.76013,"volumeNotional":12465610.14865,"tradesDone":11734}
{"date":"2018-06-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":577.02343,"high":578.63601,"low":572.23716,"close":576.33153,"volume":9036.85406,"volumeNotional":5208223.94869,"tradesDone":5723}
{"date":"2018-06-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":576.54528,"high":577.55079,"low":568.25493,"close":569.30752,"volume":12497.90009,"volumeNotional":7115148.54309,"tradesDone":8393}
{"date":"2018-06-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.58647,"high":575.22066,"low":569.55683,"close":570.80144,"volume":10676.80359,"volumeNotional":6094334.82836,"tradesDone":5645}
{"date":"2018-06-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":571.241,"high":573.47893,"low":570.21673,"close":572.71182,"volume":7499.24895,"volumeNotional":4294908.50017,"tradesDone":4700}
{"date":"2018-06-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":572.65238,"high":574.33084,"low":570.16815,"close":573.34973,"volume":6638.48113,"volumeNotional":3806171.37827,"tradesDone":4635}
{"date":"2018-06-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":573.06411,"high":573.16685,"low":558.44396,"close":559.92316,"volume":24316.37128,"volumeNotional":13615299.35517,"tradesDone":12439}
{"date":"2018-06-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":559.86013,"high":563.79918,"low":558.42187,"close":561.69951,"volume":18242.09587,"volumeNotional":10246576.3809,"tradesDone":9497}
{"date":"2018-06-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":561.69355,"high":568.19295,"low":560.66046,"close":567.71219,"volume":10005.62576,"volumeNotional":5680315.75399,"tradesDone":6829}
{"date":"2018-06-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.74774,"high":567.80112,"low":559.68287,"close":566.29008,"volume":13998.08008,"volumeNotional":7926973.86632,"tradesDone":6425}
{"date":"2018-06-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.54915,"high":568.45538,"low":564.62668,"close":566.27406,"volume":9907.41015,"volumeNotional":5610309.33521,"tradesDone":6775}
{"date":"2018-06-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.43397,"high":568.92826,"low":563.53278,"close":564.86408,"volume":9039.45107,"volumeNotional":5106061.22267,"tradesDone":6194}
{"date":"2018-06-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":564.67675,"high":570.90138,"low":560.51054,"close":569.70564,"volume":12510.20347,"volumeNotional":7127133.53354,"tradesDone":7679}
{"date":"2018-06-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":569.62529,"high":570.28045,"low":565.87,"close":566.38725,"volume":6268.21537,"volumeNotional":3550237.24213,"tradesDone":3955}
{"date":"2018-06-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":566.56466,"high":568.58703,"low":565.08657,"close":567.38213,"volume":5841.70321,"volumeNotional":3314478.00868,"tradesDone":3671}
{"date":"2018-06-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":567.20256,"high":567.92851,"low":561.87449,"close":562.19704,"volume":8024.63787,"volumeNotional":4511427.6588,"tradesDone":5417}
{"date":"2018-06-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":562.21258,"high":563.25912,"low":532.35222,"close":536.92474,"volume":66414.07299,"volumeNotional":35659358.68299,"tradesDone":20561}
{"date":"2018-06-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.82981,"high":540.59617,"low":523.45857,"close":531.70876,"volume":46251.02661,"volumeNotional":24592076.05827,"tradesDone":16385}
{"date":"2018-06-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.24292,"high":538.81015,"low":528.59384,"close":538.36624,"volume":21967.03737,"volumeNotional":11826311.2335,"tradesDone":6414}
{"date":"2018-06-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.03397,"high":538.30501,"low":521.50809,"close":523.60667,"volume":25757.10596,"volumeNotional":13486592.38745,"tradesDone":7594}
{"date":"2018-06-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":523.42839,"high":526.15913,"low":503.89454,"close":514.20119,"volume":55692.20574,"volumeNotional":28636998.54462,"tradesDone":12936}
{"date":"2018-06-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.36254,"high":517.91031,"low":498.10411,"close":505.54807,"volume":47055.12903,"volumeNotional":23788629.52643,"tradesDone":12693}
{"date":"2018-06-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.71164,"high":525.11551,"low":504.55124,"close":524.0873,"volume":29447.7203,"volumeNotional":15433176.1397,"tradesDone":8087}
{"date":"2018-06-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":523.98872,"high":524.28072,"low":515.20849,"close":516.23166,"volume":14847.74282,"volumeNotional":7664874.87829,"tradesDone":4950}
{"date":"2018-06-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.13027,"high":522.34805,"low":510.21073,"close":522.30557,"volume":16298.00353,"volumeNotional":8512538.09756,"tradesDone":5316}
{"date":"2018-06-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.2926,"high":534.42648,"low":520.33138,"close":530.01199,"volume":22064.7041,"volumeNotional":11694557.76001,"tradesDone":7645}
{"date":"2018-06-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.82377,"high":533.83071,"low":525.89401,"close":530.78231,"volume":14791.22349,"volumeNotional":7850919.83055,"tradesDone":5312}
{"date":"2018-06-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.7704,"high":534.78855,"low":528.01855,"close":534.51142,"volume":10463.29246,"volumeNotional":5592749.26738,"tradesDone":4600}
{"date":"2018-06-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.27077,"high":535.85168,"low":528.42659,"close":530.78454,"volume":11882.49107,"volumeNotional":6307042.55868,"tradesDone":4089}
{"date":"2018-06-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.29735,"high":533.06301,"low":527.11842,"close":530.384,"volume":8324.78121,"volumeNotional":4415330.76353,"tradesDone":3751}
{"date":"2018-06-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.17254,"high":532.54278,"low":516.132,"close":517.43972,"volume":17562.31846,"volumeNotional":9087441.19131,"tradesDone":5916}
{"date":"2018-06-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.19719,"high":533.88968,"low":516.34315,"close":531.8587,"volume":24529.49258,"volumeNotional":13046224.02016,"tradesDone":7599}
{"date":"2018-06-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.98786,"high":533.53439,"low":529.17084,"close":529.36242,"volume":9523.27501,"volumeNotional":5041263.92494,"tradesDone":4175}
{"date":"2018-06-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.87507,"high":531.23851,"low":523.63384,"close":530.9957,"volume":12389.9126,"volumeNotional":6578990.31734,"tradesDone":4380}
{"date":"2018-06-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.04084,"high":534.11099,"low":528.87601,"close":534.01464,"volume":8370.54726,"volumeNotional":4469994.74083,"tradesDone":2975}
{"date":"2018-06-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.19865,"high":534.40491,"low":528.13326,"close":530.44755,"volume":5710.95475,"volumeNotional":3029361.98203,"tradesDone":2585}
{"date":"2018-06-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.07716,"high":530.24844,"low":527.42921,"close":528.95133,"volume":9233.30591,"volumeNotional":4883969.41528,"tradesDone":4115}
{"date":"2018-06-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.78582,"high":528.83234,"low":518.13281,"close":521.24404,"volume":26494.4936,"volumeNotional":13810096.91478,"tradesDone":11321}
{"date":"2018-06-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.4488,"high":522.71721,"low":509.3698,"close":513.48829,"volume":35703.60027,"volumeNotional":18333380.69776,"tradesDone":14795}
{"date":"2018-06-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.2897,"high":522.0365,"low":513.21001,"close":521.42735,"volume":25827.73934,"volumeNotional":13467289.73379,"tradesDone":10989}
{"date":"2018-06-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.41707,"high":525.73491,"low":516.33006,"close":517.35482,"volume":31038.19953,"volumeNotional":16057762.14554,"tradesDone":10719}
{"date":"2018-06-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.45471,"high":521.40958,"low":509.48382,"close":518.35859,"volume":37212.31081,"volumeNotional":19289320.93001,"tradesDone":12781}
{"date":"2018-06-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.79351,"high":522.68231,"low":515.06678,"close":518.56369,"volume":16834.64837,"volumeNotional":8729837.44063,"tradesDone":8014}
{"date":"2018-06-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.81198,"high":519.7857,"low":513.46387,"close":516.06355,"volume":14883.0497,"volumeNotional":7680599.44359,"tradesDone":5721}
{"date":"2018-06-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.02264,"high":519.91547,"low":515.85422,"close":518.77028,"volume":9079.33166,"volumeNotional":4710087.44232,"tradesDone":5378}
{"date":"2018-06-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.80038,"high":524.42289,"low":518.1128,"close":524.19768,"volume":15607.06889,"volumeNotional":8181189.25053,"tradesDone":7654}
{"date":"2018-06-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.17586,"high":533.56439,"low":523.64424,"close":531.31857,"volume":20574.46195,"volumeNotional":10931593.76009,"tradesDone":10575}
{"date":"2018-06-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.10619,"high":531.51533,"low":525.17346,"close":526.85227,"volume":15297.31022,"volumeNotional":8059422.68252,"tradesDone":8450}
{"date":"2018-06-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.79591,"high":529.37432,"low":525.33643,"close":529.15055,"volume":13681.54667,"volumeNotional":7239597.97103,"tradesDone":7769}
{"date":"2018-06-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.09507,"high":533.22438,"low":525.98583,"close":532.22777,"volume":20751.25755,"volumeNotional":11044395.5026,"tradesDone":10198}
{"date":"2018-06-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.21496,"high":532.49958,"low":523.13374,"close":524.91872,"volume":15120.75067,"volumeNotional":7937165.08523,"tradesDone":8754}
{"date":"2018-06-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.15501,"high":532.19062,"low":525.02108,"close":530.12745,"volume":17035.02219,"volumeNotional":9030732.82718,"tradesDone":7215}
{"date":"2018-06-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.94839,"high":532.1892,"low":528.32696,"close":530.93707,"volume":10343.13488,"volumeNotional":5491553.76626,"tradesDone":5577}
{"date":"2018-06-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.92175,"high":533.23515,"low":528.53386,"close":531.3824,"volume":12918.2684,"volumeNotional":6864540.49732,"tradesDone":6605}
{"date":"2018-06-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.34712,"high":531.72568,"low":525.78273,"close":529.37166,"volume":14958.81047,"volumeNotional":7918770.34423,"tradesDone":7705}
{"date":"2018-06-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":529.11179,"high":542.8697,"low":526.88595,"close":536.00837,"volume":48565.55568,"volumeNotional":26031544.43453,"tradesDone":15674}
{"date":"2018-06-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.69434,"high":536.9494,"low":534.69353,"close":535.56185,"volume":10924.95082,"volumeNotional":5850986.83872,"tradesDone":5071}
{"date":"2018-06-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.60004,"high":535.86852,"low":531.65215,"close":531.99643,"volume":8618.95087,"volumeNotional":4585251.0777,"tradesDone":5402}
{"date":"2018-06-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.12187,"high":533.31994,"low":527.40597,"close":531.83454,"volume":15694.53778,"volumeNotional":8346897.31274,"tradesDone":6902}
{"date":"2018-06-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.97267,"high":532.4126,"low":520.38245,"close":521.86156,"volume":17882.2642,"volumeNotional":9332066.37875,"tradesDone":9982}
{"date":"2018-06-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.82528,"high":523.96331,"low":519.48379,"close":522.21589,"volume":18240.51651,"volumeNotional":9525487.51285,"tradesDone":9767}
{"date":"2018-06-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.08938,"high":528.45921,"low":521.06965,"close":524.36835,"volume":15000.73058,"volumeNotional":7865908.27681,"tradesDone":8215}
{"date":"2018-06-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.27204,"high":524.83501,"low":522.36919,"close":524.68487,"volume":7665.82885,"volumeNotional":4022144.4231,"tradesDone":4861}
{"date":"2018-06-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.6769,"high":524.94805,"low":514.84562,"close":519.17119,"volume":21039.5949,"volumeNotional":10923151.57558,"tradesDone":8881}
{"date":"2018-06-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.34363,"high":521.32309,"low":513.84808,"close":515.44733,"volume":18501.77904,"volumeNotional":9536692.59728,"tradesDone":7542}
{"date":"2018-06-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.47076,"high":516.90611,"low":501.09547,"close":506.90178,"volume":64122.64312,"volumeNotional":32503881.81734,"tradesDone":18637}
{"date":"2018-06-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":506.8115,"high":506.97535,"low":485.45054,"close":492.26144,"volume":75138.28741,"volumeNotional":36987681.40276,"tradesDone":19521}
{"date":"2018-06-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.88601,"high":494.64381,"low":483.94822,"close":490.72151,"volume":28379.88663,"volumeNotional":13926620.77517,"tradesDone":7885}
{"date":"2018-06-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.05569,"high":491.78502,"low":486.39497,"close":491.47038,"volume":13430.03841,"volumeNotional":6600466.05007,"tradesDone":4240}
{"date":"2018-06-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.16352,"high":491.44591,"low":487.70867,"close":490.22823,"volume":8487.62966,"volumeNotional":4160875.64569,"tradesDone":3504}
{"date":"2018-06-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.10845,"high":496.41463,"low":484.46753,"close":494.28985,"volume":23338.95139,"volumeNotional":11536206.7702,"tradesDone":6639}
{"date":"2018-06-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.85944,"high":496.66943,"low":491.41073,"close":494.21809,"volume":13003.48493,"volumeNotional":6426557.55165,"tradesDone":4232}
{"date":"2018-06-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.19115,"high":497.20549,"low":492.09992,"close":497.08678,"volume":8383.44411,"volumeNotional":4167299.26082,"tradesDone":3045}
{"date":"2018-06-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.15217,"high":501.58405,"low":496.68315,"close":499.98365,"volume":10894.61983,"volumeNotional":5447131.77886,"tradesDone":4026}
{"date":"2018-06-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.02277,"high":500.84474,"low":496.44854,"close":497.5784,"volume":11109.37216,"volumeNotional":5527783.66971,"tradesDone":3707}
{"date":"2018-06-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.4062,"high":497.44922,"low":489.51446,"close":497.36031,"volume":20460.47616,"volumeNotional":10176228.76387,"tradesDone":5542}
{"date":"2018-06-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.41581,"high":499.12198,"low":492.52852,"close":492.73516,"volume":13059.05323,"volumeNotional":6434654.64192,"tradesDone":5566}
{"date":"2018-06-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.81372,"high":494.82522,"low":492.28155,"close":493.5261,"volume":5367.32548,"volumeNotional":2648915.19089,"tradesDone":2804}
{"date":"2018-06-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.63942,"high":495.108,"low":489.53933,"close":489.79453,"volume":8711.86379,"volumeNotional":4267023.20242,"tradesDone":4071}
{"date":"2018-06-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.73141,"high":489.78616,"low":472.98892,"close":478.54988,"volume":35594.40142,"volumeNotional":17033696.65782,"tradesDone":9625}
{"date":"2018-06-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.42692,"high":480.91076,"low":461.63628,"close":468.30152,"volume":48836.60959,"volumeNotional":22870258.59031,"tradesDone":11909}
{"date":"2018-06-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.30225,"high":477.94996,"low":467.97384,"close":471.38743,"volume":21978.9132,"volumeNotional":10360583.37338,"tradesDone":8141}
{"date":"2018-06-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.97568,"high":476.41392,"low":468.17998,"close":475.81945,"volume":10783.96267,"volumeNotional":5131219.20373,"tradesDone":4301}
{"date":"2018-06-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.7881,"high":479.85497,"low":471.54207,"close":478.14647,"volume":17426.8139,"volumeNotional":8332569.63557,"tradesDone":5934}
{"date":"2018-06-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.06941,"high":480.66445,"low":474.2296,"close":475.40441,"volume":18211.17892,"volumeNotional":8657674.72304,"tradesDone":5617}
{"date":"2018-06-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.95397,"high":475.07476,"low":467.70038,"close":468.82975,"volume":15172.73018,"volumeNotional":7113427.3513,"tradesDone":5134}
{"date":"2018-06-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.84468,"high":473.3455,"low":460.98356,"close":463.22461,"volume":29855.37804,"volumeNotional":13829745.95118,"tradesDone":7465}
{"date":"2018-06-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.30712,"high":469.46721,"low":450.2086,"close":467.185,"volume":85698.18785,"volumeNotional":40036907.79081,"tradesDone":18961}
{"date":"2018-06-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.90137,"high":475.32224,"low":461.03565,"close":474.06731,"volume":39728.80743,"volumeNotional":18834129.04217,"tradesDone":11164}
{"date":"2018-06-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.13775,"high":479.90115,"low":469.40446,"close":476.76518,"volume":41362.16955,"volumeNotional":19720042.36703,"tradesDone":10059}
{"date":"2018-06-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.7754,"high":477.72523,"low":466.36522,"close":468.54982,"volume":28892.83205,"volumeNotional":13537731.25879,"tradesDone":7667}
{"date":"2018-06-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.51599,"high":471.72801,"low":464.77732,"close":470.19312,"volume":19095.94118,"volumeNotional":8978780.25494,"tradesDone":5526}
{"date":"2018-06-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.61133,"high":472.61083,"low":464.86431,"close":469.10536,"volume":9301.03715,"volumeNotional":4363166.34057,"tradesDone":3656}
{"date":"2018-06-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.26605,"high":477.04729,"low":469.22433,"close":475.7669,"volume":16340.51432,"volumeNotional":7774275.82709,"tradesDone":5235}
{"date":"2018-06-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.66176,"high":477.96165,"low":470.78823,"close":476.12405,"volume":14046.86357,"volumeNotional":6688049.59835,"tradesDone":5366}
{"date":"2018-06-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.14689,"high":480.90578,"low":474.58751,"close":474.91896,"volume":17075.85024,"volumeNotional":8109645.03038,"tradesDone":5273}
{"date":"2018-06-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.98739,"high":476.7843,"low":468.90465,"close":471.12692,"volume":19197.47825,"volumeNotional":9044448.79148,"tradesDone":5144}
{"date":"2018-06-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.2386,"high":495.10442,"low":471.07706,"close":487.36271,"volume":48566.57443,"volumeNotional":23669537.1291,"tradesDone":12084}
{"date":"2018-06-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.39634,"high":490.47931,"low":483.93786,"close":486.17232,"volume":19895.86879,"volumeNotional":9672820.75793,"tradesDone":6427}
{"date":"2018-06-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.24215,"high":488.39381,"low":484.4922,"close":485.83226,"volume":12767.44819,"volumeNotional":6202838.27145,"tradesDone":3692}
{"date":"2018-06-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.74273,"high":488.08552,"low":482.3678,"close":485.54593,"volume":14643.2746,"volumeNotional":7109982.37232,"tradesDone":4804}
{"date":"2018-06-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.49289,"high":488.85631,"low":482.74511,"close":485.27385,"volume":15091.70992,"volumeNotional":7323612.11046,"tradesDone":4814}
{"date":"2018-06-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.51668,"high":485.56574,"low":479.41579,"close":482.22681,"volume":13702.01389,"volumeNotional":6607478.51243,"tradesDone":5462}
{"date":"2018-06-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.41837,"high":490.48242,"low":482.14892,"close":484.62575,"volume":16140.01156,"volumeNotional":7821865.21415,"tradesDone":6261}
{"date":"2018-06-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.47496,"high":491.05079,"low":484.45714,"close":487.78397,"volume":14473.79097,"volumeNotional":7060083.29061,"tradesDone":3600}
{"date":"2018-06-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.81337,"high":488.41594,"low":483.20853,"close":484.24343,"volume":9374.66835,"volumeNotional":4539621.54304,"tradesDone":3989}
{"date":"2018-06-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.69125,"high":489.22979,"low":485.5293,"close":487.59296,"volume":9568.82162,"volumeNotional":4665690.08881,"tradesDone":3674}
{"date":"2018-06-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.53572,"high":487.71179,"low":481.60772,"close":483.86556,"volume":8330.10497,"volumeNotional":4030650.91822,"tradesDone":3641}
{"date":"2018-06-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.9371,"high":484.01906,"low":471.52117,"close":471.98996,"volume":17017.63173,"volumeNotional":8032151.39816,"tradesDone":6928}
{"date":"2018-06-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.06568,"high":476.58363,"low":471.94311,"close":474.10316,"volume":14164.13024,"volumeNotional":6715258.85896,"tradesDone":5023}
{"date":"2018-06-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.1099,"high":474.237,"low":459.27197,"close":464.25454,"volume":28388.6729,"volumeNotional":13179570.20636,"tradesDone":7673}
{"date":"2018-06-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.28521,"high":513.5755,"low":464.24115,"close":504.79058,"volume":87556.40911,"volumeNotional":44197650.36046,"tradesDone":20828}
{"date":"2018-06-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.89671,"high":526.44376,"low":500.22866,"close":512.4176,"volume":109791.5301,"volumeNotional":56259111.81045,"tradesDone":22803}
{"date":"2018-06-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.3839,"high":526.70035,"low":512.22879,"close":517.6206,"volume":48970.99372,"volumeNotional":25348395.21226,"tradesDone":12203}
{"date":"2018-06-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.30074,"high":521.29147,"low":514.87191,"close":520.35828,"volume":15225.92033,"volumeNotional":7922933.67652,"tradesDone":5113}
{"date":"2018-06-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.85239,"high":525.22375,"low":518.18026,"close":519.47829,"volume":16766.24982,"volumeNotional":8709702.77184,"tradesDone":5384}
{"date":"2018-06-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.33365,"high":522.20155,"low":516.62325,"close":517.13647,"volume":9369.32659,"volumeNotional":4845220.50253,"tradesDone":4000}
{"date":"2018-06-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.35645,"high":520.08276,"low":513.51464,"close":516.55296,"volume":9188.98605,"volumeNotional":4746597.93969,"tradesDone":4385}
{"date":"2018-06-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.31962,"high":520.27891,"low":513.6326,"close":519.82741,"volume":13331.59351,"volumeNotional":6930127.6881,"tradesDone":4601}
{"date":"2018-06-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.95749,"high":521.505,"low":513.95589,"close":516.23693,"volume":9465.9768,"volumeNotional":4886686.80517,"tradesDone":3673}
{"date":"2018-06-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.85023,"high":516.05683,"low":511.24046,"close":513.37891,"volume":11220.49708,"volumeNotional":5760366.6136,"tradesDone":3577}
{"date":"2018-06-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.41346,"high":513.47286,"low":510.11995,"close":512.80061,"volume":10431.5829,"volumeNotional":5349322.02819,"tradesDone":3654}
{"date":"2018-06-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.65082,"high":514.21219,"low":511.1411,"close":511.97902,"volume":8665.11342,"volumeNotional":4436356.30267,"tradesDone":3009}
{"date":"2018-06-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":511.95716,"high":512.99769,"low":500.7235,"close":503.1825,"volume":18366.68838,"volumeNotional":9241796.2285,"tradesDone":5827}
{"date":"2018-06-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.25303,"high":507.0476,"low":500.81843,"close":505.70379,"volume":8061.11978,"volumeNotional":4076538.83999,"tradesDone":3436}
{"date":"2018-06-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.21882,"high":512.2931,"low":504.8225,"close":508.00742,"volume":12097.16013,"volumeNotional":6145447.15898,"tradesDone":5133}
{"date":"2018-06-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.9562,"high":509.77736,"low":503.541,"close":504.79468,"volume":8403.69294,"volumeNotional":4242139.45948,"tradesDone":3918}
{"date":"2018-06-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":509.99057,"high":510.56006,"low":501.24706,"close":507.5532,"volume":15267.69413,"volumeNotional":7749167.02722,"tradesDone":8477}
{"date":"2018-06-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.42894,"high":500.73682,"low":488.42822,"close":497.56309,"volume":15050.00599,"volumeNotional":7488327.49884,"tradesDone":6186}
{"date":"2018-06-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.55573,"high":499.70414,"low":495.63735,"close":499.58561,"volume":8101.32034,"volumeNotional":4047303.03466,"tradesDone":3182}
{"date":"2018-06-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.57845,"high":507.04016,"low":491.44032,"close":495.82871,"volume":21382.07071,"volumeNotional":10601844.5853,"tradesDone":6951}
{"date":"2018-06-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.45216,"high":495.47646,"low":486.1587,"close":487.71979,"volume":21267.34781,"volumeNotional":10372506.39478,"tradesDone":6441}
{"date":"2018-06-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.38713,"high":492.73425,"low":485.61615,"close":491.1075,"volume":12176.90819,"volumeNotional":5980170.92679,"tradesDone":4020}
{"date":"2018-06-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.37479,"high":501.0021,"low":489.39401,"close":498.59507,"volume":15333.07498,"volumeNotional":7644995.53401,"tradesDone":4730}
{"date":"2018-06-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.55722,"high":505.35425,"low":495.00956,"close":504.42265,"volume":10734.6591,"volumeNotional":5414805.15593,"tradesDone":4105}
{"date":"2018-06-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.40748,"high":512.26957,"low":502.34635,"close":505.06186,"volume":14670.79186,"volumeNotional":7409657.38273,"tradesDone":6070}
{"date":"2018-06-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.05642,"high":505.07107,"low":495.89139,"close":501.90754,"volume":13879.35242,"volumeNotional":6966151.6101,"tradesDone":5980}
{"date":"2018-06-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.40959,"high":501.54832,"low":498.77549,"close":499.72498,"volume":2210.26331,"volumeNotional":1104523.78026,"tradesDone":1697}
{"date":"2018-06-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.74528,"high":499.77418,"low":496.23919,"close":496.40788,"volume":3347.13166,"volumeNotional":1661542.52336,"tradesDone":2106}
{"date":"2018-06-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.38776,"high":496.46266,"low":488.06857,"close":494.63828,"volume":18812.7039,"volumeNotional":9305483.5934,"tradesDone":6053}
{"date":"2018-06-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.77466,"high":494.964,"low":492.05058,"close":494.18131,"volume":3077.18469,"volumeNotional":1520687.16204,"tradesDone":2297}
{"date":"2018-06-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.19529,"high":494.29525,"low":487.06861,"close":487.46023,"volume":7322.60607,"volumeNotional":3569479.21492,"tradesDone":3932}
{"date":"2018-06-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.51154,"high":489.26272,"low":482.24598,"close":487.28571,"volume":13305.60685,"volumeNotional":6483632.14453,"tradesDone":5953}
{"date":"2018-06-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.31387,"high":490.66198,"low":486.4472,"close":487.52569,"volume":8201.92702,"volumeNotional":3998650.15526,"tradesDone":3428}
{"date":"2018-06-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.55713,"high":493.98576,"low":483.93769,"close":493.4917,"volume":7398.48412,"volumeNotional":3651090.50722,"tradesDone":3289}
{"date":"2018-06-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.53126,"high":494.8309,"low":492.69056,"close":494.37301,"volume":3660.93097,"volumeNotional":1809865.47399,"tradesDone":2020}
{"date":"2018-06-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.37783,"high":494.40453,"low":489.85188,"close":491.43119,"volume":3952.08353,"volumeNotional":1942177.13264,"tradesDone":1902}
{"date":"2018-06-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.40459,"high":497.33854,"low":491.32497,"close":495.13478,"volume":5132.9788,"volumeNotional":2541516.33658,"tradesDone":2695}
{"date":"2018-06-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.18118,"high":500.46824,"low":495.13817,"close":497.65102,"volume":6030.37591,"volumeNotional":3001022.69669,"tradesDone":2542}
{"date":"2018-06-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.727,"high":498.65508,"low":494.73371,"close":496.96278,"volume":4798.65319,"volumeNotional":2384752.04342,"tradesDone":1968}
{"date":"2018-06-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.02373,"high":499.17159,"low":496.90655,"close":497.54148,"volume":2510.33882,"volumeNotional":1248997.7015,"tradesDone":1237}
{"date":"2018-06-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.50828,"high":497.5875,"low":493.70667,"close":495.95218,"volume":4371.06379,"volumeNotional":2167838.63403,"tradesDone":2616}
{"date":"2018-06-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.97872,"high":497.8623,"low":495.46681,"close":496.39312,"volume":3349.16207,"volumeNotional":1662501.01605,"tradesDone":1680}
{"date":"2018-06-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.34801,"high":502.06366,"low":496.29774,"close":497.28536,"volume":8718.1122,"volumeNotional":4335389.59583,"tradesDone":3927}
{"date":"2018-06-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.20087,"high":500.93444,"low":495.61458,"close":497.67944,"volume":7602.83384,"volumeNotional":3783774.05508,"tradesDone":3386}
{"date":"2018-06-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.7917,"high":499.34402,"low":494.51588,"close":495.35015,"volume":3649.90755,"volumeNotional":1807982.26189,"tradesDone":1949}
{"date":"2018-06-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.492,"high":496.51533,"low":489.61605,"close":491.60054,"volume":17968.07816,"volumeNotional":8833117.00825,"tradesDone":93335}
{"date":"2018-06-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.33958,"high":491.72331,"low":488.28001,"close":490.70314,"volume":3763.13688,"volumeNotional":1846583.0882,"tradesDone":1916}
{"date":"2018-06-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.75479,"high":490.76729,"low":483.5017,"close":486.31274,"volume":8687.85879,"volumeNotional":4225016.39467,"tradesDone":3993}
{"date":"2018-06-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.24803,"high":503.65275,"low":483.87548,"close":500.04871,"volume":22824.97681,"volumeNotional":11413600.31681,"tradesDone":6777}
{"date":"2018-06-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.03029,"high":503.00379,"low":497.1598,"close":500.51377,"volume":11095.87176,"volumeNotional":5553636.58037,"tradesDone":5004}
{"date":"2018-06-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.30071,"high":501.33291,"low":499.00445,"close":499.66126,"volume":5405.2802,"volumeNotional":2700809.10313,"tradesDone":3210}
{"date":"2018-06-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.55558,"high":499.79067,"low":493.38828,"close":497.3768,"volume":11900.04198,"volumeNotional":5918804.83881,"tradesDone":5933}
{"date":"2018-06-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.39021,"high":499.71493,"low":496.81839,"close":498.42039,"volume":6902.7168,"volumeNotional":3440454.79478,"tradesDone":5043}
{"date":"2018-06-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.37429,"high":500.77132,"low":498.21453,"close":500.19228,"volume":4270.9755,"volumeNotional":2136308.95735,"tradesDone":4165}
{"date":"2018-06-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.092,"high":502.39622,"low":499.36696,"close":500.44084,"volume":8467.85362,"volumeNotional":4237659.80918,"tradesDone":4776}
{"date":"2018-06-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.37918,"high":500.58206,"low":494.16022,"close":496.89582,"volume":9664.26282,"volumeNotional":4802131.83147,"tradesDone":5641}
{"date":"2018-06-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.56119,"high":499.49498,"low":496.33325,"close":497.72688,"volume":6323.89017,"volumeNotional":3147570.15056,"tradesDone":4040}
{"date":"2018-06-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.63421,"high":500.65718,"low":497.62223,"close":499.11062,"volume":7282.11916,"volumeNotional":3634583.00529,"tradesDone":4195}
{"date":"2018-06-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.21987,"high":504.85699,"low":499.01082,"close":502.68434,"volume":15220.14906,"volumeNotional":7650930.53443,"tradesDone":7504}
{"date":"2018-06-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.70813,"high":507.94905,"low":502.59015,"close":507.21263,"volume":12232.96586,"volumeNotional":6204714.81223,"tradesDone":7050}
{"date":"2018-06-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":507.1813,"high":507.6353,"low":502.93967,"close":505.03815,"volume":10738.27494,"volumeNotional":5423238.54233,"tradesDone":7067}
{"date":"2018-06-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.93164,"high":505.84383,"low":502.27381,"close":502.36549,"volume":8269.81901,"volumeNotional":4154471.68097,"tradesDone":4026}
{"date":"2018-06-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.33824,"high":503.43145,"low":500.23473,"close":500.87151,"volume":5849.29361,"volumeNotional":2929744.53437,"tradesDone":4626}
{"date":"2018-06-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.82497,"high":502.18871,"low":500.25055,"close":500.99046,"volume":6009.30431,"volumeNotional":3010604.13657,"tradesDone":4237}
{"date":"2018-06-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.23368,"high":508.02049,"low":500.61386,"close":502.32029,"volume":24667.38107,"volumeNotional":12390926.11821,"tradesDone":8568}
{"date":"2018-06-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.99534,"high":503.84114,"low":500.112,"close":502.77721,"volume":8165.09754,"volumeNotional":4105224.96253,"tradesDone":6186}
{"date":"2018-06-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.82983,"high":503.33987,"low":497.60943,"close":499.9082,"volume":10430.96809,"volumeNotional":5214526.46171,"tradesDone":6248}
{"date":"2018-06-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.10918,"high":501.19441,"low":498.44527,"close":500.8259,"volume":8908.57345,"volumeNotional":4461644.33183,"tradesDone":4565}
{"date":"2018-06-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.80099,"high":501.38182,"low":494.04268,"close":495.71837,"volume":13689.44178,"volumeNotional":6786107.70208,"tradesDone":6465}
{"date":"2018-06-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":495.48791,"high":499.53613,"low":493.88686,"close":497.59643,"volume":10488.19001,"volumeNotional":5218885.86178,"tradesDone":6572}
{"date":"2018-06-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.73194,"high":499.63008,"low":497.11806,"close":498.16072,"volume":6086.90241,"volumeNotional":3032255.68737,"tradesDone":5037}
{"date":"2018-06-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.96367,"high":502.74466,"low":496.79639,"close":502.01768,"volume":11676.70127,"volumeNotional":5861910.45561,"tradesDone":7575}
{"date":"2018-06-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.05694,"high":502.70434,"low":499.09403,"close":499.68715,"volume":7999.85888,"volumeNotional":3997426.70567,"tradesDone":5130}
{"date":"2018-06-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.32854,"high":500.4448,"low":498.51388,"close":499.22288,"volume":5946.45604,"volumeNotional":2968606.89532,"tradesDone":3848}
{"date":"2018-06-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.17667,"high":501.58959,"low":498.25643,"close":500.5703,"volume":6246.73477,"volumeNotional":3126929.897,"tradesDone":4807}
{"date":"2018-06-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.59328,"high":503.19105,"low":500.28023,"close":501.2524,"volume":9248.22869,"volumeNotional":4635696.8641,"tradesDone":4919}
{"date":"2018-06-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":501.32046,"high":501.68595,"low":497.76216,"close":499.37084,"volume":8424.49923,"volumeNotional":4206949.22308,"tradesDone":5689}
{"date":"2018-06-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.18842,"high":499.88987,"low":498.22134,"close":499.10974,"volume":4517.00726,"volumeNotional":2254482.30779,"tradesDone":5450}
{"date":"2018-06-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.14454,"high":499.88878,"low":496.98107,"close":498.83142,"volume":8264.89129,"volumeNotional":4122787.43135,"tradesDone":4235}
{"date":"2018-06-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.7736,"high":499.02791,"low":493.11324,"close":496.99946,"volume":14057.84471,"volumeNotional":6986741.20757,"tradesDone":8438}
{"date":"2018-06-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.96992,"high":497.32965,"low":487.22887,"close":489.57806,"volume":19368.80264,"volumeNotional":9482540.7733,"tradesDone":9904}
{"date":"2018-06-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.59146,"high":493.13206,"low":487.23921,"close":491.30849,"volume":13986.44434,"volumeNotional":6871658.82195,"tradesDone":8735}
{"date":"2018-06-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.27962,"high":495.18375,"low":490.67881,"close":494.82169,"volume":8768.48779,"volumeNotional":4338837.94533,"tradesDone":6533}
{"date":"2018-06-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.91007,"high":495.30458,"low":493.05001,"close":493.57186,"volume":8455.72786,"volumeNotional":4173509.34968,"tradesDone":4937}
{"date":"2018-06-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.69391,"high":494.14174,"low":491.10058,"close":492.87263,"volume":9350.83629,"volumeNotional":4608771.27286,"tradesDone":5210}
{"date":"2018-06-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.9272,"high":494.90517,"low":491.28362,"close":493.60984,"volume":8740.20903,"volumeNotional":4314253.18486,"tradesDone":5373}
{"date":"2018-06-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.52318,"high":494.4678,"low":492.76003,"close":493.81875,"volume":5329.21464,"volumeNotional":2631666.08767,"tradesDone":4514}
{"date":"2018-06-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.92464,"high":494.81455,"low":492.97653,"close":494.19634,"volume":6929.56697,"volumeNotional":3424566.61302,"tradesDone":6229}
{"date":"2018-06-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.39956,"high":499.52266,"low":493.77448,"close":497.03462,"volume":11735.50102,"volumeNotional":5832950.31939,"tradesDone":7720}
{"date":"2018-06-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.12548,"high":498.65393,"low":494.79211,"close":496.06149,"volume":7893.15758,"volumeNotional":3915491.50166,"tradesDone":5869}
{"date":"2018-06-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.01377,"high":496.21977,"low":493.38488,"close":493.73596,"volume":6224.92041,"volumeNotional":3073467.06113,"tradesDone":4839}
{"date":"2018-06-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.90535,"high":494.08093,"low":489.64216,"close":492.62379,"volume":12652.07909,"volumeNotional":6232715.14325,"tradesDone":7429}
{"date":"2018-06-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.45018,"high":495.76048,"low":492.21443,"close":493.93416,"volume":8384.73949,"volumeNotional":4141509.2692,"tradesDone":5000}
{"date":"2018-06-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.94491,"high":494.93655,"low":492.49364,"close":494.09677,"volume":7107.36372,"volumeNotional":3511725.45169,"tradesDone":5704}
{"date":"2018-06-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.11751,"high":497.84156,"low":492.93333,"close":496.97255,"volume":11303.81799,"volumeNotional":5617687.20524,"tradesDone":7144}
{"date":"2018-06-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.18995,"high":498.35966,"low":495.20445,"close":496.55432,"volume":15028.5823,"volumeNotional":7462507.39395,"tradesDone":7009}
{"date":"2018-06-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.629,"high":515.70348,"low":496.43794,"close":512.17021,"volume":56593.83896,"volumeNotional":28985678.62604,"tradesDone":21431}
{"date":"2018-06-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.14899,"high":525.12802,"low":512.1289,"close":517.66479,"volume":46569.61792,"volumeNotional":24107451.54527,"tradesDone":20155}
{"date":"2018-06-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.54576,"high":520.7132,"low":517.12846,"close":518.31337,"volume":16320.47274,"volumeNotional":8459119.19885,"tradesDone":8376}
{"date":"2018-06-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.48189,"high":519.11546,"low":513.04497,"close":514.84202,"volume":17682.80304,"volumeNotional":9103849.95646,"tradesDone":8928}
{"date":"2018-06-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.8411,"high":519.05816,"low":514.81209,"close":518.6533,"volume":10089.31081,"volumeNotional":5232854.30834,"tradesDone":6958}
{"date":"2018-06-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":518.83133,"high":520.24099,"low":516.53596,"close":516.88957,"volume":8583.41972,"volumeNotional":4436680.09211,"tradesDone":6060}
{"date":"2018-06-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.99822,"high":518.24552,"low":516.67768,"close":517.68225,"volume":5446.37187,"volumeNotional":2819490.06023,"tradesDone":4735}
{"date":"2018-06-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.76033,"high":518.7956,"low":515.57753,"close":517.8308,"volume":8969.95054,"volumeNotional":4644916.64893,"tradesDone":5329}
{"date":"2018-06-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.71393,"high":521.52741,"low":517.42094,"close":519.8441,"volume":11811.91517,"volumeNotional":6140354.37086,"tradesDone":4254}
{"date":"2018-06-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.96425,"high":520.11604,"low":516.90277,"close":517.23804,"volume":5708.6935,"volumeNotional":2952753.41699,"tradesDone":2990}
{"date":"2018-06-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":517.3743,"high":518.10141,"low":514.75178,"close":515.58798,"volume":7407.66759,"volumeNotional":3819304.38592,"tradesDone":5121}
{"date":"2018-06-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.44125,"high":517.93448,"low":514.36692,"close":515.24535,"volume":8343.60066,"volumeNotional":4299001.47852,"tradesDone":6184}
{"date":"2018-06-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.22777,"high":517.09191,"low":514.31823,"close":516.7394,"volume":6957.77141,"volumeNotional":3595354.64752,"tradesDone":5640}
{"date":"2018-06-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.68075,"high":517.81172,"low":515.02703,"close":516.58824,"volume":7526.37623,"volumeNotional":3888037.44727,"tradesDone":4998}
{"date":"2018-06-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.71246,"high":517.36279,"low":514.84198,"close":515.87676,"volume":7597.4397,"volumeNotional":3919342.58227,"tradesDone":5315}
{"date":"2018-06-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.90975,"high":520.38649,"low":515.05722,"close":519.37327,"volume":12232.5266,"volumeNotional":6353247.32337,"tradesDone":6350}
{"date":"2018-06-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.3628,"high":521.53854,"low":518.22013,"close":519.74809,"volume":12783.80727,"volumeNotional":6644359.37482,"tradesDone":7951}
{"date":"2018-06-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.95188,"high":522.80164,"low":519.37105,"close":522.59608,"volume":7614.77616,"volumeNotional":3979452.18505,"tradesDone":6704}
{"date":"2018-06-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.59705,"high":529.28815,"low":516.53566,"close":525.62424,"volume":30174.51298,"volumeNotional":15860455.52084,"tradesDone":14935}
{"date":"2018-06-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.85617,"high":539.72666,"low":525.43411,"close":534.11792,"volume":21742.84013,"volumeNotional":11613240.54275,"tradesDone":15735}
{"date":"2018-06-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.04741,"high":543.26741,"low":533.93592,"close":540.76379,"volume":40344.17963,"volumeNotional":21816671.39827,"tradesDone":15525}
{"date":"2018-06-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":540.79197,"high":548.46926,"low":532.42238,"close":533.57232,"volume":51583.05833,"volumeNotional":27523292.30721,"tradesDone":22647}
{"date":"2018-06-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.57409,"high":536.65821,"low":531.70154,"close":534.7133,"volume":21463.41132,"volumeNotional":11476771.5519,"tradesDone":10818}
{"date":"2018-06-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.69799,"high":538.90249,"low":533.016,"close":535.05127,"volume":13451.45904,"volumeNotional":7197220.25072,"tradesDone":7342}
{"date":"2018-06-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.21339,"high":535.51431,"low":527.33155,"close":531.40288,"volume":24601.04358,"volumeNotional":13073065.41556,"tradesDone":11690}
{"date":"2018-06-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.39392,"high":533.72334,"low":530.47626,"close":531.64516,"volume":9961.0226,"volumeNotional":5295729.43048,"tradesDone":6781}
{"date":"2018-06-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.62285,"high":532.43486,"low":530.64013,"close":531.69921,"volume":8063.61642,"volumeNotional":4287418.44323,"tradesDone":4971}
{"date":"2018-06-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.62471,"high":538.15486,"low":531.51485,"close":537.58399,"volume":11051.5966,"volumeNotional":5941161.36596,"tradesDone":6920}
{"date":"2018-06-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.89653,"high":538.90856,"low":530.56876,"close":531.60683,"volume":12128.87302,"volumeNotional":6447791.69871,"tradesDone":7409}
{"date":"2018-06-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":531.4712,"high":534.97785,"low":529.74765,"close":534.6173,"volume":14007.92011,"volumeNotional":7488876.42852,"tradesDone":6567}
{"date":"2018-06-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.06173,"high":536.77656,"low":532.95887,"close":535.26388,"volume":8768.62532,"volumeNotional":4693528.44811,"tradesDone":5238}
{"date":"2018-06-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.5134,"high":538.82718,"low":534.4228,"close":538.13814,"volume":7501.73259,"volumeNotional":4036968.40177,"tradesDone":6148}
{"date":"2018-06-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.66339,"high":538.47185,"low":528.22684,"close":528.78693,"volume":10488.61047,"volumeNotional":5546240.09022,"tradesDone":8135}
{"date":"2018-06-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.22446,"high":527.50868,"low":516.61575,"close":524.44847,"volume":39255.23861,"volumeNotional":20587349.80572,"tradesDone":19473}
{"date":"2018-06-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.56478,"high":525.02388,"low":519.51717,"close":520.35997,"volume":13038.70605,"volumeNotional":6784820.68068,"tradesDone":6686}
{"date":"2018-06-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":520.60861,"high":522.10109,"low":518.47901,"close":519.56126,"volume":13291.70233,"volumeNotional":6905853.59855,"tradesDone":8013}
{"date":"2018-06-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.57056,"high":521.65537,"low":515.74773,"close":519.67902,"volume":14061.4046,"volumeNotional":7307416.90362,"tradesDone":9603}
{"date":"2018-06-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.72614,"high":521.4068,"low":518.638,"close":519.24286,"volume":6906.97441,"volumeNotional":3586397.12976,"tradesDone":5086}
{"date":"2018-06-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":519.22199,"high":524.66841,"low":518.56115,"close":524.56176,"volume":8635.60165,"volumeNotional":4529906.35913,"tradesDone":5349}
{"date":"2018-06-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.46081,"high":525.19018,"low":522.93989,"close":525.00604,"volume":8621.16713,"volumeNotional":4526164.81059,"tradesDone":6111}
{"date":"2018-06-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.00019,"high":526.37329,"low":523.53485,"close":525.76086,"volume":7735.47856,"volumeNotional":4067011.8891,"tradesDone":5145}
{"date":"2018-06-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.74683,"high":529.58659,"low":525.27829,"close":528.45967,"volume":11226.74239,"volumeNotional":5932880.60988,"tradesDone":5777}
{"date":"2018-06-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.30408,"high":528.72399,"low":519.68208,"close":521.82028,"volume":10009.3752,"volumeNotional":5223094.96602,"tradesDone":6673}
{"date":"2018-06-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":521.76752,"high":523.75835,"low":521.02534,"close":523.427,"volume":4624.86832,"volumeNotional":2420780.94838,"tradesDone":3904}
{"date":"2018-06-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":523.47045,"high":523.69945,"low":520.96474,"close":521.82827,"volume":5776.30367,"volumeNotional":3014238.5441,"tradesDone":4707}
{"date":"2018-06-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.00182,"high":534.60093,"low":518.51567,"close":532.31578,"volume":34493.46795,"volumeNotional":18361417.2348,"tradesDone":14976}
{"date":"2018-06-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.38473,"high":541.70321,"low":532.10004,"close":537.82154,"volume":38862.00373,"volumeNotional":20900822.57188,"tradesDone":14507}
{"date":"2018-06-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.77812,"high":538.67363,"low":534.9454,"close":535.42496,"volume":11151.74018,"volumeNotional":5970920.04629,"tradesDone":5538}
{"date":"2018-06-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.4165,"high":542.05116,"low":535.16154,"close":536.41025,"volume":17321.73842,"volumeNotional":9291558.1048,"tradesDone":8752}
{"date":"2018-06-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.53444,"high":536.84297,"low":534.28047,"close":535.39518,"volume":8806.02445,"volumeNotional":4714703.06886,"tradesDone":4201}
{"date":"2018-06-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.21971,"high":536.76644,"low":534.9307,"close":535.58242,"volume":5862.24483,"volumeNotional":3139715.28221,"tradesDone":3057}
{"date":"2018-06-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.52506,"high":535.88533,"low":534.6368,"close":535.25121,"volume":3464.23532,"volumeNotional":1854236.16042,"tradesDone":2154}
{"date":"2018-06-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.35699,"high":535.61835,"low":531.43328,"close":532.79955,"volume":8733.07768,"volumeNotional":4652979.82239,"tradesDone":4290}
{"date":"2018-06-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":532.76087,"high":534.59227,"low":532.33293,"close":533.34269,"volume":4876.02143,"volumeNotional":2600590.3793,"tradesDone":2730}
{"date":"2018-06-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.02591,"high":534.83569,"low":532.00011,"close":534.33319,"volume":3376.85561,"volumeNotional":1804366.04053,"tradesDone":2777}
{"date":"2018-06-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.10108,"high":536.56763,"low":534.50189,"close":536.31458,"volume":6259.56812,"volumeNotional":3357097.67694,"tradesDone":3655}
{"date":"2018-06-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.27575,"high":537.00926,"low":533.99474,"close":536.13318,"volume":7757.93602,"volumeNotional":4159286.90031,"tradesDone":3585}
{"date":"2018-06-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":536.14831,"high":539.06064,"low":535.62567,"close":538.6465,"volume":5703.08936,"volumeNotional":3071949.10414,"tradesDone":4091}
{"date":"2018-06-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":538.66568,"high":545.03531,"low":538.55944,"close":543.41817,"volume":18435.16191,"volumeNotional":10018001.87445,"tradesDone":9284}
{"date":"2018-06-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":543.46138,"high":543.85514,"low":540.59683,"close":542.21688,"volume":7134.92143,"volumeNotional":3868674.83974,"tradesDone":4572}
{"date":"2018-06-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.20075,"high":542.5313,"low":536.03767,"close":539.42935,"volume":9515.06482,"volumeNotional":5132705.26527,"tradesDone":6022}
{"date":"2018-06-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.47152,"high":542.00529,"low":537.85529,"close":541.08729,"volume":7418.25747,"volumeNotional":4013924.85374,"tradesDone":4160}
{"date":"2018-06-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":541.1653,"high":544.38843,"low":539.59447,"close":542.33573,"volume":7557.41944,"volumeNotional":4098658.56902,"tradesDone":4293}
{"date":"2018-06-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":542.41525,"high":542.53251,"low":539.71422,"close":540.21424,"volume":5616.84067,"volumeNotional":3034297.29415,"tradesDone":4734}
{"date":"2018-06-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":539.90403,"high":540.24509,"low":533.38555,"close":534.72442,"volume":9866.6156,"volumeNotional":5275920.29761,"tradesDone":7284}
{"date":"2018-06-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":534.69712,"high":536.42768,"low":527.66194,"close":533.87463,"volume":18994.25882,"volumeNotional":10140552.80897,"tradesDone":9179}
{"date":"2018-06-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.86421,"high":539.0792,"low":532.74314,"close":537.42778,"volume":11702.44226,"volumeNotional":6289217.51906,"tradesDone":6438}
{"date":"2018-06-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":537.36609,"high":537.58326,"low":532.32964,"close":535.89003,"volume":6526.23725,"volumeNotional":3497345.47324,"tradesDone":4581}
{"date":"2018-06-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":535.97557,"high":536.09564,"low":532.80451,"close":533.50416,"volume":4926.62384,"volumeNotional":2628374.2993,"tradesDone":4798}
{"date":"2018-06-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":533.17695,"high":534.52383,"low":525.70131,"close":530.44465,"volume":16398.3866,"volumeNotional":8698436.42029,"tradesDone":10773}
{"date":"2018-06-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.48858,"high":531.98727,"low":525.85351,"close":530.00101,"volume":15839.58424,"volumeNotional":8394995.64274,"tradesDone":8297}
{"date":"2018-06-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":530.13206,"high":531.96909,"low":527.92811,"close":528.47476,"volume":8296.85308,"volumeNotional":4384677.45902,"tradesDone":5222}
{"date":"2018-06-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":528.50913,"high":529.4429,"low":523.0825,"close":525.10227,"volume":13028.1697,"volumeNotional":6841121.4377,"tradesDone":7013}
{"date":"2018-06-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":525.02235,"high":526.24613,"low":521.32946,"close":524.32276,"volume":9620.49399,"volumeNotional":5044243.94036,"tradesDone":5781}
{"date":"2018-06-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.20839,"high":525.21929,"low":521.82567,"close":522.12074,"volume":5106.63206,"volumeNotional":2666278.51261,"tradesDone":3378}
{"date":"2018-06-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":522.07045,"high":525.58486,"low":521.91881,"close":524.03267,"volume":6680.64575,"volumeNotional":3500876.60046,"tradesDone":4398}
{"date":"2018-06-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":523.94432,"high":527.56376,"low":523.50675,"close":526.15301,"volume":6725.77577,"volumeNotional":3538787.17205,"tradesDone":4040}
{"date":"2018-06-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.09335,"high":526.56303,"low":523.97317,"close":524.69651,"volume":4423.21514,"volumeNotional":2320845.547,"tradesDone":4421}
{"date":"2018-06-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.66396,"high":527.77819,"low":524.37888,"close":526.16082,"volume":4622.94297,"volumeNotional":2432411.46414,"tradesDone":3727}
{"date":"2018-06-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.11126,"high":526.49432,"low":525.3029,"close":525.90252,"volume":2248.83905,"volumeNotional":1182670.11488,"tradesDone":3147}
{"date":"2018-06-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":526.09062,"high":526.24726,"low":524.45519,"close":524.70453,"volume":3980.86463,"volumeNotional":2088777.71444,"tradesDone":3656}
{"date":"2018-06-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":524.80887,"high":525.26424,"low":510.28969,"close":513.30343,"volume":33120.8791,"volumeNotional":17001060.95244,"tradesDone":14193}
{"date":"2018-06-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.52512,"high":516.47401,"low":510.90984,"close":515.97949,"volume":13276.43777,"volumeNotional":6850369.56001,"tradesDone":8056}
{"date":"2018-06-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":515.96619,"high":517.57842,"low":515.67308,"close":516.44395,"volume":5591.24578,"volumeNotional":2887565.04727,"tradesDone":4369}
{"date":"2018-06-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":516.48501,"high":517.33822,"low":512.87894,"close":515.06885,"volume":12295.33637,"volumeNotional":6332944.72538,"tradesDone":6109}
{"date":"2018-06-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":514.98915,"high":517.04065,"low":512.93352,"close":513.78087,"volume":7504.10856,"volumeNotional":3855467.41387,"tradesDone":5364}
{"date":"2018-06-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":513.86664,"high":515.3593,"low":511.76811,"close":512.26938,"volume":10487.69554,"volumeNotional":5372525.26344,"tradesDone":5902}
{"date":"2018-06-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":512.2025,"high":512.2138,"low":495.60721,"close":500.28734,"volume":59333.90783,"volumeNotional":29684002.93708,"tradesDone":23894}
{"date":"2018-06-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.40344,"high":503.63408,"low":490.54776,"close":495.8577,"volume":30795.867,"volumeNotional":15270367.65113,"tradesDone":14728}
{"date":"2018-06-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":496.30252,"high":496.8952,"low":487.9102,"close":488.56818,"volume":34810.04129,"volumeNotional":17007078.5247,"tradesDone":18829}
{"date":"2018-06-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.25866,"high":493.62536,"low":484.46232,"close":491.22066,"volume":39286.35149,"volumeNotional":19298267.39572,"tradesDone":15306}
{"date":"2018-06-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":491.14089,"high":491.92538,"low":483.34754,"close":486.74585,"volume":25905.00887,"volumeNotional":12609155.45507,"tradesDone":10649}
{"date":"2018-06-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.88829,"high":487.1366,"low":478.75035,"close":480.69723,"volume":19302.34228,"volumeNotional":9278582.44304,"tradesDone":8582}
{"date":"2018-06-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.90027,"high":477.84148,"low":461.03184,"close":466.49204,"volume":66051.88599,"volumeNotional":30812679.30268,"tradesDone":24524}
{"date":"2018-06-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.36839,"high":478.6789,"low":468.27284,"close":474.89375,"volume":21187.56341,"volumeNotional":10061841.52329,"tradesDone":7060}
{"date":"2018-06-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.64209,"high":476.66327,"low":468.98931,"close":473.90948,"volume":17137.14351,"volumeNotional":8121454.83612,"tradesDone":5272}
{"date":"2018-06-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.92046,"high":478.22178,"low":468.45582,"close":477.11768,"volume":18451.43367,"volumeNotional":8803505.2299,"tradesDone":5999}
{"date":"2018-06-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.16404,"high":477.62787,"low":468.00473,"close":472.70692,"volume":15013.63047,"volumeNotional":7097047.02453,"tradesDone":4039}
{"date":"2018-06-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.753,"high":480.27172,"low":469.52463,"close":478.38428,"volume":13723.30403,"volumeNotional":6565012.9651,"tradesDone":4057}
{"date":"2018-06-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.98005,"high":482.5864,"low":475.00851,"close":475.70509,"volume":10899.15932,"volumeNotional":5184785.57614,"tradesDone":3792}
{"date":"2018-06-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.64727,"high":475.73629,"low":456.581,"close":462.95266,"volume":39257.15746,"volumeNotional":18174205.31434,"tradesDone":10616}
{"date":"2018-06-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.96515,"high":463.16566,"low":448.7523,"close":460.10617,"volume":38800.20008,"volumeNotional":17852211.51981,"tradesDone":10772}
{"date":"2018-06-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.19326,"high":467.65503,"low":449.17706,"close":463.53914,"volume":32063.7449,"volumeNotional":14862800.87896,"tradesDone":7874}
{"date":"2018-06-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.50156,"high":464.74641,"low":459.70503,"close":461.8439,"volume":7943.38108,"volumeNotional":3668602.07098,"tradesDone":2566}
{"date":"2018-06-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.87751,"high":473.63405,"low":460.64793,"close":471.99792,"volume":11910.71124,"volumeNotional":5621830.95639,"tradesDone":4407}
{"date":"2018-06-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.97508,"high":472.04803,"low":467.12084,"close":470.46401,"volume":6376.73112,"volumeNotional":3000022.48564,"tradesDone":2409}
{"date":"2018-06-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.58665,"high":474.76747,"low":470.28662,"close":472.04879,"volume":5538.22504,"volumeNotional":2614312.4488,"tradesDone":2988}
{"date":"2018-06-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.97409,"high":473.46937,"low":464.4549,"close":466.04368,"volume":7460.49936,"volumeNotional":3476918.54853,"tradesDone":3078}
{"date":"2018-06-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.02364,"high":470.40266,"low":464.83925,"close":467.63788,"volume":5632.7872,"volumeNotional":2634104.64031,"tradesDone":2434}
{"date":"2018-06-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.6112,"high":470.88892,"low":463.40997,"close":463.80252,"volume":7266.38465,"volumeNotional":3370167.50843,"tradesDone":2795}
{"date":"2018-06-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.72199,"high":463.82687,"low":454.82768,"close":460.30542,"volume":20606.53642,"volumeNotional":9485300.4467,"tradesDone":5574}
{"date":"2018-06-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.82057,"high":468.05529,"low":458.57736,"close":467.50159,"volume":7833.56706,"volumeNotional":3662205.05335,"tradesDone":3303}
{"date":"2018-06-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.43142,"high":468.64332,"low":464.11608,"close":466.6551,"volume":8293.56253,"volumeNotional":3870233.2844,"tradesDone":3470}
{"date":"2018-06-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.81614,"high":474.13898,"low":465.35521,"close":471.81926,"volume":7490.94394,"volumeNotional":3534371.63751,"tradesDone":3238}
{"date":"2018-06-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.92748,"high":473.90684,"low":471.44958,"close":472.74604,"volume":3436.24827,"volumeNotional":1624472.76541,"tradesDone":2267}
{"date":"2018-06-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.7374,"high":476.48876,"low":469.43689,"close":472.75293,"volume":8500.38866,"volumeNotional":4018583.66667,"tradesDone":3354}
{"date":"2018-06-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.6744,"high":472.75097,"low":465.80653,"close":471.01347,"volume":5510.11653,"volumeNotional":2595339.13542,"tradesDone":2502}
{"date":"2018-06-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.42265,"high":472.09735,"low":468.59511,"close":470.59133,"volume":2859.92992,"volumeNotional":1345858.21657,"tradesDone":1607}
{"date":"2018-06-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.85331,"high":473.72886,"low":469.62463,"close":471.46912,"volume":3742.27838,"volumeNotional":1764368.68508,"tradesDone":1948}
{"date":"2018-06-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.04954,"high":471.06424,"low":462.81194,"close":467.95395,"volume":10051.02074,"volumeNotional":4703414.82115,"tradesDone":3433}
{"date":"2018-06-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.79747,"high":472.83106,"low":467.74802,"close":471.00575,"volume":4834.58085,"volumeNotional":2277115.35742,"tradesDone":2393}
{"date":"2018-06-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.13257,"high":474.15559,"low":469.56236,"close":473.68372,"volume":4151.5799,"volumeNotional":1966535.80652,"tradesDone":2052}
{"date":"2018-06-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.77664,"high":474.21041,"low":471.99577,"close":473.6889,"volume":2744.14661,"volumeNotional":1299871.7776,"tradesDone":1445}
{"date":"2018-06-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.24254,"high":476.33324,"low":472.1048,"close":475.17864,"volume":5939.38317,"volumeNotional":2822268.00659,"tradesDone":3003}
{"date":"2018-06-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.2968,"high":475.3246,"low":472.54132,"close":473.83207,"volume":4446.14216,"volumeNotional":2106724.7328,"tradesDone":1838}
{"date":"2018-06-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.8787,"high":479.47523,"low":473.55726,"close":479.1797,"volume":4907.88361,"volumeNotional":2351758.18881,"tradesDone":2318}
{"date":"2018-06-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.93261,"high":480.93079,"low":475.44869,"close":476.13194,"volume":8219.20016,"volumeNotional":3913423.70976,"tradesDone":2565}
{"date":"2018-06-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.3839,"high":477.0216,"low":472.86401,"close":474.12237,"volume":4871.00845,"volumeNotional":2309454.06921,"tradesDone":1923}
{"date":"2018-06-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.84546,"high":475.79934,"low":468.73124,"close":470.65909,"volume":5641.95929,"volumeNotional":2655439.40019,"tradesDone":2525}
{"date":"2018-06-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.83184,"high":471.30407,"low":462.70476,"close":466.51889,"volume":11837.61665,"volumeNotional":5522471.74798,"tradesDone":4314}
{"date":"2018-06-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.44823,"high":470.97872,"low":465.80166,"close":469.87179,"volume":5770.70288,"volumeNotional":2711490.47255,"tradesDone":2434}
{"date":"2018-06-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.84879,"high":469.87269,"low":463.32759,"close":465.20274,"volume":6983.73904,"volumeNotional":3248854.53536,"tradesDone":3323}
{"date":"2018-06-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.72735,"high":465.73492,"low":448.89622,"close":450.02261,"volume":18271.1429,"volumeNotional":8222427.38092,"tradesDone":10594}
{"date":"2018-06-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.031,"high":451.47902,"low":443.29196,"close":447.89139,"volume":19059.93066,"volumeNotional":8536778.80186,"tradesDone":6434}
{"date":"2018-06-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.98892,"high":448.01362,"low":434.26112,"close":442.84617,"volume":26586.32721,"volumeNotional":11773653.30919,"tradesDone":8362}
{"date":"2018-06-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":442.51625,"high":446.79375,"low":436.53164,"close":436.85457,"volume":11762.46625,"volumeNotional":5138487.09158,"tradesDone":4501}
{"date":"2018-06-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.95628,"high":440.71193,"low":434.36463,"close":439.1721,"volume":9777.74914,"volumeNotional":4294114.63864,"tradesDone":3082}
{"date":"2018-06-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.22868,"high":445.29987,"low":438.33463,"close":443.49706,"volume":5953.85935,"volumeNotional":2640519.12819,"tradesDone":2466}
{"date":"2018-06-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.23137,"high":446.39279,"low":440.25279,"close":445.13239,"volume":11398.80589,"volumeNotional":5073977.7455,"tradesDone":3478}
{"date":"2018-06-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.18202,"high":445.34686,"low":439.62976,"close":440.56058,"volume":14649.09413,"volumeNotional":6453813.45782,"tradesDone":3923}
{"date":"2018-06-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.58888,"high":440.60279,"low":436.11036,"close":438.41985,"volume":8804.78012,"volumeNotional":3860190.3729,"tradesDone":3036}
{"date":"2018-06-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.31962,"high":442.2788,"low":438.16661,"close":441.76156,"volume":9868.8227,"volumeNotional":4359666.52741,"tradesDone":2947}
{"date":"2018-06-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":442.01956,"high":442.02861,"low":436.30357,"close":436.47084,"volume":10304.87176,"volumeNotional":4497776.02872,"tradesDone":3211}
{"date":"2018-06-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.46124,"high":436.54344,"low":421.00447,"close":421.53412,"volume":41748.69626,"volumeNotional":17598500.01678,"tradesDone":9591}
{"date":"2018-06-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":421.81054,"high":463.06154,"low":421.28224,"close":455.37126,"volume":74206.8514,"volumeNotional":33791667.67544,"tradesDone":16865}
{"date":"2018-06-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.16817,"high":461.02249,"low":447.31712,"close":455.19936,"volume":26760.33302,"volumeNotional":12181286.50071,"tradesDone":7212}
{"date":"2018-06-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.19912,"high":455.38213,"low":449.70077,"close":454.16674,"volume":11161.45988,"volumeNotional":5069163.9008,"tradesDone":3190}
{"date":"2018-06-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.12307,"high":457.00684,"low":452.21266,"close":454.40261,"volume":8361.34324,"volumeNotional":3799416.17284,"tradesDone":2958}
{"date":"2018-06-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.55994,"high":462.46119,"low":452.50027,"close":457.86942,"volume":11445.27398,"volumeNotional":5240440.98561,"tradesDone":3986}
{"date":"2018-06-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.78313,"high":460.67791,"low":455.16911,"close":456.20507,"volume":6861.72186,"volumeNotional":3130352.30861,"tradesDone":2468}
{"date":"2018-06-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.29064,"high":459.63133,"low":448.8576,"close":454.53012,"volume":15220.12508,"volumeNotional":6918005.3245,"tradesDone":6073}
{"date":"2018-06-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.49198,"high":459.96529,"low":450.72564,"close":455.20318,"volume":13201.378,"volumeNotional":6009309.19961,"tradesDone":4563}
{"date":"2018-06-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.15062,"high":457.68333,"low":451.82256,"close":455.78972,"volume":8177.50498,"volumeNotional":3727222.70573,"tradesDone":3456}
{"date":"2018-06-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.90312,"high":457.1351,"low":450.78098,"close":450.87048,"volume":4405.73958,"volumeNotional":1986417.93904,"tradesDone":2335}
{"date":"2018-06-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.83685,"high":451.54934,"low":445.21599,"close":447.01105,"volume":6412.88409,"volumeNotional":2866630.05428,"tradesDone":3454}
{"date":"2018-06-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.99816,"high":452.37831,"low":446.94403,"close":450.61882,"volume":7162.40527,"volumeNotional":3227514.63188,"tradesDone":3039}
{"date":"2018-06-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.85923,"high":454.58186,"low":449.75846,"close":450.97883,"volume":9528.67405,"volumeNotional":4297230.26673,"tradesDone":3397}
{"date":"2018-06-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.97627,"high":451.14487,"low":447.78068,"close":448.8124,"volume":8251.60143,"volumeNotional":3703421.01189,"tradesDone":3866}
{"date":"2018-06-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.72644,"high":452.93791,"low":447.9376,"close":449.95218,"volume":8940.63908,"volumeNotional":4022860.04481,"tradesDone":3433}
{"date":"2018-06-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.91001,"high":450.96007,"low":448.61933,"close":449.31465,"volume":6621.8794,"volumeNotional":2975307.43421,"tradesDone":2407}
{"date":"2018-06-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.0188,"high":452.27642,"low":448.41169,"close":450.18101,"volume":9084.5018,"volumeNotional":4089670.2196,"tradesDone":3090}
{"date":"2018-06-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.56908,"high":450.57899,"low":449.00122,"close":450.32336,"volume":3726.40938,"volumeNotional":1678089.20994,"tradesDone":1747}
{"date":"2018-06-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.29694,"high":460.20686,"low":450.2514,"close":458.2591,"volume":14977.81478,"volumeNotional":6863719.98727,"tradesDone":5040}
{"date":"2018-06-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.17567,"high":466.95615,"low":458.15116,"close":464.91543,"volume":20213.07698,"volumeNotional":9397371.45013,"tradesDone":6599}
{"date":"2018-06-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.87106,"high":473.02605,"low":453.64631,"close":455.41,"volume":34414.89821,"volumeNotional":15672888.75246,"tradesDone":11662}
{"date":"2018-06-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.30278,"high":459.75208,"low":453.41556,"close":459.17296,"volume":9489.40931,"volumeNotional":4357280.20334,"tradesDone":3911}
{"date":"2018-06-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.2163,"high":474.22905,"low":456.46823,"close":467.25221,"volume":32904.0814,"volumeNotional":15374504.76769,"tradesDone":9241}
{"date":"2018-06-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.27144,"high":468.67922,"low":462.66936,"close":465.16719,"volume":12949.1897,"volumeNotional":6023538.16063,"tradesDone":4089}
{"date":"2018-06-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.06271,"high":470.19295,"low":461.6029,"close":464.54689,"volume":9266.93247,"volumeNotional":4304924.69551,"tradesDone":3890}
{"date":"2018-06-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.37704,"high":465.62083,"low":460.52336,"close":463.97103,"volume":5373.52854,"volumeNotional":2493161.5598,"tradesDone":2571}
{"date":"2018-06-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.08099,"high":465.80711,"low":461.7648,"close":462.736,"volume":5292.48601,"volumeNotional":2449023.80469,"tradesDone":2444}
{"date":"2018-06-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.75318,"high":463.60971,"low":456.89612,"close":459.61124,"volume":15472.72534,"volumeNotional":7111438.47114,"tradesDone":5029}
{"date":"2018-06-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.6998,"high":461.35285,"low":458.44217,"close":458.58435,"volume":4907.5649,"volumeNotional":2250532.4537,"tradesDone":2153}
{"date":"2018-06-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.63019,"high":463.71034,"low":458.35939,"close":463.22713,"volume":3956.1174,"volumeNotional":1832580.91802,"tradesDone":2453}
{"date":"2018-06-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.35744,"high":463.48757,"low":458.40757,"close":460.50739,"volume":5047.55683,"volumeNotional":2324437.24019,"tradesDone":2694}
{"date":"2018-06-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.36054,"high":461.97924,"low":457.47839,"close":458.77367,"volume":8954.78966,"volumeNotional":4108221.6772,"tradesDone":2907}
{"date":"2018-06-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.8545,"high":460.75197,"low":453.24472,"close":453.85616,"volume":12659.34505,"volumeNotional":5745521.68417,"tradesDone":4394}
{"date":"2018-06-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.87872,"high":456.97005,"low":453.59649,"close":456.46941,"volume":7059.4209,"volumeNotional":3222409.6652,"tradesDone":3180}
{"date":"2018-06-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.48274,"high":458.81078,"low":456.08114,"close":458.32786,"volume":2675.71432,"volumeNotional":1226354.43202,"tradesDone":1930}
{"date":"2018-06-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.36147,"high":458.67885,"low":457.24727,"close":458.15495,"volume":2365.65139,"volumeNotional":1083834.89408,"tradesDone":2009}
{"date":"2018-06-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.9883,"high":458.6228,"low":456.54085,"close":458.09758,"volume":4016.94193,"volumeNotional":1840151.37523,"tradesDone":1921}
{"date":"2018-06-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.16458,"high":461.35354,"low":457.93692,"close":460.20107,"volume":5916.47532,"volumeNotional":2722768.26005,"tradesDone":2653}
{"date":"2018-06-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.23398,"high":460.6124,"low":455.65286,"close":455.9594,"volume":4721.48249,"volumeNotional":2152804.31355,"tradesDone":2373}
{"date":"2018-06-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.84576,"high":455.93159,"low":452.65312,"close":454.84025,"volume":7464.0593,"volumeNotional":3394954.57425,"tradesDone":3322}
{"date":"2018-06-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.50518,"high":454.77407,"low":448.74239,"close":450.91383,"volume":21458.52607,"volumeNotional":9675946.26603,"tradesDone":6840}
{"date":"2018-06-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.78543,"high":451.22096,"low":442.63057,"close":445.25103,"volume":21769.5594,"volumeNotional":9692918.71054,"tradesDone":7044}
{"date":"2018-06-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.29498,"high":450.71451,"low":445.22769,"close":450.64642,"volume":11115.52605,"volumeNotional":5009171.99887,"tradesDone":3541}
{"date":"2018-06-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.68092,"high":450.93662,"low":447.68037,"close":448.43066,"volume":6034.30798,"volumeNotional":2705968.70641,"tradesDone":2936}
{"date":"2018-06-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.56215,"high":450.78984,"low":447.70276,"close":450.39484,"volume":6301.10111,"volumeNotional":2837983.42582,"tradesDone":2770}
{"date":"2018-06-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.60246,"high":452.96021,"low":442.86556,"close":444.93476,"volume":16958.44939,"volumeNotional":7545403.64859,"tradesDone":5989}
{"date":"2018-06-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.89456,"high":447.07788,"low":441.22021,"close":446.11978,"volume":14909.06594,"volumeNotional":6651229.22928,"tradesDone":5588}
{"date":"2018-06-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.11077,"high":446.23546,"low":441.59417,"close":445.92582,"volume":9294.47582,"volumeNotional":4144646.71883,"tradesDone":3126}
{"date":"2018-06-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.89173,"high":449.3985,"low":443.73975,"close":445.67005,"volume":9835.65024,"volumeNotional":4383454.73187,"tradesDone":3706}
{"date":"2018-06-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.67143,"high":445.78303,"low":443.96107,"close":445.33445,"volume":4104.48911,"volumeNotional":1827870.38775,"tradesDone":2301}
{"date":"2018-06-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.38548,"high":445.49982,"low":437.54484,"close":437.82507,"volume":16530.37475,"volumeNotional":7237412.52804,"tradesDone":4698}
{"date":"2018-06-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.69134,"high":440.66346,"low":436.45059,"close":438.16497,"volume":9860.73401,"volumeNotional":4320628.26377,"tradesDone":2923}
{"date":"2018-06-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.51577,"high":442.08753,"low":438.27453,"close":440.78067,"volume":4994.48933,"volumeNotional":2201474.33957,"tradesDone":2594}
{"date":"2018-06-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.77387,"high":450.94531,"low":440.40379,"close":444.86988,"volume":18588.67558,"volumeNotional":8269541.78605,"tradesDone":3672}
{"date":"2018-06-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.83293,"high":445.22717,"low":433.06991,"close":438.17096,"volume":22407.97676,"volumeNotional":9818524.7526,"tradesDone":7440}
{"date":"2018-06-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.16724,"high":438.24921,"low":428.90718,"close":429.35806,"volume":16465.89257,"volumeNotional":7069763.75499,"tradesDone":5660}
{"date":"2018-06-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.48643,"high":433.99467,"low":425.84825,"close":433.31685,"volume":11746.82469,"volumeNotional":5090097.12845,"tradesDone":3626}
{"date":"2018-06-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.18737,"high":433.65011,"low":429.58268,"close":431.92045,"volume":8486.17572,"volumeNotional":3665352.84718,"tradesDone":2880}
{"date":"2018-06-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.87093,"high":432.0388,"low":429.9604,"close":431.3169,"volume":5533.44012,"volumeNotional":2386666.24167,"tradesDone":1914}
{"date":"2018-06-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.50327,"high":432.00365,"low":426.80172,"close":426.99591,"volume":7609.96481,"volumeNotional":3249423.88582,"tradesDone":2679}
{"date":"2018-06-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":426.99007,"high":430.20731,"low":425.73604,"close":429.06358,"volume":7294.84235,"volumeNotional":3129951.19613,"tradesDone":2822}
{"date":"2018-06-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.08303,"high":434.81219,"low":428.66143,"close":432.97653,"volume":13889.99342,"volumeNotional":6014041.11286,"tradesDone":3285}
{"date":"2018-06-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.72701,"high":434.331,"low":430.90119,"close":431.17852,"volume":4221.40226,"volumeNotional":1820177.96174,"tradesDone":1922}
{"date":"2018-06-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.78702,"high":433.81683,"low":429.67637,"close":431.35316,"volume":6075.36257,"volumeNotional":2620626.85884,"tradesDone":2732}
{"date":"2018-06-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.36833,"high":438.15269,"low":430.75256,"close":434.55783,"volume":13708.06714,"volumeNotional":5956947.84394,"tradesDone":3571}
{"date":"2018-06-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.52586,"high":437.82307,"low":433.53341,"close":437.34544,"volume":6880.69407,"volumeNotional":3009240.1782,"tradesDone":2275}
{"date":"2018-06-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.35365,"high":441.95841,"low":436.47861,"close":439.94741,"volume":13296.81948,"volumeNotional":5849901.23265,"tradesDone":4090}
{"date":"2018-06-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.63247,"high":439.92601,"low":432.1444,"close":434.13963,"volume":8760.09397,"volumeNotional":3803103.97655,"tradesDone":3539}
{"date":"2018-06-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.17018,"high":434.23174,"low":430.0417,"close":432.04413,"volume":7733.56516,"volumeNotional":3341241.4424,"tradesDone":2610}
{"date":"2018-06-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.04579,"high":433.2981,"low":430.75715,"close":430.95244,"volume":6511.33525,"volumeNotional":2806075.80926,"tradesDone":2579}
{"date":"2018-06-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.93591,"high":431.028,"low":418.92268,"close":424.30486,"volume":35405.42909,"volumeNotional":15022695.55281,"tradesDone":9034}
{"date":"2018-06-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":424.51597,"high":435.22613,"low":424.50899,"close":431.54085,"volume":23889.53142,"volumeNotional":10309308.62358,"tradesDone":7115}
{"date":"2018-06-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.56838,"high":434.9747,"low":428.53901,"close":434.40552,"volume":10889.48189,"volumeNotional":4730451.06697,"tradesDone":4271}
{"date":"2018-06-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.4447,"high":436.80012,"low":433.63928,"close":433.96532,"volume":10145.76445,"volumeNotional":4402909.95889,"tradesDone":3207}
{"date":"2018-06-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.01042,"high":435.23261,"low":432.78656,"close":433.96705,"volume":5253.94791,"volumeNotional":2280040.27751,"tradesDone":3149}
{"date":"2018-06-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.97147,"high":437.80812,"low":432.82734,"close":436.71268,"volume":9052.09838,"volumeNotional":3953166.15692,"tradesDone":5529}
{"date":"2018-06-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.4881,"high":437.02078,"low":433.57609,"close":434.42678,"volume":6962.8993,"volumeNotional":3024869.88912,"tradesDone":3204}
{"date":"2018-06-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.42186,"high":435.8619,"low":433.43208,"close":435.24668,"volume":3275.57509,"volumeNotional":1425683.19778,"tradesDone":2107}
{"date":"2018-06-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.52751,"high":439.69611,"low":435.27821,"close":438.28677,"volume":7163.03207,"volumeNotional":3139462.16924,"tradesDone":3750}
{"date":"2018-06-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.39172,"high":446.3624,"low":438.27115,"close":441.62321,"volume":21439.37738,"volumeNotional":9468126.75929,"tradesDone":10198}
{"date":"2018-06-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.5401,"high":443.72563,"low":441.15727,"close":441.8898,"volume":6653.29497,"volumeNotional":2940023.16651,"tradesDone":3729}
{"date":"2018-06-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.65137,"high":441.85905,"low":436.84026,"close":438.45997,"volume":8077.43296,"volumeNotional":3541631.01333,"tradesDone":4543}
{"date":"2018-06-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.45306,"high":438.94385,"low":435.41006,"close":436.34923,"volume":10527.93142,"volumeNotional":4593854.74264,"tradesDone":4973}
{"date":"2018-06-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.41457,"high":437.4695,"low":430.24223,"close":432.32615,"volume":12488.77212,"volumeNotional":5399222.82621,"tradesDone":9022}
{"date":"2018-06-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.43628,"high":433.08166,"low":430.21277,"close":432.60368,"volume":12576.93043,"volumeNotional":5440826.37751,"tradesDone":7549}
{"date":"2018-06-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.27319,"high":434.56103,"low":431.88901,"close":434.33878,"volume":8804.15014,"volumeNotional":3823983.78949,"tradesDone":5995}
{"date":"2018-06-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.45306,"high":434.53315,"low":431.2625,"close":433.43804,"volume":8291.96833,"volumeNotional":3594054.46915,"tradesDone":6888}
{"date":"2018-06-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.43566,"high":435.25822,"low":431.39566,"close":435.19531,"volume":7250.61785,"volumeNotional":3155434.91374,"tradesDone":7363}
{"date":"2018-06-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.21063,"high":436.12584,"low":434.58579,"close":435.31749,"volume":7470.94851,"volumeNotional":3252234.58203,"tradesDone":6652}
{"date":"2018-06-28 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.29698,"high":436.28069,"low":432.60339,"close":433.6158,"volume":7557.40251,"volumeNotional":3277009.12922,"tradesDone":5483}
{"date":"2018-06-28 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.61784,"high":434.25725,"low":431.75119,"close":432.34425,"volume":9429.44619,"volumeNotional":4076766.83819,"tradesDone":5151}
{"date":"2018-06-28 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.33419,"high":435.90524,"low":432.09838,"close":435.85769,"volume":6009.6529,"volumeNotional":2619353.41771,"tradesDone":5332}
{"date":"2018-06-28 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.92001,"high":440.14595,"low":434.82773,"close":437.27826,"volume":13176.35643,"volumeNotional":5761734.21575,"tradesDone":8172}
{"date":"2018-06-28 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.26846,"high":437.52903,"low":434.90458,"close":436.36281,"volume":6719.11831,"volumeNotional":2931973.32967,"tradesDone":5102}
{"date":"2018-06-28 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.3785,"high":438.43819,"low":432.3005,"close":436.18434,"volume":15585.68078,"volumeNotional":6798229.80744,"tradesDone":9726}
{"date":"2018-06-28 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.43905,"high":437.58232,"low":433.93115,"close":435.23225,"volume":11637.76175,"volumeNotional":5065129.28629,"tradesDone":6988}
{"date":"2018-06-28 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.03475,"high":437.82705,"low":434.61906,"close":436.92479,"volume":9120.0872,"volumeNotional":3984792.19664,"tradesDone":5308}
{"date":"2018-06-28 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.95492,"high":437.20549,"low":435.00568,"close":436.73199,"volume":6016.44724,"volumeNotional":2627574.9706,"tradesDone":4496}
{"date":"2018-06-28 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.74015,"high":438.03146,"low":436.07457,"close":436.65421,"volume":5779.43657,"volumeNotional":2523615.31799,"tradesDone":4394}
{"date":"2018-06-28 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.61161,"high":439.58637,"low":433.29894,"close":435.46231,"volume":13802.28347,"volumeNotional":6010374.24168,"tradesDone":8247}
{"date":"2018-06-28 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.32273,"high":437.02226,"low":430.83511,"close":433.97078,"volume":20921.07983,"volumeNotional":9079137.35464,"tradesDone":10483}
{"date":"2018-06-28 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.11672,"high":437.17059,"low":425.65748,"close":426.43354,"volume":39450.09907,"volumeNotional":16822845.40957,"tradesDone":18203}
{"date":"2018-06-28 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":426.36581,"high":428.84425,"low":424.17464,"close":426.17288,"volume":18629.01114,"volumeNotional":7939179.37435,"tradesDone":10311}
{"date":"2018-06-28 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":425.07341,"high":425.70334,"low":417.09501,"close":420.47475,"volume":39073.33882,"volumeNotional":16429352.26673,"tradesDone":17769}
{"date":"2018-06-29 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.37682,"high":424.77371,"low":419.94853,"close":423.73152,"volume":13678.45564,"volumeNotional":5795992.83124,"tradesDone":9222}
{"date":"2018-06-29 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":423.74339,"high":425.16343,"low":419.92747,"close":420.32,"volume":14159.06708,"volumeNotional":5951339.09741,"tradesDone":8416}
{"date":"2018-06-29 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":420.39729,"high":422.73211,"low":419.4051,"close":421.29651,"volume":12095.28439,"volumeNotional":5095701.13702,"tradesDone":5619}
{"date":"2018-06-29 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":421.42403,"high":421.98572,"low":420.69446,"close":421.38601,"volume":5038.47898,"volumeNotional":2123144.55678,"tradesDone":3948}
{"date":"2018-06-29 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":421.45222,"high":421.91974,"low":414.81471,"close":415.2416,"volume":20304.80411,"volumeNotional":8431399.30387,"tradesDone":8960}
{"date":"2018-06-29 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.2731,"high":419.4936,"low":406.32239,"close":417.70973,"volume":51668.80702,"volumeNotional":21582563.46424,"tradesDone":19571}
{"date":"2018-06-29 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.55917,"high":418.95394,"low":414.3369,"close":416.5971,"volume":10036.32917,"volumeNotional":4181105.63967,"tradesDone":5385}
{"date":"2018-06-29 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":416.80846,"high":416.93203,"low":413.14667,"close":415.86944,"volume":12142.407,"volumeNotional":5049656.06154,"tradesDone":5481}
{"date":"2018-06-29 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.76362,"high":418.92515,"low":413.91342,"close":414.94893,"volume":14678.58579,"volumeNotional":6090863.54082,"tradesDone":5666}
{"date":"2018-06-29 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.8495,"high":417.57176,"low":413.87776,"close":417.52135,"volume":7934.56794,"volumeNotional":3312851.49398,"tradesDone":4257}
{"date":"2018-06-29 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":417.40974,"high":417.63156,"low":414.42544,"close":415.23072,"volume":8970.05237,"volumeNotional":3724641.30492,"tradesDone":4249}
{"date":"2018-06-29 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.18403,"high":415.81167,"low":409.00385,"close":410.3944,"volume":22024.9278,"volumeNotional":9038907.08395,"tradesDone":9898}
{"date":"2018-06-29 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.42549,"high":412.23676,"low":409.17967,"close":409.94414,"volume":12960.71353,"volumeNotional":5313168.57141,"tradesDone":6397}
{"date":"2018-06-29 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":409.86541,"high":410.03583,"low":404.77246,"close":408.58349,"volume":34103.10394,"volumeNotional":13933965.12053,"tradesDone":12196}
{"date":"2018-06-29 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":408.63287,"high":414.62599,"low":408.31034,"close":413.39357,"volume":20897.08021,"volumeNotional":8638718.64436,"tradesDone":8812}
{"date":"2018-06-29 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.54935,"high":414.75149,"low":408.49666,"close":414.57905,"volume":19164.03732,"volumeNotional":7945008.46633,"tradesDone":7970}
{"date":"2018-06-29 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":414.3768,"high":414.74925,"low":410.93009,"close":411.22384,"volume":9821.59698,"volumeNotional":4038874.7993,"tradesDone":6050}
{"date":"2018-06-29 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":411.2401,"high":413.77516,"low":410.64442,"close":412.25116,"volume":12063.36615,"volumeNotional":4973136.68231,"tradesDone":5824}
{"date":"2018-06-29 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":412.19423,"high":412.99865,"low":410.3729,"close":410.66977,"volume":11903.0636,"volumeNotional":4888228.36559,"tradesDone":5364}
{"date":"2018-06-29 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":410.66558,"high":410.93564,"low":407.41422,"close":409.69138,"volume":13914.06852,"volumeNotional":5700473.96371,"tradesDone":6327}
{"date":"2018-06-29 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":409.67675,"high":414.52618,"low":409.39627,"close":413.08647,"volume":15364.64222,"volumeNotional":6346925.77011,"tradesDone":6735}
{"date":"2018-06-29 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":413.38785,"high":415.79626,"low":413.33201,"close":415.63574,"volume":4548.73973,"volumeNotional":1890618.80699,"tradesDone":2678}
{"date":"2018-06-29 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":415.71752,"high":439.76083,"low":415.69556,"close":434.41042,"volume":42134.42656,"volumeNotional":18303633.90343,"tradesDone":10809}
{"date":"2018-06-29 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.49682,"high":442.86074,"low":434.33719,"close":435.49222,"volume":36385.88991,"volumeNotional":15845772.07699,"tradesDone":10590}
{"date":"2018-06-30 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.47515,"high":446.56374,"low":435.47045,"close":441.50934,"volume":22942.46144,"volumeNotional":10129310.89892,"tradesDone":6757}
{"date":"2018-06-30 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.51213,"high":464.30437,"low":441.49793,"close":452.8423,"volume":48286.78511,"volumeNotional":21866298.60944,"tradesDone":13514}
{"date":"2018-06-30 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.92203,"high":456.71813,"low":446.65046,"close":449.89017,"volume":25372.34111,"volumeNotional":11414766.76243,"tradesDone":7969}
{"date":"2018-06-30 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.84318,"high":452.00693,"low":446.84893,"close":446.95518,"volume":15409.07312,"volumeNotional":6887164.98203,"tradesDone":5326}
{"date":"2018-06-30 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.99116,"high":451.85482,"low":446.94457,"close":451.33616,"volume":8365.22816,"volumeNotional":3775529.9269,"tradesDone":4522}
{"date":"2018-06-30 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.17047,"high":452.48023,"low":450.84699,"close":452.24706,"volume":3064.74466,"volumeNotional":1386021.75258,"tradesDone":2161}
{"date":"2018-06-30 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.25794,"high":452.82571,"low":450.16667,"close":450.25663,"volume":4315.85462,"volumeNotional":1943242.17326,"tradesDone":2414}
{"date":"2018-06-30 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.49962,"high":453.23273,"low":450.203,"close":451.98709,"volume":3650.09212,"volumeNotional":1649794.5059,"tradesDone":2528}
{"date":"2018-06-30 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.9558,"high":452.29681,"low":450.45309,"close":452.01354,"volume":2594.2131,"volumeNotional":1172619.44347,"tradesDone":1990}
{"date":"2018-06-30 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.99356,"high":459.13477,"low":450.80785,"close":457.78032,"volume":4597.56223,"volumeNotional":2104673.50554,"tradesDone":2826}
{"date":"2018-06-30 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.9239,"high":458.38099,"low":451.1293,"close":451.3318,"volume":3962.79153,"volumeNotional":1788533.82786,"tradesDone":2439}
{"date":"2018-06-30 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.41506,"high":455.54697,"low":451.13174,"close":453.49154,"volume":2925.86315,"volumeNotional":1326854.17314,"tradesDone":1976}
{"date":"2018-06-30 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.51789,"high":457.88479,"low":452.78763,"close":453.76413,"volume":6278.4623,"volumeNotional":2848941.00392,"tradesDone":2773}
{"date":"2018-06-30 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.71202,"high":456.1036,"low":453.53837,"close":454.54554,"volume":2237.79908,"volumeNotional":1017181.59852,"tradesDone":1640}
{"date":"2018-06-30 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.38358,"high":454.5542,"low":445.73508,"close":448.61952,"volume":13793.30997,"volumeNotional":6187948.11231,"tradesDone":4799}
{"date":"2018-06-30 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.71388,"high":449.80328,"low":444.12171,"close":448.18815,"volume":13148.7414,"volumeNotional":5893110.14496,"tradesDone":3447}
{"date":"2018-06-30 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.27879,"high":448.68347,"low":445.24842,"close":446.9726,"volume":7179.96229,"volumeNotional":3209246.40216,"tradesDone":3165}
{"date":"2018-06-30 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.84767,"high":447.77371,"low":444.68454,"close":445.46091,"volume":6066.60345,"volumeNotional":2702434.71456,"tradesDone":2503}
{"date":"2018-06-30 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.50655,"high":446.32874,"low":441.93227,"close":442.94774,"volume":5079.86162,"volumeNotional":2250113.2085,"tradesDone":2690}
{"date":"2018-06-30 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":442.61103,"high":444.51627,"low":440.75698,"close":443.43887,"volume":7245.16174,"volumeNotional":3212786.36221,"tradesDone":2568}
{"date":"2018-06-30 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.50671,"high":447.84769,"low":442.8275,"close":446.71563,"volume":6093.78687,"volumeNotional":2722189.83342,"tradesDone":3018}
{"date":"2018-06-30 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.53237,"high":447.49509,"low":444.73691,"close":445.20668,"volume":4620.01715,"volumeNotional":2056862.51656,"tradesDone":1945}
{"date":"2018-06-30 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.54408,"high":447.68393,"low":444.79386,"close":447.58912,"volume":2983.70678,"volumeNotional":1335474.69047,"tradesDone":1554}
{"date":"2018-06-30 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.77661,"high":456.02917,"low":447.39907,"close":454.31413,"volume":9820.70252,"volumeNotional":4461683.90999,"tradesDone":3663}
{"date":"2018-07-01 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.35996,"high":456.65106,"low":450.96122,"close":452.53629,"volume":10148.34384,"volumeNotional":4592493.88179,"tradesDone":5625}
{"date":"2018-07-01 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.71118,"high":452.83747,"low":446.12936,"close":451.33844,"volume":15028.09469,"volumeNotional":6782756.75215,"tradesDone":8024}
{"date":"2018-07-01 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.31976,"high":453.5802,"low":449.70301,"close":450.72964,"volume":10150.22567,"volumeNotional":4575007.57459,"tradesDone":5589}
{"date":"2018-07-01 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.85754,"high":451.62019,"low":450.06454,"close":450.72026,"volume":5500.56408,"volumeNotional":2479215.67345,"tradesDone":3451}
{"date":"2018-07-01 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.54294,"high":451.21605,"low":449.12022,"close":450.90355,"volume":4518.57277,"volumeNotional":2037440.51927,"tradesDone":3143}
{"date":"2018-07-01 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.03459,"high":455.19667,"low":451.01124,"close":454.429,"volume":9355.39153,"volumeNotional":4251361.2578,"tradesDone":4916}
{"date":"2018-07-01 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.46989,"high":456.63467,"low":451.03085,"close":451.70175,"volume":9331.06962,"volumeNotional":4214860.49525,"tradesDone":4723}
{"date":"2018-07-01 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.734,"high":454.08897,"low":450.44294,"close":453.72554,"volume":5598.80427,"volumeNotional":2540320.51522,"tradesDone":4144}
{"date":"2018-07-01 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.96952,"high":456.34269,"low":452.37779,"close":456.05553,"volume":8470.75679,"volumeNotional":3863135.47056,"tradesDone":4904}
{"date":"2018-07-01 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.8982,"high":457.14884,"low":452.15219,"close":453.4732,"volume":10542.76096,"volumeNotional":4780859.56186,"tradesDone":5024}
{"date":"2018-07-01 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.41148,"high":455.87792,"low":452.95792,"close":455.60534,"volume":5085.95298,"volumeNotional":2317187.31559,"tradesDone":2733}
{"date":"2018-07-01 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.56954,"high":455.69495,"low":453.92287,"close":454.50634,"volume":3563.92891,"volumeNotional":1619828.27972,"tradesDone":2442}
{"date":"2018-07-01 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.53593,"high":455.11254,"low":448.10785,"close":449.71098,"volume":9224.27906,"volumeNotional":4148259.57214,"tradesDone":4994}
{"date":"2018-07-01 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.60916,"high":452.92922,"low":448.11468,"close":449.72138,"volume":11977.65221,"volumeNotional":5386606.29312,"tradesDone":5709}
{"date":"2018-07-01 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.78685,"high":449.99502,"low":444.41211,"close":446.10585,"volume":15932.31091,"volumeNotional":7107497.09578,"tradesDone":8648}
{"date":"2018-07-01 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.904,"high":450.50943,"low":444.11854,"close":450.22559,"volume":10161.55502,"volumeNotional":4574992.14246,"tradesDone":7041}
{"date":"2018-07-01 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.15655,"high":450.86214,"low":448.1546,"close":449.83751,"volume":6148.52852,"volumeNotional":2765838.76782,"tradesDone":3628}
{"date":"2018-07-01 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.67498,"high":450.21144,"low":448.95342,"close":449.53293,"volume":1413.31852,"volumeNotional":635333.21839,"tradesDone":1691}
{"date":"2018-07-01 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.55977,"high":449.68625,"low":448.21607,"close":448.26456,"volume":1026.10274,"volumeNotional":459965.49607,"tradesDone":1035}
{"date":"2018-07-01 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.30714,"high":449.14668,"low":447.86505,"close":448.66495,"volume":2718.69166,"volumeNotional":1219781.65782,"tradesDone":1158}
{"date":"2018-07-01 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.71859,"high":454.03383,"low":448.19702,"close":451.73731,"volume":8370.73704,"volumeNotional":3781374.24089,"tradesDone":3426}
{"date":"2018-07-01 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.81199,"high":452.37172,"low":449.74928,"close":452.11791,"volume":3318.61829,"volumeNotional":1500406.76307,"tradesDone":2314}
{"date":"2018-07-01 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.07747,"high":454.60461,"low":451.51398,"close":451.92627,"volume":5399.69716,"volumeNotional":2440264.99594,"tradesDone":2843}
{"date":"2018-07-01 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.0297,"high":453.79482,"low":450.69919,"close":451.9598,"volume":3881.45897,"volumeNotional":1754263.43894,"tradesDone":2415}
{"date":"2018-07-02 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.91032,"high":452.93655,"low":448.4286,"close":451.42931,"volume":6378.17806,"volumeNotional":2879296.51596,"tradesDone":3244}
{"date":"2018-07-02 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.52117,"high":451.59659,"low":449.38958,"close":449.88085,"volume":1466.07183,"volumeNotional":659557.63693,"tradesDone":1470}
{"date":"2018-07-02 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.87423,"high":451.92647,"low":449.78803,"close":451.26595,"volume":1691.28343,"volumeNotional":763218.62413,"tradesDone":1270}
{"date":"2018-07-02 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.36629,"high":451.66647,"low":447.6501,"close":449.76351,"volume":8690.60317,"volumeNotional":3908716.19173,"tradesDone":3257}
{"date":"2018-07-02 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.73427,"high":449.87244,"low":445.47033,"close":446.474,"volume":5427.56217,"volumeNotional":2423265.4102,"tradesDone":3055}
{"date":"2018-07-02 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.47043,"high":447.58051,"low":445.69384,"close":446.24769,"volume":4318.87122,"volumeNotional":1927286.31115,"tradesDone":2922}
{"date":"2018-07-02 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.24314,"high":449.34409,"low":443.1247,"close":446.99819,"volume":6693.45875,"volumeNotional":2991963.93866,"tradesDone":4173}
{"date":"2018-07-02 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.9359,"high":452.32921,"low":446.92099,"close":451.0622,"volume":5252.63322,"volumeNotional":2369264.32182,"tradesDone":3010}
{"date":"2018-07-02 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.07129,"high":453.04088,"low":448.19721,"close":450.18326,"volume":8312.96637,"volumeNotional":3742358.28332,"tradesDone":3855}
{"date":"2018-07-02 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.9822,"high":450.42343,"low":447.84241,"close":448.68166,"volume":4572.97187,"volumeNotional":2051808.59932,"tradesDone":2364}
{"date":"2018-07-02 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.71961,"high":452.2518,"low":448.65989,"close":450.32381,"volume":6361.03163,"volumeNotional":2864523.98263,"tradesDone":2556}
{"date":"2018-07-02 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.45898,"high":452.16714,"low":450.40849,"close":450.98944,"volume":5975.87558,"volumeNotional":2695056.80127,"tradesDone":2786}
{"date":"2018-07-02 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.94234,"high":451.70117,"low":448.86214,"close":449.48284,"volume":5586.94563,"volumeNotional":2511236.16453,"tradesDone":2396}
{"date":"2018-07-02 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.45059,"high":477.1945,"low":449.43186,"close":471.91364,"volume":68217.9237,"volumeNotional":32192968.71228,"tradesDone":17642}
{"date":"2018-07-02 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.96244,"high":478.76516,"low":470.24505,"close":471.50285,"volume":35959.49194,"volumeNotional":16955002.81998,"tradesDone":11516}
{"date":"2018-07-02 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.49856,"high":475.38325,"low":471.32774,"close":474.20747,"volume":13016.15411,"volumeNotional":6172357.56107,"tradesDone":5580}
{"date":"2018-07-02 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.47049,"high":475.36616,"low":471.06623,"close":471.77266,"volume":10543.49381,"volumeNotional":4974132.09814,"tradesDone":4179}
{"date":"2018-07-02 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.66469,"high":472.70821,"low":471.49106,"close":472.02763,"volume":9697.3955,"volumeNotional":4577438.58297,"tradesDone":5948}
{"date":"2018-07-02 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.17832,"high":475.84522,"low":470.72421,"close":475.67904,"volume":13994.68225,"volumeNotional":6656977.02199,"tradesDone":7718}
{"date":"2018-07-02 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.70204,"high":481.27975,"low":473.87514,"close":476.98512,"volume":26234.0861,"volumeNotional":12513268.82946,"tradesDone":12563}
{"date":"2018-07-02 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.97868,"high":478.14268,"low":475.07196,"close":475.5016,"volume":13070.61739,"volumeNotional":6215099.4184,"tradesDone":6226}
{"date":"2018-07-02 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.44205,"high":482.21295,"low":474.97844,"close":481.48676,"volume":13561.04703,"volumeNotional":6529464.58978,"tradesDone":8078}
{"date":"2018-07-02 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.4146,"high":481.47861,"low":476.67366,"close":477.91696,"volume":11530.97033,"volumeNotional":5510846.24589,"tradesDone":7077}
{"date":"2018-07-02 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.94953,"high":478.19885,"low":474.55933,"close":476.4186,"volume":9975.89318,"volumeNotional":4752701.01929,"tradesDone":6433}
{"date":"2018-07-03 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.58539,"high":476.88558,"low":472.25833,"close":472.639,"volume":17000.89857,"volumeNotional":8035287.63476,"tradesDone":6937}
{"date":"2018-07-03 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.67689,"high":474.7008,"low":472.02065,"close":473.47377,"volume":8340.85904,"volumeNotional":3949177.94365,"tradesDone":5589}
{"date":"2018-07-03 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.46813,"high":478.57536,"low":473.44014,"close":477.36701,"volume":16549.02765,"volumeNotional":7899959.87847,"tradesDone":8855}
{"date":"2018-07-03 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.23851,"high":483.80785,"low":476.67541,"close":480.10104,"volume":23495.78355,"volumeNotional":11280350.04669,"tradesDone":11061}
{"date":"2018-07-03 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.20526,"high":487.12841,"low":480.01069,"close":481.78788,"volume":24187.65894,"volumeNotional":11653320.92723,"tradesDone":12347}
{"date":"2018-07-03 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.79373,"high":483.67427,"low":479.91135,"close":480.12409,"volume":13528.6811,"volumeNotional":6495445.65513,"tradesDone":7999}
{"date":"2018-07-03 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.09898,"high":480.71193,"low":477.35991,"close":480.07504,"volume":14427.21292,"volumeNotional":6926144.79488,"tradesDone":7994}
{"date":"2018-07-03 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.09616,"high":480.98318,"low":477.81951,"close":479.28154,"volume":12008.41282,"volumeNotional":5755410.5885,"tradesDone":6905}
{"date":"2018-07-03 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.37713,"high":479.53585,"low":475.20397,"close":477.0857,"volume":13568.45376,"volumeNotional":6473315.30438,"tradesDone":8879}
{"date":"2018-07-03 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.13193,"high":478.49786,"low":474.08726,"close":475.9916,"volume":12965.8961,"volumeNotional":6171657.58092,"tradesDone":7972}
{"date":"2018-07-03 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.87508,"high":475.96862,"low":464.17511,"close":469.01113,"volume":45477.03866,"volumeNotional":21329237.09537,"tradesDone":20489}
{"date":"2018-07-03 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.87223,"high":473.80671,"low":464.87961,"close":472.46174,"volume":25267.92101,"volumeNotional":11938125.97792,"tradesDone":11591}
{"date":"2018-07-03 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.47134,"high":472.58737,"low":469.74267,"close":471.37935,"volume":10080.68675,"volumeNotional":4751827.57297,"tradesDone":6038}
{"date":"2018-07-03 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.38702,"high":471.5167,"low":465.90424,"close":467.94787,"volume":16016.89519,"volumeNotional":7495071.99052,"tradesDone":8584}
{"date":"2018-07-03 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.91781,"high":468.77666,"low":465.56317,"close":467.48757,"volume":14639.28545,"volumeNotional":6843683.91398,"tradesDone":8078}
{"date":"2018-07-03 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.34133,"high":469.99161,"low":465.63347,"close":468.70504,"volume":16273.12026,"volumeNotional":7627293.483,"tradesDone":8744}
{"date":"2018-07-03 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.92694,"high":470.66553,"low":466.7338,"close":469.83078,"volume":12066.66943,"volumeNotional":5669292.74803,"tradesDone":5994}
{"date":"2018-07-03 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.82207,"high":469.84854,"low":466.02459,"close":467.14625,"volume":11129.33564,"volumeNotional":5199027.36796,"tradesDone":5479}
{"date":"2018-07-03 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.1575,"high":467.32347,"low":465.41575,"close":466.29022,"volume":9934.01487,"volumeNotional":4632134.00466,"tradesDone":5009}
{"date":"2018-07-03 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.31202,"high":471.2318,"low":461.84751,"close":468.85727,"volume":18245.31471,"volumeNotional":8554448.39927,"tradesDone":10734}
{"date":"2018-07-03 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.79789,"high":470.68921,"low":466.78271,"close":470.15866,"volume":9058.43002,"volumeNotional":4258899.36238,"tradesDone":5831}
{"date":"2018-07-03 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.30835,"high":470.91293,"low":467.65675,"close":469.295,"volume":7498.24007,"volumeNotional":3518886.60671,"tradesDone":4937}
{"date":"2018-07-03 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.32357,"high":470.55055,"low":459.32929,"close":463.10365,"volume":21693.03243,"volumeNotional":10046122.57116,"tradesDone":13431}
{"date":"2018-07-03 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.45045,"high":463.64532,"low":459.32071,"close":461.84767,"volume":16869.47633,"volumeNotional":7791128.30598,"tradesDone":11089}
{"date":"2018-07-04 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.78054,"high":463.86712,"low":456.75866,"close":457.73366,"volume":12055.9434,"volumeNotional":5518411.04204,"tradesDone":5496}
{"date":"2018-07-04 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.1066,"high":456.59386,"low":451.33554,"close":455.52858,"volume":6164.24637,"volumeNotional":2807990.42318,"tradesDone":3246}
{"date":"2018-07-04 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.58785,"high":457.6004,"low":455.07677,"close":456.73193,"volume":3055.49386,"volumeNotional":1395541.60477,"tradesDone":2534}
{"date":"2018-07-04 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.8457,"high":458.38616,"low":455.65229,"close":457.57547,"volume":4069.50644,"volumeNotional":1862106.31705,"tradesDone":2504}
{"date":"2018-07-04 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.59446,"high":458.26994,"low":456.87305,"close":457.76959,"volume":4521.20486,"volumeNotional":2069670.08732,"tradesDone":2191}
{"date":"2018-07-04 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.75545,"high":459.3872,"low":457.06844,"close":459.04962,"volume":4791.34256,"volumeNotional":2199463.99736,"tradesDone":2787}
{"date":"2018-07-04 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.08926,"high":461.92851,"low":458.95624,"close":460.82949,"volume":5274.40055,"volumeNotional":2430599.31458,"tradesDone":3071}
{"date":"2018-07-04 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.8608,"high":462.04622,"low":460.81265,"close":461.35408,"volume":2108.82274,"volumeNotional":972913.9677,"tradesDone":1232}
{"date":"2018-07-04 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.16442,"high":467.6136,"low":459.54732,"close":464.70762,"volume":11787.19891,"volumeNotional":5477601.19072,"tradesDone":7068}
{"date":"2018-07-04 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.7168,"high":467.527,"low":463.52823,"close":467.12454,"volume":11821.05358,"volumeNotional":5521904.19197,"tradesDone":7393}
{"date":"2018-07-04 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.10323,"high":467.76632,"low":463.12565,"close":464.75896,"volume":11347.87017,"volumeNotional":5274024.3011,"tradesDone":6268}
{"date":"2018-07-04 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.69874,"high":466.41093,"low":463.48368,"close":466.17203,"volume":8148.19554,"volumeNotional":3798460.87717,"tradesDone":5780}
{"date":"2018-07-04 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.14523,"high":472.14964,"low":466.0419,"close":470.769,"volume":17541.22568,"volumeNotional":8257865.21539,"tradesDone":9014}
{"date":"2018-07-04 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.77858,"high":481.49058,"low":470.4258,"close":476.80361,"volume":23149.83821,"volumeNotional":11037926.34474,"tradesDone":13701}
{"date":"2018-07-04 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.66585,"high":477.33433,"low":474.16931,"close":476.57001,"volume":18884.0437,"volumeNotional":8999568.84456,"tradesDone":8742}
{"date":"2018-07-04 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.48919,"high":476.7434,"low":472.24976,"close":473.05611,"volume":5786.11253,"volumeNotional":2737155.88261,"tradesDone":2551}
{"date":"2018-07-04 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.81402,"high":474.02118,"low":470.7047,"close":472.68029,"volume":7120.38974,"volumeNotional":3365667.88759,"tradesDone":4181}
{"date":"2018-07-04 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.71007,"high":474.50225,"low":471.84546,"close":473.61368,"volume":8265.54807,"volumeNotional":3914676.64856,"tradesDone":6117}
{"date":"2018-07-04 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.70575,"high":475.97753,"low":472.13782,"close":473.57611,"volume":10135.04757,"volumeNotional":4799716.42247,"tradesDone":6363}
{"date":"2018-07-04 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.34173,"high":474.30799,"low":471.94297,"close":473.94879,"volume":8180.79737,"volumeNotional":3877278.99642,"tradesDone":4989}
{"date":"2018-07-04 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.94005,"high":474.99902,"low":473.25113,"close":474.78113,"volume":7078.29749,"volumeNotional":3360642.11182,"tradesDone":4500}
{"date":"2018-07-04 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.85379,"high":475.52664,"low":473.3478,"close":474.33446,"volume":9845.47011,"volumeNotional":4670045.7247,"tradesDone":6328}
{"date":"2018-07-04 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.33169,"high":475.38006,"low":463.37328,"close":466.39427,"volume":22366.28006,"volumeNotional":10431504.79884,"tradesDone":13077}
{"date":"2018-07-04 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.40525,"high":467.64497,"low":463.73431,"close":467.36327,"volume":15880.24716,"volumeNotional":7421844.17501,"tradesDone":10053}
{"date":"2018-07-05 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.31597,"high":467.67125,"low":461.22905,"close":466.34056,"volume":18583.52297,"volumeNotional":8666250.5924,"tradesDone":10641}
{"date":"2018-07-05 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.25275,"high":476.25159,"low":465.83221,"close":473.42627,"volume":18947.21454,"volumeNotional":8970109.19605,"tradesDone":10054}
{"date":"2018-07-05 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.4149,"high":474.53847,"low":468.32115,"close":469.97269,"volume":14511.56623,"volumeNotional":6820039.78096,"tradesDone":8865}
{"date":"2018-07-05 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.0073,"high":472.69851,"low":469.11488,"close":470.28719,"volume":14763.9318,"volumeNotional":6943287.95425,"tradesDone":8222}
{"date":"2018-07-05 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.42135,"high":473.4739,"low":469.73021,"close":472.8545,"volume":9296.94939,"volumeNotional":4396104.37509,"tradesDone":6662}
{"date":"2018-07-05 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.74993,"high":475.30643,"low":469.12578,"close":471.13686,"volume":17671.02035,"volumeNotional":8325469.03713,"tradesDone":8872}
{"date":"2018-07-05 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.18409,"high":472.15465,"low":469.51352,"close":470.74807,"volume":9072.09684,"volumeNotional":4270672.08502,"tradesDone":5943}
{"date":"2018-07-05 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.63365,"high":472.38037,"low":470.16748,"close":471.68184,"volume":11481.34691,"volumeNotional":5415542.88942,"tradesDone":6031}
{"date":"2018-07-05 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.63555,"high":472.70173,"low":470.17777,"close":472.62899,"volume":10503.56059,"volumeNotional":4964287.18584,"tradesDone":5183}
{"date":"2018-07-05 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.72437,"high":475.06967,"low":468.82854,"close":474.46069,"volume":15735.21118,"volumeNotional":7465739.2187,"tradesDone":8984}
{"date":"2018-07-05 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.43953,"high":477.06534,"low":472.53387,"close":475.97745,"volume":11368.9647,"volumeNotional":5411370.87776,"tradesDone":6919}
{"date":"2018-07-05 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.96991,"high":479.01803,"low":472.29053,"close":472.50115,"volume":14031.85214,"volumeNotional":6630066.28843,"tradesDone":8016}
{"date":"2018-07-05 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.48942,"high":476.99693,"low":470.44199,"close":475.86291,"volume":15027.06616,"volumeNotional":7150823.37738,"tradesDone":7603}
{"date":"2018-07-05 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.81083,"high":476.9624,"low":469.18817,"close":471.16135,"volume":23184.45834,"volumeNotional":10923620.69385,"tradesDone":11669}
{"date":"2018-07-05 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.09772,"high":471.35991,"low":466.24199,"close":467.99723,"volume":20453.46355,"volumeNotional":9572164.33469,"tradesDone":10632}
{"date":"2018-07-05 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.84165,"high":472.17309,"low":464.26716,"close":471.60586,"volume":20045.36191,"volumeNotional":9453510.16767,"tradesDone":10378}
{"date":"2018-07-05 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.66039,"high":474.51944,"low":469.64646,"close":470.23051,"volume":9553.43456,"volumeNotional":4492316.44774,"tradesDone":6377}
{"date":"2018-07-05 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.20306,"high":471.24665,"low":465.76746,"close":467.9167,"volume":14238.87954,"volumeNotional":6662609.51877,"tradesDone":7983}
{"date":"2018-07-05 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.93161,"high":468.95761,"low":460.01549,"close":461.40162,"volume":22303.6276,"volumeNotional":10290930.0031,"tradesDone":11748}
{"date":"2018-07-05 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.82468,"high":463.6452,"low":458.40355,"close":462.27957,"volume":20519.11406,"volumeNotional":9485567.24409,"tradesDone":10285}
{"date":"2018-07-05 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.28961,"high":464.336,"low":461.39222,"close":463.4905,"volume":8570.51384,"volumeNotional":3972351.76779,"tradesDone":5016}
{"date":"2018-07-05 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.55868,"high":464.50115,"low":462.51453,"close":463.49338,"volume":3061.86896,"volumeNotional":1419155.99125,"tradesDone":3502}
{"date":"2018-07-05 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.62945,"high":467.15657,"low":462.08856,"close":466.91286,"volume":7168.65371,"volumeNotional":3347136.59418,"tradesDone":5670}
{"date":"2018-07-05 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.94414,"high":469.24252,"low":465.33919,"close":467.61581,"volume":5963.24863,"volumeNotional":2788509.33567,"tradesDone":5160}
{"date":"2018-07-06 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.5844,"high":469.38352,"low":466.57922,"close":466.98536,"volume":4422.97981,"volumeNotional":2065466.80068,"tradesDone":3861}
{"date":"2018-07-06 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.95705,"high":467.89522,"low":465.23508,"close":465.53109,"volume":5546.93296,"volumeNotional":2582269.74526,"tradesDone":4332}
{"date":"2018-07-06 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.58836,"high":469.99366,"low":465.39259,"close":469.7755,"volume":6708.77674,"volumeNotional":3151618.91633,"tradesDone":4591}
{"date":"2018-07-06 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.89853,"high":469.97269,"low":466.92513,"close":467.60239,"volume":4537.63003,"volumeNotional":2121806.63568,"tradesDone":3955}
{"date":"2018-07-06 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.49122,"high":468.39012,"low":465.39367,"close":467.29697,"volume":13511.30216,"volumeNotional":6313790.61909,"tradesDone":7111}
{"date":"2018-07-06 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.22627,"high":468.42963,"low":462.97992,"close":463.10329,"volume":7212.95214,"volumeNotional":3340341.88489,"tradesDone":5313}
{"date":"2018-07-06 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.19769,"high":463.38925,"low":455.87514,"close":456.13365,"volume":14604.62248,"volumeNotional":6661659.78968,"tradesDone":10149}
{"date":"2018-07-06 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.14572,"high":458.42819,"low":450.72545,"close":456.59332,"volume":28291.82022,"volumeNotional":12917856.15819,"tradesDone":13956}
{"date":"2018-07-06 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.56222,"high":463.95033,"low":456.12918,"close":459.03739,"volume":19180.94895,"volumeNotional":8804772.66769,"tradesDone":10709}
{"date":"2018-07-06 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.18732,"high":461.05584,"low":455.61842,"close":457.04503,"volume":12136.72647,"volumeNotional":5547030.53,"tradesDone":6098}
{"date":"2018-07-06 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.12423,"high":462.35553,"low":456.70073,"close":461.80882,"volume":8587.14188,"volumeNotional":3965617.84161,"tradesDone":6225}
{"date":"2018-07-06 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.84312,"high":463.93283,"low":460.81567,"close":463.0772,"volume":5675.14771,"volumeNotional":2628031.51335,"tradesDone":5181}
{"date":"2018-07-06 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.94171,"high":470.69504,"low":462.92104,"close":470.56476,"volume":25117.30798,"volumeNotional":11819320.0662,"tradesDone":11525}
{"date":"2018-07-06 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.54449,"high":470.57608,"low":467.02503,"close":467.8574,"volume":13235.48876,"volumeNotional":6192321.34675,"tradesDone":7185}
{"date":"2018-07-06 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.85509,"high":468.97306,"low":466.88848,"close":467.92445,"volume":5646.02808,"volumeNotional":2641914.55676,"tradesDone":4427}
{"date":"2018-07-06 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.03899,"high":469.13987,"low":466.19838,"close":467.96664,"volume":6887.74702,"volumeNotional":3223235.83484,"tradesDone":4553}
{"date":"2018-07-06 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.8753,"high":468.16876,"low":466.95486,"close":467.37144,"volume":2067.77591,"volumeNotional":966419.40806,"tradesDone":2092}
{"date":"2018-07-06 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.49133,"high":476.21456,"low":467.45372,"close":471.74967,"volume":18558.78516,"volumeNotional":8755100.82901,"tradesDone":5590}
{"date":"2018-07-06 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.74401,"high":473.36005,"low":468.39717,"close":469.93516,"volume":8278.11891,"volumeNotional":3890179.14227,"tradesDone":3013}
{"date":"2018-07-06 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.98435,"high":470.80368,"low":468.59852,"close":468.7792,"volume":3393.00708,"volumeNotional":1590571.15716,"tradesDone":1577}
{"date":"2018-07-06 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.73772,"high":469.83474,"low":468.06728,"close":468.77339,"volume":3241.44748,"volumeNotional":1519504.33295,"tradesDone":2126}
{"date":"2018-07-06 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.74042,"high":469.01034,"low":467.89709,"close":468.70832,"volume":2035.00602,"volumeNotional":953824.24994,"tradesDone":1683}
{"date":"2018-07-06 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.70675,"high":470.52298,"low":465.96695,"close":466.75513,"volume":5609.29425,"volumeNotional":2618166.84873,"tradesDone":2175}
{"date":"2018-07-06 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.79388,"high":469.83495,"low":465.83196,"close":469.82276,"volume":4683.40824,"volumeNotional":2200371.77438,"tradesDone":1798}
{"date":"2018-07-07 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.89425,"high":471.32866,"low":468.63941,"close":469.19299,"volume":3311.7295,"volumeNotional":1553840.2701,"tradesDone":1915}
{"date":"2018-07-07 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.17014,"high":469.94039,"low":466.65124,"close":466.87314,"volume":2884.45248,"volumeNotional":1346673.39267,"tradesDone":1696}
{"date":"2018-07-07 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.86022,"high":467.74786,"low":466.0979,"close":467.55359,"volume":2392.97648,"volumeNotional":1118844.7421,"tradesDone":1388}
{"date":"2018-07-07 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.52285,"high":467.7782,"low":465.33158,"close":467.34328,"volume":2681.34826,"volumeNotional":1253110.08491,"tradesDone":1380}
{"date":"2018-07-07 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.48413,"high":476.42282,"low":467.47026,"close":470.50331,"volume":9060.70301,"volumeNotional":4263090.74831,"tradesDone":2910}
{"date":"2018-07-07 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.3952,"high":471.66413,"low":470.31798,"close":470.44389,"volume":1677.78925,"volumeNotional":789305.69744,"tradesDone":1230}
{"date":"2018-07-07 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.5063,"high":470.51187,"low":468.30703,"close":468.81491,"volume":2136.58446,"volumeNotional":1001662.65199,"tradesDone":1343}
{"date":"2018-07-07 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.80787,"high":470.63369,"low":468.31474,"close":470.51714,"volume":1881.57582,"volumeNotional":885313.68161,"tradesDone":1030}
{"date":"2018-07-07 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.5637,"high":471.70498,"low":468.91119,"close":469.5852,"volume":2693.08429,"volumeNotional":1264632.52583,"tradesDone":1168}
{"date":"2018-07-07 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.5728,"high":469.62347,"low":468.06637,"close":468.57416,"volume":1821.33206,"volumeNotional":853429.14612,"tradesDone":894}
{"date":"2018-07-07 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.59805,"high":470.55541,"low":468.00549,"close":470.54022,"volume":3427.21278,"volumeNotional":1612641.47485,"tradesDone":1350}
{"date":"2018-07-07 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.50042,"high":470.89735,"low":469.71378,"close":470.12684,"volume":1721.41217,"volumeNotional":809282.05551,"tradesDone":1002}
{"date":"2018-07-07 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.07938,"high":472.02379,"low":467.39979,"close":468.19004,"volume":5614.59647,"volumeNotional":2628698.12277,"tradesDone":1833}
{"date":"2018-07-07 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.24576,"high":468.24576,"low":461.86151,"close":465.0468,"volume":12920.53163,"volumeNotional":6008651.87944,"tradesDone":3514}
{"date":"2018-07-07 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.0406,"high":469.28686,"low":465.03438,"close":467.58836,"volume":7782.70569,"volumeNotional":3639102.61214,"tradesDone":2438}
{"date":"2018-07-07 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.58776,"high":468.00365,"low":465.92038,"close":466.95607,"volume":6409.36638,"volumeNotional":2992892.55657,"tradesDone":1607}
{"date":"2018-07-07 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.97411,"high":468.50101,"low":465.68981,"close":468.02745,"volume":4016.5314,"volumeNotional":1879846.96412,"tradesDone":1684}
{"date":"2018-07-07 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.00212,"high":468.01505,"low":465.33369,"close":465.49786,"volume":2988.15629,"volumeNotional":1390980.36433,"tradesDone":1465}
{"date":"2018-07-07 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.535,"high":467.13034,"low":465.1149,"close":466.5016,"volume":4933.12949,"volumeNotional":2301312.81665,"tradesDone":1172}
{"date":"2018-07-07 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.49153,"high":466.52462,"low":465.15834,"close":465.38113,"volume":5992.28083,"volumeNotional":2788694.39619,"tradesDone":1567}
{"date":"2018-07-07 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.74808,"high":465.78446,"low":463.73349,"close":464.45614,"volume":10001.98325,"volumeNotional":4645482.53201,"tradesDone":4552}
{"date":"2018-07-07 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.31954,"high":465.16516,"low":463.79028,"close":464.54534,"volume":3227.29101,"volumeNotional":1499222.99381,"tradesDone":3451}
{"date":"2018-07-07 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.50762,"high":468.69625,"low":463.63582,"close":468.28864,"volume":6736.60854,"volumeNotional":3154677.27768,"tradesDone":5298}
{"date":"2018-07-07 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.24522,"high":490.55376,"low":467.48488,"close":485.31911,"volume":52377.76746,"volumeNotional":25419931.3963,"tradesDone":18764}
{"date":"2018-07-08 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.34608,"high":493.22513,"low":485.81222,"close":487.13859,"volume":26278.751,"volumeNotional":12801393.76818,"tradesDone":8346}
{"date":"2018-07-08 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.07926,"high":487.9751,"low":481.29165,"close":484.18386,"volume":6338.99862,"volumeNotional":3069240.8301,"tradesDone":2264}
{"date":"2018-07-08 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.48294,"high":486.22142,"low":483.4943,"close":485.6706,"volume":6403.92073,"volumeNotional":3110196.04433,"tradesDone":2507}
{"date":"2018-07-08 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.57564,"high":485.81127,"low":482.63974,"close":482.92415,"volume":3271.2509,"volumeNotional":1579766.05418,"tradesDone":1529}
{"date":"2018-07-08 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.971,"high":484.90528,"low":482.39017,"close":483.9059,"volume":3134.99612,"volumeNotional":1517043.10373,"tradesDone":1685}
{"date":"2018-07-08 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.00952,"high":486.0159,"low":483.90759,"close":483.95895,"volume":5448.03402,"volumeNotional":2636624.83433,"tradesDone":1576}
{"date":"2018-07-08 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.9857,"high":486.05383,"low":483.9115,"close":485.57925,"volume":3922.69822,"volumeNotional":1904780.86084,"tradesDone":1458}
{"date":"2018-07-08 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.3791,"high":485.46864,"low":484.79404,"close":484.91398,"volume":1371.75363,"volumeNotional":665182.51429,"tradesDone":1411}
{"date":"2018-07-08 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.98442,"high":485.52478,"low":483.74654,"close":485.00855,"volume":2162.69589,"volumeNotional":1048925.98913,"tradesDone":1271}
{"date":"2018-07-08 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.91993,"high":486.18254,"low":484.81833,"close":485.83684,"volume":1347.57923,"volumeNotional":654703.64094,"tradesDone":788}
{"date":"2018-07-08 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.91219,"high":485.95608,"low":484.00535,"close":484.74751,"volume":1913.58342,"volumeNotional":927604.80043,"tradesDone":719}
{"date":"2018-07-08 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.49261,"high":485.8835,"low":484.28357,"close":485.67407,"volume":1158.63222,"volumeNotional":562717.62651,"tradesDone":1128}
{"date":"2018-07-08 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.93785,"high":487.51935,"low":484.21597,"close":485.37368,"volume":4403.07667,"volumeNotional":2137137.53891,"tradesDone":1405}
{"date":"2018-07-08 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":485.32389,"high":488.20363,"low":484.63166,"close":487.54374,"volume":3555.67757,"volumeNotional":1733548.34871,"tradesDone":1846}
{"date":"2018-07-08 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.43632,"high":487.89727,"low":486.36888,"close":487.77346,"volume":2680.77955,"volumeNotional":1307613.12925,"tradesDone":1214}
{"date":"2018-07-08 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.9068,"high":496.06181,"low":487.79176,"close":490.21022,"volume":15486.06947,"volumeNotional":7591429.55623,"tradesDone":4133}
{"date":"2018-07-08 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.13722,"high":491.92025,"low":488.60884,"close":488.86189,"volume":5247.10782,"volumeNotional":2565111.05732,"tradesDone":1710}
{"date":"2018-07-08 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":488.78281,"high":490.29713,"low":488.7368,"close":490.11233,"volume":1851.81515,"volumeNotional":907597.4364,"tradesDone":1023}
{"date":"2018-07-08 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.11642,"high":491.51439,"low":488.63141,"close":490.53269,"volume":4039.24874,"volumeNotional":1981383.5594,"tradesDone":1846}
{"date":"2018-07-08 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.44404,"high":491.08846,"low":490.13373,"close":490.55016,"volume":1741.85027,"volumeNotional":854464.92695,"tradesDone":1171}
{"date":"2018-07-08 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.69885,"high":490.77776,"low":485.90822,"close":486.4556,"volume":9200.94732,"volumeNotional":4475852.36672,"tradesDone":2285}
{"date":"2018-07-08 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.45937,"high":489.10374,"low":486.03997,"close":488.77033,"volume":5948.24251,"volumeNotional":2907324.43099,"tradesDone":2193}
{"date":"2018-07-08 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":488.75395,"high":490.70392,"low":488.74465,"close":490.59948,"volume":5780.15845,"volumeNotional":2835742.71589,"tradesDone":2328}
{"date":"2018-07-08 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":490.51806,"high":490.55612,"low":484.91062,"close":486.09605,"volume":8465.68533,"volumeNotional":4115136.19325,"tradesDone":3154}
{"date":"2018-07-09 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":486.10032,"high":487.93494,"low":485.00314,"close":487.31516,"volume":6362.46084,"volumeNotional":3100523.63873,"tradesDone":2389}
{"date":"2018-07-09 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":487.32079,"high":487.33633,"low":482.28913,"close":483.43859,"volume":7430.61664,"volumeNotional":3592246.84975,"tradesDone":2416}
{"date":"2018-07-09 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.4504,"high":483.46114,"low":478.11911,"close":479.33786,"volume":9540.07219,"volumeNotional":4572917.77224,"tradesDone":2619}
{"date":"2018-07-09 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.38312,"high":482.49372,"low":479.02189,"close":482.46847,"volume":3549.1854,"volumeNotional":1712370.03342,"tradesDone":1594}
{"date":"2018-07-09 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.47377,"high":482.81017,"low":481.05761,"close":481.219,"volume":1722.65958,"volumeNotional":828976.51162,"tradesDone":1009}
{"date":"2018-07-09 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.13273,"high":481.90082,"low":479.17488,"close":480.43569,"volume":2998.06176,"volumeNotional":1440375.87874,"tradesDone":1536}
{"date":"2018-07-09 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.98899,"high":482.50367,"low":479.98755,"close":481.37817,"volume":3171.08406,"volumeNotional":1526490.6277,"tradesDone":1492}
{"date":"2018-07-09 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.29703,"high":486.00317,"low":480.65068,"close":484.13554,"volume":5495.89841,"volumeNotional":2660759.72448,"tradesDone":1902}
{"date":"2018-07-09 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":484.17189,"high":484.23693,"low":481.79999,"close":482.49602,"volume":4720.35424,"volumeNotional":2277552.15443,"tradesDone":1542}
{"date":"2018-07-09 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.52258,"high":482.56283,"low":478.0736,"close":480.78478,"volume":7796.27544,"volumeNotional":3748330.58844,"tradesDone":2447}
{"date":"2018-07-09 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.79285,"high":481.87662,"low":479.81995,"close":480.47201,"volume":1287.02018,"volumeNotional":618377.16915,"tradesDone":918}
{"date":"2018-07-09 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.46581,"high":484.23751,"low":480.38613,"close":482.57859,"volume":3254.70938,"volumeNotional":1570653.05133,"tradesDone":1404}
{"date":"2018-07-09 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.50541,"high":482.51766,"low":479.67994,"close":479.81566,"volume":4441.16816,"volumeNotional":2130942.04941,"tradesDone":1529}
{"date":"2018-07-09 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.80381,"high":482.39243,"low":479.26861,"close":482.26085,"volume":6344.76186,"volumeNotional":3059830.25742,"tradesDone":2192}
{"date":"2018-07-09 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.08819,"high":482.10415,"low":480.46958,"close":481.80008,"volume":3076.63111,"volumeNotional":1482321.12383,"tradesDone":1198}
{"date":"2018-07-09 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.94566,"high":482.11603,"low":479.40127,"close":479.72887,"volume":7022.92816,"volumeNotional":3369101.37896,"tradesDone":2453}
{"date":"2018-07-09 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.65572,"high":479.67286,"low":475.05105,"close":477.42127,"volume":6501.3797,"volumeNotional":3103896.93557,"tradesDone":2673}
{"date":"2018-07-09 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.61178,"high":478.02289,"low":472.4124,"close":475.93475,"volume":8588.21853,"volumeNotional":4087431.6694,"tradesDone":3195}
{"date":"2018-07-09 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.9108,"high":476.30737,"low":473.87269,"close":475.56467,"volume":3273.75564,"volumeNotional":1556882.50702,"tradesDone":1714}
{"date":"2018-07-09 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.64157,"high":477.40711,"low":475.5741,"close":476.37584,"volume":2627.04627,"volumeNotional":1251461.37555,"tradesDone":1141}
{"date":"2018-07-09 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.56272,"high":476.92018,"low":475.49702,"close":475.79354,"volume":2240.05436,"volumeNotional":1065803.38456,"tradesDone":1401}
{"date":"2018-07-09 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.76408,"high":477.47673,"low":475.57887,"close":477.44933,"volume":2596.01294,"volumeNotional":1239464.63679,"tradesDone":1418}
{"date":"2018-07-09 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.75501,"high":483.96284,"low":475.91596,"close":477.43406,"volume":14608.3074,"volumeNotional":6974503.54545,"tradesDone":5538}
{"date":"2018-07-09 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.49975,"high":478.79716,"low":468.65483,"close":471.52245,"volume":13994.67523,"volumeNotional":6598803.54008,"tradesDone":4949}
{"date":"2018-07-10 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.52825,"high":473.09196,"low":467.03001,"close":471.55769,"volume":10868.28389,"volumeNotional":5125022.84822,"tradesDone":3924}
{"date":"2018-07-10 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.49274,"high":471.72916,"low":469.28031,"close":469.38182,"volume":3610.11218,"volumeNotional":1694521.01628,"tradesDone":1717}
{"date":"2018-07-10 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.41164,"high":470.46118,"low":458.12652,"close":458.27825,"volume":18118.49234,"volumeNotional":8303310.88287,"tradesDone":6256}
{"date":"2018-07-10 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.20675,"high":462.88033,"low":455.04714,"close":458.84955,"volume":14011.5322,"volumeNotional":6429185.30202,"tradesDone":4307}
{"date":"2018-07-10 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.60612,"high":464.61901,"low":457.25079,"close":462.86613,"volume":8817.69263,"volumeNotional":4081411.27399,"tradesDone":2902}
{"date":"2018-07-10 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.84465,"high":463.77476,"low":455.62296,"close":458.84386,"volume":7299.6186,"volumeNotional":3349385.1714,"tradesDone":2994}
{"date":"2018-07-10 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.83411,"high":458.93054,"low":453.18052,"close":457.13342,"volume":10062.95903,"volumeNotional":4600114.87618,"tradesDone":3926}
{"date":"2018-07-10 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.10308,"high":457.55118,"low":455.49268,"close":456.80783,"volume":4739.18963,"volumeNotional":2164898.94564,"tradesDone":2085}
{"date":"2018-07-10 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.77793,"high":459.19431,"low":454.7412,"close":456.45601,"volume":5544.23278,"volumeNotional":2530698.38696,"tradesDone":2178}
{"date":"2018-07-10 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.45416,"high":454.52548,"low":446.02677,"close":446.06213,"volume":18933.18084,"volumeNotional":8445375.05953,"tradesDone":5804}
{"date":"2018-07-10 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.04805,"high":449.60075,"low":444.88271,"close":448.18712,"volume":17716.18313,"volumeNotional":7940165.10394,"tradesDone":5046}
{"date":"2018-07-10 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.21638,"high":448.46669,"low":427.0352,"close":434.76142,"volume":55515.07317,"volumeNotional":24135812.30935,"tradesDone":13190}
{"date":"2018-07-10 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.71687,"high":436.57663,"low":431.73654,"close":435.49353,"volume":30579.42363,"volumeNotional":13317141.03453,"tradesDone":8165}
{"date":"2018-07-10 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.50426,"high":441.48261,"low":433.98202,"close":440.13161,"volume":24745.6407,"volumeNotional":10891338.7205,"tradesDone":6551}
{"date":"2018-07-10 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.22459,"high":441.15493,"low":434.8171,"close":439.94609,"volume":8220.85275,"volumeNotional":3616731.98991,"tradesDone":3056}
{"date":"2018-07-10 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.95911,"high":441.07058,"low":437.84405,"close":440.11755,"volume":6659.02208,"volumeNotional":2930752.47751,"tradesDone":2656}
{"date":"2018-07-10 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.1808,"high":443.62767,"low":436.05622,"close":438.25794,"volume":8861.96435,"volumeNotional":3883826.23473,"tradesDone":3293}
{"date":"2018-07-10 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.36454,"high":438.39935,"low":434.04845,"close":434.81884,"volume":6384.87246,"volumeNotional":2776262.85326,"tradesDone":2700}
{"date":"2018-07-10 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.83429,"high":438.83214,"low":433.79032,"close":437.32152,"volume":3778.32109,"volumeNotional":1652341.11593,"tradesDone":2033}
{"date":"2018-07-10 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.21939,"high":438.43983,"low":436.89304,"close":438.03003,"volume":2758.12848,"volumeNotional":1208143.10575,"tradesDone":1395}
{"date":"2018-07-10 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.01279,"high":440.71227,"low":437.79947,"close":440.59002,"volume":10181.02551,"volumeNotional":4485658.19599,"tradesDone":2490}
{"date":"2018-07-10 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.8508,"high":442.42856,"low":439.99021,"close":440.3211,"volume":3402.41189,"volumeNotional":1498153.73513,"tradesDone":1941}
{"date":"2018-07-10 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.20252,"high":440.37968,"low":437.69683,"close":437.71157,"volume":3243.44804,"volumeNotional":1419694.72017,"tradesDone":1543}
{"date":"2018-07-10 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.68169,"high":437.74686,"low":428.85336,"close":432.48643,"volume":17626.05073,"volumeNotional":7623027.77736,"tradesDone":5468}
{"date":"2018-07-11 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.49752,"high":441.06107,"low":431.66651,"close":440.20153,"volume":14214.79817,"volumeNotional":6257375.83954,"tradesDone":4279}
{"date":"2018-07-11 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.19597,"high":440.91701,"low":437.51252,"close":438.71491,"volume":3821.4638,"volumeNotional":1676533.15676,"tradesDone":2051}
{"date":"2018-07-11 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.62377,"high":438.96321,"low":436.69774,"close":438.12895,"volume":1931.92244,"volumeNotional":846431.14831,"tradesDone":1172}
{"date":"2018-07-11 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.03084,"high":438.51249,"low":431.66934,"close":432.88237,"volume":4826.74514,"volumeNotional":2089412.87864,"tradesDone":2341}
{"date":"2018-07-11 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.54991,"high":435.83195,"low":431.18415,"close":434.16302,"volume":4860.8404,"volumeNotional":2110397.1446,"tradesDone":2559}
{"date":"2018-07-11 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.17927,"high":434.19086,"low":427.25593,"close":431.48642,"volume":11022.69083,"volumeNotional":4756141.41166,"tradesDone":3390}
{"date":"2018-07-11 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.50589,"high":431.70088,"low":424.7043,"close":428.86204,"volume":8617.23641,"volumeNotional":3695605.57949,"tradesDone":3960}
{"date":"2018-07-11 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":428.95479,"high":438.80475,"low":428.54934,"close":436.24762,"volume":13510.73081,"volumeNotional":5894024.09749,"tradesDone":4213}
{"date":"2018-07-11 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.21809,"high":439.73083,"low":436.00493,"close":439.43845,"volume":5086.04665,"volumeNotional":2235004.45243,"tradesDone":2782}
{"date":"2018-07-11 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.40058,"high":440.29859,"low":436.00693,"close":437.52454,"volume":3399.59672,"volumeNotional":1487406.97747,"tradesDone":1893}
{"date":"2018-07-11 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.6995,"high":440.40653,"low":435.91719,"close":439.72939,"volume":4883.36537,"volumeNotional":2147359.27811,"tradesDone":2002}
{"date":"2018-07-11 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.61339,"high":447.11198,"low":439.51567,"close":443.42862,"volume":10497.89151,"volumeNotional":4655065.49903,"tradesDone":3717}
{"date":"2018-07-11 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.53525,"high":445.3983,"low":440.09433,"close":441.97619,"volume":8206.52347,"volumeNotional":3627087.99176,"tradesDone":3066}
{"date":"2018-07-11 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.9235,"high":444.97317,"low":441.59509,"close":443.28292,"volume":5731.36144,"volumeNotional":2540614.64051,"tradesDone":2553}
{"date":"2018-07-11 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.22139,"high":443.22351,"low":439.78031,"close":441.96301,"volume":4919.51543,"volumeNotional":2174243.8616,"tradesDone":2727}
{"date":"2018-07-11 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.97045,"high":441.99861,"low":439.1422,"close":439.52979,"volume":2750.74614,"volumeNotional":1209034.88541,"tradesDone":1537}
{"date":"2018-07-11 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.47403,"high":439.49281,"low":435.2171,"close":437.79723,"volume":6144.72163,"volumeNotional":2690142.09604,"tradesDone":2730}
{"date":"2018-07-11 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.81813,"high":440.08783,"low":437.27144,"close":437.78425,"volume":3817.09806,"volumeNotional":1671065.41894,"tradesDone":1654}
{"date":"2018-07-11 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.47026,"high":437.97229,"low":435.95815,"close":436.75806,"volume":2843.18924,"volumeNotional":1241785.82864,"tradesDone":1379}
{"date":"2018-07-11 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.73567,"high":436.75784,"low":433.05335,"close":436.06586,"volume":6662.72587,"volumeNotional":2905387.27684,"tradesDone":3006}
{"date":"2018-07-11 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.06004,"high":439.77598,"low":435.48705,"close":437.61882,"volume":4255.67431,"volumeNotional":1862363.15099,"tradesDone":1789}
{"date":"2018-07-11 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.52802,"high":440.4722,"low":437.37887,"close":440.00024,"volume":2862.01386,"volumeNotional":1259286.77381,"tradesDone":1270}
{"date":"2018-07-11 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.04148,"high":441.62096,"low":438.93507,"close":440.95712,"volume":3221.51452,"volumeNotional":1420549.76458,"tradesDone":1388}
{"date":"2018-07-11 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":441.83227,"high":447.47874,"low":441.08062,"close":445.74308,"volume":14745.39853,"volumeNotional":6572659.39825,"tradesDone":2889}
{"date":"2018-07-12 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.05835,"high":444.49858,"low":441.2963,"close":442.78597,"volume":4329.74808,"volumeNotional":1917151.70131,"tradesDone":1766}
{"date":"2018-07-12 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":442.76951,"high":442.79176,"low":439.17543,"close":439.27976,"volume":3281.05668,"volumeNotional":1441301.79379,"tradesDone":1269}
{"date":"2018-07-12 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.24293,"high":439.98116,"low":437.14246,"close":438.00344,"volume":5978.2093,"volumeNotional":2618476.21824,"tradesDone":2153}
{"date":"2018-07-12 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.84009,"high":440.94253,"low":437.8307,"close":440.93547,"volume":3299.51842,"volumeNotional":1454874.69777,"tradesDone":1330}
{"date":"2018-07-12 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.97909,"high":441.07499,"low":438.52671,"close":438.92073,"volume":3045.99776,"volumeNotional":1336951.54792,"tradesDone":1264}
{"date":"2018-07-12 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.91403,"high":439.63417,"low":437.23898,"close":439.5988,"volume":4472.23286,"volumeNotional":1965988.19318,"tradesDone":1691}
{"date":"2018-07-12 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.46302,"high":439.53126,"low":431.18532,"close":434.14609,"volume":13787.19851,"volumeNotional":5985658.38523,"tradesDone":4250}
{"date":"2018-07-12 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.82153,"high":433.1342,"low":429.8102,"close":432.4497,"volume":3874.73624,"volumeNotional":1675628.51599,"tradesDone":1577}
{"date":"2018-07-12 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.40773,"high":434.24485,"low":430.90797,"close":433.68697,"volume":11926.35349,"volumeNotional":5172304.15749,"tradesDone":3054}
{"date":"2018-07-12 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.71025,"high":435.88885,"low":433.00522,"close":433.34498,"volume":4321.07626,"volumeNotional":1872516.72459,"tradesDone":1707}
{"date":"2018-07-12 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.30779,"high":433.60197,"low":429.61631,"close":430.36783,"volume":10894.78072,"volumeNotional":4688763.13629,"tradesDone":2737}
{"date":"2018-07-12 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.38023,"high":431.47891,"low":426.50834,"close":429.22866,"volume":8139.74981,"volumeNotional":3493813.90779,"tradesDone":2587}
{"date":"2018-07-12 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.01252,"high":432.92878,"low":428.86564,"close":431.07999,"volume":5479.38791,"volumeNotional":2362054.46938,"tradesDone":2303}
{"date":"2018-07-12 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.77921,"high":431.94494,"low":428.35498,"close":429.3262,"volume":8254.04215,"volumeNotional":3543676.56187,"tradesDone":2389}
{"date":"2018-07-12 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.32154,"high":430.43854,"low":429.06269,"close":429.50777,"volume":4557.57276,"volumeNotional":1957512.89993,"tradesDone":1844}
{"date":"2018-07-12 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.50389,"high":430.59847,"low":427.48881,"close":430.4492,"volume":3848.91203,"volumeNotional":1656761.11013,"tradesDone":2030}
{"date":"2018-07-12 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.40478,"high":435.05973,"low":429.86927,"close":433.79775,"volume":5969.8074,"volumeNotional":2589689.0334,"tradesDone":3040}
{"date":"2018-07-12 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.79586,"high":434.62956,"low":430.32577,"close":430.53536,"volume":2947.60407,"volumeNotional":1269047.78608,"tradesDone":1759}
{"date":"2018-07-12 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.03894,"high":430.48431,"low":428.69412,"close":429.74661,"volume":6848.86643,"volumeNotional":2943277.15215,"tradesDone":2988}
{"date":"2018-07-12 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.72527,"high":429.8253,"low":426.11274,"close":428.23123,"volume":13449.02619,"volumeNotional":5759292.993,"tradesDone":5905}
{"date":"2018-07-12 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":428.10382,"high":429.19341,"low":426.40624,"close":427.10778,"volume":8949.63699,"volumeNotional":3822459.56792,"tradesDone":4515}
{"date":"2018-07-12 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":427.26515,"high":427.50258,"low":423.05989,"close":425.46862,"volume":12918.79745,"volumeNotional":5496542.8832,"tradesDone":6822}
{"date":"2018-07-12 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":425.69545,"high":426.73795,"low":421.9728,"close":424.21842,"volume":11293.04882,"volumeNotional":4790719.37298,"tradesDone":6612}
{"date":"2018-07-12 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":424.3049,"high":431.19138,"low":417.6016,"close":430.61715,"volume":34654.80187,"volumeNotional":14922951.9388,"tradesDone":12564}
{"date":"2018-07-13 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.03452,"high":435.24293,"low":429.38895,"close":432.38817,"volume":19388.72287,"volumeNotional":8383454.37584,"tradesDone":5656}
{"date":"2018-07-13 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.3897,"high":434.0974,"low":431.89502,"close":433.10822,"volume":3890.82328,"volumeNotional":1685147.56271,"tradesDone":1752}
{"date":"2018-07-13 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.13915,"high":435.81238,"low":433.11025,"close":435.17745,"volume":4507.41558,"volumeNotional":1961525.63667,"tradesDone":2196}
{"date":"2018-07-13 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.16452,"high":438.40233,"low":435.15572,"close":438.35618,"volume":7403.34145,"volumeNotional":3245300.50792,"tradesDone":2364}
{"date":"2018-07-13 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.3123,"high":438.61781,"low":434.65408,"close":436.00567,"volume":3390.03657,"volumeNotional":1478075.15946,"tradesDone":1654}
{"date":"2018-07-13 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.0281,"high":436.88534,"low":434.93624,"close":436.81437,"volume":1291.9312,"volumeNotional":564334.11887,"tradesDone":1216}
{"date":"2018-07-13 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.78098,"high":437.58873,"low":433.80976,"close":434.46542,"volume":3167.75236,"volumeNotional":1376278.85255,"tradesDone":1668}
{"date":"2018-07-13 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.43535,"high":437.05415,"low":434.41822,"close":437.01729,"volume":4625.44957,"volumeNotional":2021401.43658,"tradesDone":3433}
{"date":"2018-07-13 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.03392,"high":439.49882,"low":436.52889,"close":436.92022,"volume":5151.41709,"volumeNotional":2250758.26819,"tradesDone":1503}
{"date":"2018-07-13 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.9181,"high":437.63675,"low":436.84065,"close":436.99713,"volume":1437.18003,"volumeNotional":628043.54718,"tradesDone":947}
{"date":"2018-07-13 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.0132,"high":437.38887,"low":436.43877,"close":436.6758,"volume":1361.12446,"volumeNotional":594370.10698,"tradesDone":938}
{"date":"2018-07-13 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.65368,"high":437.65051,"low":436.60495,"close":437.59683,"volume":2739.66841,"volumeNotional":1198870.21613,"tradesDone":1443}
{"date":"2018-07-13 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.60689,"high":442.28974,"low":437.60689,"close":440.90763,"volume":6872.17903,"volumeNotional":3029996.14724,"tradesDone":2791}
{"date":"2018-07-13 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.8789,"high":440.88687,"low":435.53775,"close":436.65148,"volume":4698.50151,"volumeNotional":2051607.6211,"tradesDone":2331}
{"date":"2018-07-13 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.62196,"high":439.25893,"low":436.26886,"close":436.67616,"volume":4948.40018,"volumeNotional":2160848.40718,"tradesDone":2052}
{"date":"2018-07-13 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.67371,"high":438.87868,"low":435.64746,"close":438.64283,"volume":3573.87642,"volumeNotional":1567655.25485,"tradesDone":1988}
{"date":"2018-07-13 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":438.25564,"high":439.13827,"low":436.93235,"close":437.77288,"volume":2024.9962,"volumeNotional":886488.42194,"tradesDone":1356}
{"date":"2018-07-13 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":437.74074,"high":438.10242,"low":434.45859,"close":436.75084,"volume":4984.14808,"volumeNotional":2176830.85774,"tradesDone":1754}
{"date":"2018-07-13 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.83157,"high":440.09329,"low":434.04636,"close":434.92225,"volume":4502.69467,"volumeNotional":1958322.07408,"tradesDone":1757}
{"date":"2018-07-13 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.77203,"high":435.38321,"low":428.02726,"close":429.6509,"volume":12731.6051,"volumeNotional":5470145.60839,"tradesDone":3819}
{"date":"2018-07-13 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.60518,"high":433.23754,"low":424.56862,"close":430.76287,"volume":13652.55394,"volumeNotional":5881013.32338,"tradesDone":4664}
{"date":"2018-07-13 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.82443,"high":432.61594,"low":430.00059,"close":431.82884,"volume":4279.77377,"volumeNotional":1848129.75664,"tradesDone":1914}
{"date":"2018-07-13 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.90658,"high":431.93102,"low":430.94929,"close":431.54284,"volume":2152.04104,"volumeNotional":928697.90669,"tradesDone":1368}
{"date":"2018-07-13 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.3427,"high":433.16376,"low":429.74117,"close":432.26895,"volume":5514.9666,"volumeNotional":2383948.83225,"tradesDone":2366}
{"date":"2018-07-14 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.23955,"high":434.79569,"low":432.17977,"close":432.95997,"volume":4161.31115,"volumeNotional":1801681.16559,"tradesDone":1820}
{"date":"2018-07-14 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.09666,"high":435.94854,"low":432.60524,"close":433.64632,"volume":3745.89746,"volumeNotional":1624394.64573,"tradesDone":1881}
{"date":"2018-07-14 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.62324,"high":434.42926,"low":433.28029,"close":433.48156,"volume":1810.64754,"volumeNotional":784882.31806,"tradesDone":1180}
{"date":"2018-07-14 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.45872,"high":433.47493,"low":429.3861,"close":429.91816,"volume":7034.26079,"volumeNotional":3024156.42256,"tradesDone":2100}
{"date":"2018-07-14 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.9483,"high":431.05658,"low":429.94055,"close":430.6849,"volume":3222.81555,"volumeNotional":1388017.97969,"tradesDone":1804}
{"date":"2018-07-14 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.68556,"high":433.06598,"low":430.60557,"close":432.54807,"volume":2225.38846,"volumeNotional":962587.47257,"tradesDone":1385}
{"date":"2018-07-14 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.65023,"high":432.80377,"low":430.8873,"close":430.97678,"volume":1845.98112,"volumeNotional":795575.00889,"tradesDone":1263}
{"date":"2018-07-14 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.03291,"high":432.33988,"low":430.18944,"close":432.29714,"volume":2078.85356,"volumeNotional":898682.44945,"tradesDone":1012}
{"date":"2018-07-14 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.2445,"high":432.32223,"low":430.94688,"close":431.65852,"volume":2680.76741,"volumeNotional":1157176.0823,"tradesDone":1205}
{"date":"2018-07-14 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":431.66632,"high":431.66663,"low":427.86705,"close":429.87018,"volume":5106.03791,"volumeNotional":2194933.43824,"tradesDone":1831}
{"date":"2018-07-14 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":429.91002,"high":430.89956,"low":429.7144,"close":430.77542,"volume":2791.59574,"volumeNotional":1202550.84112,"tradesDone":1347}
{"date":"2018-07-14 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":430.82586,"high":431.83526,"low":430.69565,"close":431.73464,"volume":1796.29932,"volumeNotional":775524.64453,"tradesDone":1042}
{"date":"2018-07-14 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.5517,"high":435.65997,"low":432.5478,"close":433.73313,"volume":5563.89421,"volumeNotional":2413245.25377,"tradesDone":1708}
{"date":"2018-07-14 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.88832,"high":434.28577,"low":433.73378,"close":433.87281,"volume":1640.29711,"volumeNotional":711680.31288,"tradesDone":992}
{"date":"2018-07-14 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.82099,"high":436.92022,"low":433.6687,"close":436.76912,"volume":3773.93532,"volumeNotional":1648338.40127,"tradesDone":1784}
{"date":"2018-07-14 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.39758,"high":436.74841,"low":435.08795,"close":436.47398,"volume":1662.61399,"volumeNotional":725687.7509,"tradesDone":1200}
{"date":"2018-07-14 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.51238,"high":438.86715,"low":436.43495,"close":436.8343,"volume":5552.4539,"volumeNotional":2425502.3031,"tradesDone":2661}
{"date":"2018-07-14 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.78983,"high":437.05992,"low":436.29546,"close":436.60322,"volume":1440.13834,"volumeNotional":628769.03047,"tradesDone":1237}
{"date":"2018-07-14 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.55269,"high":437.81728,"low":432.90856,"close":433.51694,"volume":4696.16032,"volumeNotional":2035865.06694,"tradesDone":2073}
{"date":"2018-07-14 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.5344,"high":435.0919,"low":431.31125,"close":434.89854,"volume":3577.22788,"volumeNotional":1555731.19464,"tradesDone":1810}
{"date":"2018-07-14 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.9159,"high":439.75395,"low":431.68893,"close":435.06761,"volume":10851.04294,"volumeNotional":4720937.31198,"tradesDone":3683}
{"date":"2018-07-14 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.0252,"high":435.70894,"low":434.01203,"close":434.07609,"volume":2869.18058,"volumeNotional":1245442.67474,"tradesDone":1213}
{"date":"2018-07-14 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":434.25075,"high":434.86974,"low":432.40309,"close":433.71856,"volume":1649.18632,"volumeNotional":715282.70853,"tradesDone":1179}
{"date":"2018-07-14 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.66805,"high":433.99818,"low":433.45365,"close":433.69229,"volume":1087.5912,"volumeNotional":471679.92375,"tradesDone":876}
{"date":"2018-07-15 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.68748,"high":433.96569,"low":432.17321,"close":432.943,"volume":1477.90639,"volumeNotional":639849.2327,"tradesDone":1027}
{"date":"2018-07-15 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.9126,"high":432.92777,"low":431.17896,"close":432.12203,"volume":2040.18483,"volumeNotional":881608.80179,"tradesDone":1050}
{"date":"2018-07-15 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.24513,"high":432.58243,"low":431.76919,"close":432.50549,"volume":1712.65379,"volumeNotional":740732.16295,"tradesDone":900}
{"date":"2018-07-15 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":432.45641,"high":433.75994,"low":432.12982,"close":433.75125,"volume":1029.73691,"volumeNotional":446649.67345,"tradesDone":872}
{"date":"2018-07-15 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":433.6309,"high":436.39224,"low":433.60943,"close":435.38118,"volume":3117.27758,"volumeNotional":1357204.00834,"tradesDone":1619}
{"date":"2018-07-15 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":435.4443,"high":436.57057,"low":435.25828,"close":436.35979,"volume":2013.93778,"volumeNotional":878801.46555,"tradesDone":1274}
{"date":"2018-07-15 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.38187,"high":437.21989,"low":436.15066,"close":436.32826,"volume":1628.96928,"volumeNotional":710765.33747,"tradesDone":1123}
{"date":"2018-07-15 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.30717,"high":436.31379,"low":435.45871,"close":436.11681,"volume":1835.0463,"volumeNotional":800294.54338,"tradesDone":1177}
{"date":"2018-07-15 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":436.15266,"high":439.95709,"low":436.1048,"close":439.01059,"volume":6556.61472,"volumeNotional":2878423.26407,"tradesDone":2588}
{"date":"2018-07-15 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":439.02152,"high":440.2928,"low":438.37376,"close":440.21612,"volume":5192.11274,"volumeNotional":2285651.74646,"tradesDone":2062}
{"date":"2018-07-15 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":440.30931,"high":447.24625,"low":440.2851,"close":445.04069,"volume":5883.74136,"volumeNotional":2618504.28697,"tradesDone":1952}
{"date":"2018-07-15 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.1065,"high":452.71634,"low":445.06576,"close":447.25151,"volume":11797.88403,"volumeNotional":5276621.41155,"tradesDone":2967}
{"date":"2018-07-15 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.24635,"high":447.45329,"low":444.58579,"close":444.63158,"volume":3190.17987,"volumeNotional":1418454.72443,"tradesDone":1748}
{"date":"2018-07-15 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.6907,"high":446.03636,"low":444.12591,"close":446.03056,"volume":2705.4274,"volumeNotional":1206703.29827,"tradesDone":1643}
{"date":"2018-07-15 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.04399,"high":446.99924,"low":444.9496,"close":446.0706,"volume":3066.20908,"volumeNotional":1367745.72447,"tradesDone":1763}
{"date":"2018-07-15 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.00646,"high":453.09553,"low":445.90894,"close":452.97726,"volume":9911.19178,"volumeNotional":4489544.51863,"tradesDone":3715}
{"date":"2018-07-15 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":453.02959,"high":455.00699,"low":449.20791,"close":450.6963,"volume":8184.82191,"volumeNotional":3688868.94682,"tradesDone":3187}
{"date":"2018-07-15 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.71206,"high":451.11903,"low":448.91717,"close":450.03515,"volume":3900.98654,"volumeNotional":1755581.0766,"tradesDone":1773}
{"date":"2018-07-15 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.04507,"high":450.20201,"low":449.00966,"close":450.02067,"volume":2217.13799,"volumeNotional":997757.93214,"tradesDone":1326}
{"date":"2018-07-15 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.0321,"high":450.06522,"low":449.64673,"close":450.0393,"volume":1145.10315,"volumeNotional":515341.42413,"tradesDone":1087}
{"date":"2018-07-15 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.04079,"high":453.29249,"low":450.01805,"close":452.88729,"volume":4047.2279,"volumeNotional":1832938.07421,"tradesDone":2078}
{"date":"2018-07-15 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.98404,"high":453.53381,"low":452.1351,"close":452.68065,"volume":3613.85859,"volumeNotional":1635923.84354,"tradesDone":1534}
{"date":"2018-07-15 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.69668,"high":452.73459,"low":449.08009,"close":449.66688,"volume":3879.45522,"volumeNotional":1744462.50577,"tradesDone":1888}
{"date":"2018-07-15 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.69566,"high":450.3037,"low":448.42101,"close":449.71665,"volume":2011.88474,"volumeNotional":904778.05803,"tradesDone":1240}
{"date":"2018-07-16 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.82014,"high":451.33753,"low":447.35601,"close":448.3231,"volume":4713.60278,"volumeNotional":2113217.0334,"tradesDone":1803}
{"date":"2018-07-16 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.28544,"high":448.31696,"low":446.20831,"close":446.37773,"volume":2598.12336,"volumeNotional":1159744.40134,"tradesDone":1503}
{"date":"2018-07-16 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.56818,"high":446.63552,"low":444.96525,"close":446.42656,"volume":4093.53371,"volumeNotional":1827462.16267,"tradesDone":1990}
{"date":"2018-07-16 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":446.42253,"high":448.5293,"low":446.29381,"close":447.75113,"volume":3223.56689,"volumeNotional":1443355.73294,"tradesDone":1527}
{"date":"2018-07-16 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.01851,"high":448.3465,"low":446.98363,"close":447.21496,"volume":2301.9944,"volumeNotional":1029486.3315,"tradesDone":1119}
{"date":"2018-07-16 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":447.03651,"high":448.67582,"low":446.71867,"close":448.51659,"volume":4030.87965,"volumeNotional":1807916.40891,"tradesDone":1657}
{"date":"2018-07-16 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.57793,"high":454.56658,"low":448.48334,"close":454.22334,"volume":6521.89258,"volumeNotional":2962395.80305,"tradesDone":2322}
{"date":"2018-07-16 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.24006,"high":456.04836,"low":451.0909,"close":452.71148,"volume":9828.99771,"volumeNotional":4449700.111,"tradesDone":3096}
{"date":"2018-07-16 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.4762,"high":455.42557,"low":451.49248,"close":454.09472,"volume":4215.82946,"volumeNotional":1914385.90497,"tradesDone":1613}
{"date":"2018-07-16 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.13577,"high":470.11892,"low":452.9895,"close":467.82285,"volume":38552.76206,"volumeNotional":18035863.10188,"tradesDone":8695}
{"date":"2018-07-16 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.8158,"high":469.5007,"low":465.26879,"close":467.24358,"volume":11823.35606,"volumeNotional":5524387.17491,"tradesDone":3300}
{"date":"2018-07-16 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.92864,"high":478.17487,"low":467.79839,"close":473.81283,"volume":19432.94008,"volumeNotional":9207576.34977,"tradesDone":6222}
{"date":"2018-07-16 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.65944,"high":475.24262,"low":470.8212,"close":472.82221,"volume":6881.99819,"volumeNotional":3253961.61797,"tradesDone":2538}
{"date":"2018-07-16 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.88102,"high":476.11409,"low":471.21783,"close":471.71014,"volume":12264.45057,"volumeNotional":5785265.70653,"tradesDone":3680}
{"date":"2018-07-16 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.67887,"high":474.73173,"low":469.60816,"close":474.69182,"volume":11783.56238,"volumeNotional":5593560.71104,"tradesDone":3981}
{"date":"2018-07-16 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.67778,"high":477.2601,"low":472.94468,"close":473.77262,"volume":12967.46949,"volumeNotional":6143632.03145,"tradesDone":4057}
{"date":"2018-07-16 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.812,"high":476.95893,"low":472.50132,"close":472.66415,"volume":10418.97387,"volumeNotional":4924675.45165,"tradesDone":3367}
{"date":"2018-07-16 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.73855,"high":480.8145,"low":472.6855,"close":477.77566,"volume":13485.06512,"volumeNotional":6442835.8562,"tradesDone":4889}
{"date":"2018-07-16 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.75071,"high":478.27436,"low":474.3214,"close":474.36204,"volume":10151.02666,"volumeNotional":4815261.72348,"tradesDone":3071}
{"date":"2018-07-16 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.41107,"high":479.11758,"low":474.38552,"close":478.67662,"volume":13192.6043,"volumeNotional":6314991.2379,"tradesDone":3762}
{"date":"2018-07-16 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.32604,"high":478.4732,"low":476.23367,"close":476.41736,"volume":2468.04607,"volumeNotional":1175819.9882,"tradesDone":1715}
{"date":"2018-07-16 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.29606,"high":476.59096,"low":474.6879,"close":475.90078,"volume":2813.41976,"volumeNotional":1338908.66587,"tradesDone":1714}
{"date":"2018-07-16 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.06608,"high":477.02438,"low":474.88761,"close":474.91873,"volume":3940.14339,"volumeNotional":1871247.90537,"tradesDone":2155}
{"date":"2018-07-16 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.03159,"high":480.41994,"low":474.79402,"close":478.99375,"volume":15710.08721,"volumeNotional":7525033.61567,"tradesDone":4040}
{"date":"2018-07-17 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.90139,"high":480.35399,"low":476.29171,"close":479.96965,"volume":5438.56599,"volumeNotional":2610346.62873,"tradesDone":2423}
{"date":"2018-07-17 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.02516,"high":480.72561,"low":476.11956,"close":476.8117,"volume":4840.26469,"volumeNotional":2307894.82993,"tradesDone":2192}
{"date":"2018-07-17 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.69116,"high":478.26743,"low":476.01612,"close":478.19776,"volume":4038.89817,"volumeNotional":1931392.06978,"tradesDone":1934}
{"date":"2018-07-17 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.22606,"high":480.13011,"low":478.12071,"close":479.78758,"volume":4279.65634,"volumeNotional":2053325.94532,"tradesDone":1959}
{"date":"2018-07-17 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.98572,"high":481.96552,"low":474.86588,"close":474.93241,"volume":9944.3322,"volumeNotional":4722885.70118,"tradesDone":3134}
{"date":"2018-07-17 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.88235,"high":475.42032,"low":471.89172,"close":472.25655,"volume":5564.42427,"volumeNotional":2627835.79204,"tradesDone":2503}
{"date":"2018-07-17 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.22965,"high":472.72254,"low":470.3944,"close":472.28407,"volume":5334.3594,"volumeNotional":2519332.97449,"tradesDone":2243}
{"date":"2018-07-17 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.45491,"high":474.92716,"low":472.11062,"close":473.81807,"volume":4686.80161,"volumeNotional":2220691.28523,"tradesDone":2069}
{"date":"2018-07-17 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.82893,"high":476.02641,"low":473.77772,"close":474.72712,"volume":3718.069,"volumeNotional":1765068.1982,"tradesDone":1924}
{"date":"2018-07-17 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.70032,"high":474.74502,"low":472.19998,"close":472.21569,"volume":3335.02393,"volumeNotional":1574850.63469,"tradesDone":1566}
{"date":"2018-07-17 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.12997,"high":473.66222,"low":472.10001,"close":472.94905,"volume":2069.67848,"volumeNotional":978852.46331,"tradesDone":1191}
{"date":"2018-07-17 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.95976,"high":473.68345,"low":468.76448,"close":468.80674,"volume":2355.5516,"volumeNotional":1104298.46445,"tradesDone":1366}
{"date":"2018-07-17 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.95608,"high":469.7863,"low":466.98176,"close":468.17904,"volume":5759.04787,"volumeNotional":2696265.50274,"tradesDone":2005}
{"date":"2018-07-17 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.05047,"high":468.40481,"low":466.38278,"close":466.78796,"volume":4015.04291,"volumeNotional":1874173.70338,"tradesDone":1714}
{"date":"2018-07-17 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.97583,"high":470.91226,"low":466.9711,"close":468.69233,"volume":7724.19487,"volumeNotional":3620270.88383,"tradesDone":2524}
{"date":"2018-07-17 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.70475,"high":473.94865,"low":468.04106,"close":473.25352,"volume":9485.66244,"volumeNotional":4489123.09363,"tradesDone":3219}
{"date":"2018-07-17 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.05848,"high":473.25122,"low":471.14982,"close":471.64516,"volume":3119.89029,"volumeNotional":1471481.16833,"tradesDone":1803}
{"date":"2018-07-17 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.63345,"high":496.78941,"low":471.23353,"close":495.8403,"volume":14406.54273,"volumeNotional":7143344.4011,"tradesDone":5570}
{"date":"2018-07-17 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.46423,"high":511.49467,"low":497.47963,"close":503.73341,"volume":41877.03636,"volumeNotional":21094862.49912,"tradesDone":13310}
{"date":"2018-07-17 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.72762,"high":506.81094,"low":498.74775,"close":499.11446,"volume":23602.86914,"volumeNotional":11780533.21733,"tradesDone":6888}
{"date":"2018-07-17 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":499.08975,"high":501.03995,"low":498.86667,"close":500.23709,"volume":13540.02139,"volumeNotional":6773220.94912,"tradesDone":4613}
{"date":"2018-07-17 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.21769,"high":503.97717,"low":499.48131,"close":502.98975,"volume":13380.23251,"volumeNotional":6730119.85456,"tradesDone":4456}
{"date":"2018-07-17 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.06251,"high":503.39766,"low":498.4517,"close":500.18832,"volume":7381.54617,"volumeNotional":3692163.19325,"tradesDone":3013}
{"date":"2018-07-17 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.17161,"high":500.82407,"low":498.65939,"close":499.2406,"volume":4849.86092,"volumeNotional":2421247.46046,"tradesDone":2637}
{"date":"2018-07-18 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":500.95011,"high":505.05125,"low":500.92723,"close":502.26426,"volume":8537.75604,"volumeNotional":4288209.75382,"tradesDone":3340}
{"date":"2018-07-18 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.20732,"high":503.06671,"low":500.95455,"close":502.03156,"volume":5105.8724,"volumeNotional":2563309.0637,"tradesDone":2483}
{"date":"2018-07-18 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":502.03577,"high":508.93691,"low":501.42601,"close":507.70101,"volume":10245.88872,"volumeNotional":5201848.03278,"tradesDone":4421}
{"date":"2018-07-18 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":508.08619,"high":515.51955,"low":504.09063,"close":505.48247,"volume":24419.1013,"volumeNotional":12343427.60265,"tradesDone":8416}
{"date":"2018-07-18 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":505.62226,"high":506.55561,"low":502.15802,"close":503.4935,"volume":3826.6225,"volumeNotional":1926679.55036,"tradesDone":2522}
{"date":"2018-07-18 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.22636,"high":504.58577,"low":502.18382,"close":503.89274,"volume":1898.89864,"volumeNotional":956841.23898,"tradesDone":1353}
{"date":"2018-07-18 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.0209,"high":504.79925,"low":502.08746,"close":503.11053,"volume":6251.27011,"volumeNotional":3145079.8416,"tradesDone":2184}
{"date":"2018-07-18 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":503.19329,"high":504.14052,"low":500.10891,"close":504.01347,"volume":7694.39615,"volumeNotional":3878079.32526,"tradesDone":3039}
{"date":"2018-07-18 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":504.083,"high":504.15223,"low":495.61441,"close":498.0795,"volume":15096.34969,"volumeNotional":7519182.29161,"tradesDone":5133}
{"date":"2018-07-18 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.06424,"high":499.27025,"low":495.76278,"close":498.29351,"volume":5575.77655,"volumeNotional":2778373.27679,"tradesDone":2346}
{"date":"2018-07-18 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.38817,"high":500.08922,"low":496.46532,"close":498.60887,"volume":5859.42309,"volumeNotional":2921560.30229,"tradesDone":1879}
{"date":"2018-07-18 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":498.583,"high":499.50833,"low":496.92362,"close":497.88046,"volume":4998.80496,"volumeNotional":2488807.29003,"tradesDone":2068}
{"date":"2018-07-18 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.95583,"high":500.49994,"low":496.46972,"close":497.86356,"volume":9002.09546,"volumeNotional":4481815.30747,"tradesDone":3235}
{"date":"2018-07-18 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":497.87322,"high":498.52022,"low":492.10743,"close":494.29877,"volume":11979.2763,"volumeNotional":5921341.48757,"tradesDone":4629}
{"date":"2018-07-18 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":494.23207,"high":496.98631,"low":493.19077,"close":493.81905,"volume":4841.78252,"volumeNotional":2390964.45602,"tradesDone":2893}
{"date":"2018-07-18 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.84446,"high":494.04932,"low":489.1064,"close":493.87151,"volume":14557.55003,"volumeNotional":7189559.24932,"tradesDone":4475}
{"date":"2018-07-18 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":493.89318,"high":495.16849,"low":492.2769,"close":492.74032,"volume":9473.11585,"volumeNotional":4667786.15398,"tradesDone":3175}
{"date":"2018-07-18 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.68295,"high":494.75841,"low":491.39945,"close":494.38381,"volume":8015.4291,"volumeNotional":3962698.36725,"tradesDone":3065}
{"date":"2018-07-18 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":492.85371,"high":494.78042,"low":488.23863,"close":489.92844,"volume":15039.38627,"volumeNotional":7368223.09369,"tradesDone":6498}
{"date":"2018-07-18 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":489.97242,"high":490.09387,"low":481.94283,"close":483.56963,"volume":34722.97398,"volumeNotional":16790975.56912,"tradesDone":16921}
{"date":"2018-07-18 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.42887,"high":483.49888,"low":468.82511,"close":473.67645,"volume":54562.542,"volumeNotional":25844991.46134,"tradesDone":24335}
{"date":"2018-07-18 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.59944,"high":475.91839,"low":471.78252,"close":475.37058,"volume":18170.02254,"volumeNotional":8637494.09685,"tradesDone":10020}
{"date":"2018-07-18 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.32782,"high":481.27639,"low":471.91776,"close":480.31513,"volume":19824.01111,"volumeNotional":9521772.47605,"tradesDone":10888}
{"date":"2018-07-18 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.20958,"high":481.37625,"low":477.60906,"close":479.25878,"volume":12198.69105,"volumeNotional":5846329.8158,"tradesDone":6839}
{"date":"2018-07-19 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.07512,"high":479.15548,"low":472.81604,"close":474.82761,"volume":13087.84867,"volumeNotional":6214471.86201,"tradesDone":8074}
{"date":"2018-07-19 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.3635,"high":475.04566,"low":469.20482,"close":471.96931,"volume":14682.2991,"volumeNotional":6929594.53879,"tradesDone":8456}
{"date":"2018-07-19 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.01379,"high":476.12813,"low":470.96554,"close":474.90173,"volume":10253.09979,"volumeNotional":4869214.80013,"tradesDone":14596}
{"date":"2018-07-19 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.6885,"high":476.60703,"low":474.24582,"close":474.54047,"volume":12578.39599,"volumeNotional":5968957.92698,"tradesDone":7394}
{"date":"2018-07-19 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.31532,"high":476.06674,"low":474.18487,"close":474.8314,"volume":9107.37387,"volumeNotional":4324467.11303,"tradesDone":5451}
{"date":"2018-07-19 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.97527,"high":475.48449,"low":473.87482,"close":475.28601,"volume":8947.427,"volumeNotional":4252586.84945,"tradesDone":4583}
{"date":"2018-07-19 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.39018,"high":478.51848,"low":475.21752,"close":477.39578,"volume":14583.94004,"volumeNotional":6962311.4247,"tradesDone":7918}
{"date":"2018-07-19 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.50473,"high":477.95362,"low":475.73486,"close":476.29972,"volume":7787.93359,"volumeNotional":3709390.59736,"tradesDone":5122}
{"date":"2018-07-19 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.22912,"high":476.98297,"low":475.08442,"close":476.30237,"volume":10432.32205,"volumeNotional":4968939.73625,"tradesDone":4859}
{"date":"2018-07-19 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.36256,"high":480.02777,"low":476.22292,"close":479.25673,"volume":13620.29153,"volumeNotional":6527616.34744,"tradesDone":7966}
{"date":"2018-07-19 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.27234,"high":479.98601,"low":476.89759,"close":477.02569,"volume":10597.83513,"volumeNotional":5055439.66099,"tradesDone":6782}
{"date":"2018-07-19 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.14469,"high":480.80886,"low":476.85729,"close":480.03268,"volume":7819.78938,"volumeNotional":3753754.44945,"tradesDone":5166}
{"date":"2018-07-19 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.23506,"high":484.10864,"low":479.81795,"close":481.88631,"volume":21682.44036,"volumeNotional":10448471.13348,"tradesDone":9620}
{"date":"2018-07-19 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.92671,"high":483.42791,"low":475.80846,"close":481.10274,"volume":34611.39884,"volumeNotional":16651638.87288,"tradesDone":13073}
{"date":"2018-07-19 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.82393,"high":481.13696,"low":471.93526,"close":474.26482,"volume":19302.73299,"volumeNotional":9154607.09795,"tradesDone":9271}
{"date":"2018-07-19 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.24884,"high":475.58868,"low":466.72375,"close":468.95339,"volume":20594.53433,"volumeNotional":9657876.66387,"tradesDone":10314}
{"date":"2018-07-19 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.10941,"high":468.74768,"low":462.53749,"close":463.73562,"volume":31116.34771,"volumeNotional":14429758.92664,"tradesDone":12199}
{"date":"2018-07-19 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.7757,"high":468.4786,"low":463.20471,"close":467.97705,"volume":17045.77042,"volumeNotional":7977029.37261,"tradesDone":8966}
{"date":"2018-07-19 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.90839,"high":470.44177,"low":466.09104,"close":468.05329,"volume":13923.30075,"volumeNotional":6516846.7687,"tradesDone":6399}
{"date":"2018-07-19 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.07655,"high":472.10519,"low":467.4319,"close":468.10804,"volume":13745.23854,"volumeNotional":6434256.71573,"tradesDone":6912}
{"date":"2018-07-19 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.95644,"high":468.46921,"low":466.33077,"close":466.82287,"volume":12932.60593,"volumeNotional":6037236.19964,"tradesDone":6634}
{"date":"2018-07-19 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.14248,"high":470.47268,"low":466.76909,"close":467.48495,"volume":8424.101,"volumeNotional":3938140.43825,"tradesDone":5686}
{"date":"2018-07-19 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.40333,"high":477.28973,"low":467.18559,"close":468.82282,"volume":17028.02242,"volumeNotional":7983125.41806,"tradesDone":8873}
{"date":"2018-07-19 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.9343,"high":470.83974,"low":466.60168,"close":468.57227,"volume":9419.91875,"volumeNotional":4413912.75901,"tradesDone":6851}
{"date":"2018-07-20 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.60074,"high":468.7801,"low":460.0919,"close":460.61296,"volume":15379.60779,"volumeNotional":7084046.6669,"tradesDone":10514}
{"date":"2018-07-20 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.45375,"high":464.92841,"low":458.92987,"close":464.61053,"volume":14792.48689,"volumeNotional":6872745.20109,"tradesDone":8072}
{"date":"2018-07-20 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.6568,"high":467.97477,"low":463.76203,"close":467.18391,"volume":11587.44124,"volumeNotional":5413466.15059,"tradesDone":7079}
{"date":"2018-07-20 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.35099,"high":467.49904,"low":464.9379,"close":466.47306,"volume":10452.83714,"volumeNotional":4875966.97384,"tradesDone":5797}
{"date":"2018-07-20 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.47252,"high":466.73518,"low":462.81518,"close":463.39706,"volume":6548.35891,"volumeNotional":3034490.27711,"tradesDone":5592}
{"date":"2018-07-20 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.21875,"high":463.45077,"low":458.46901,"close":459.70671,"volume":12417.79284,"volumeNotional":5708542.64893,"tradesDone":8420}
{"date":"2018-07-20 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.63598,"high":459.67727,"low":452.03809,"close":455.9742,"volume":24144.7711,"volumeNotional":11009392.758,"tradesDone":12359}
{"date":"2018-07-20 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.98299,"high":459.21365,"low":455.16146,"close":459.10157,"volume":18606.61756,"volumeNotional":8542327.30215,"tradesDone":11889}
{"date":"2018-07-20 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.68279,"high":467.89304,"low":457.8954,"close":463.24896,"volume":25718.96196,"volumeNotional":11914282.46141,"tradesDone":21543}
{"date":"2018-07-20 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.39936,"high":466.48821,"low":460.76907,"close":462.45384,"volume":12045.96921,"volumeNotional":5570704.77364,"tradesDone":5748}
{"date":"2018-07-20 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.25771,"high":464.01978,"low":461.04896,"close":463.63612,"volume":12713.55612,"volumeNotional":5894463.7857,"tradesDone":5485}
{"date":"2018-07-20 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.56181,"high":465.30229,"low":462.80739,"close":464.93695,"volume":11222.43434,"volumeNotional":5217724.36297,"tradesDone":5542}
{"date":"2018-07-20 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.09964,"high":465.924,"low":460.96699,"close":463.11921,"volume":13805.69556,"volumeNotional":6393682.84213,"tradesDone":6616}
{"date":"2018-07-20 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.07451,"high":464.64866,"low":462.16389,"close":463.39864,"volume":10574.97662,"volumeNotional":4900429.78299,"tradesDone":5521}
{"date":"2018-07-20 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.43121,"high":465.74789,"low":461.69725,"close":463.41841,"volume":11304.76067,"volumeNotional":5238834.244,"tradesDone":6463}
{"date":"2018-07-20 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.43229,"high":465.19927,"low":456.9633,"close":458.01037,"volume":13335.5202,"volumeNotional":6107806.49396,"tradesDone":7509}
{"date":"2018-07-20 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.99594,"high":470.09779,"low":457.00943,"close":457.98897,"volume":34292.64502,"volumeNotional":15705653.20542,"tradesDone":14970}
{"date":"2018-07-20 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.92703,"high":459.5845,"low":449.11122,"close":449.63012,"volume":33624.7765,"volumeNotional":15118712.20485,"tradesDone":16020}
{"date":"2018-07-20 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.6374,"high":453.62152,"low":447.63303,"close":452.84647,"volume":21301.04984,"volumeNotional":9646105.30354,"tradesDone":10886}
{"date":"2018-07-20 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.86321,"high":453.20171,"low":444.1509,"close":445.30615,"volume":17070.02603,"volumeNotional":7601387.57049,"tradesDone":10549}
{"date":"2018-07-20 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":445.05044,"high":447.05918,"low":441.60667,"close":444.53467,"volume":18374.12093,"volumeNotional":8167933.74981,"tradesDone":8095}
{"date":"2018-07-20 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":444.53653,"high":445.77949,"low":442.29624,"close":442.62501,"volume":9130.97653,"volumeNotional":4041598.62112,"tradesDone":5636}
{"date":"2018-07-20 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":442.58384,"high":450.72744,"low":439.7916,"close":450.03016,"volume":24505.13822,"volumeNotional":11028051.24324,"tradesDone":9413}
{"date":"2018-07-20 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.77282,"high":450.5734,"low":447.2561,"close":448.93363,"volume":9581.48402,"volumeNotional":4301450.38834,"tradesDone":4122}
{"date":"2018-07-21 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.00491,"high":449.17504,"low":441.53342,"close":443.14576,"volume":14490.89637,"volumeNotional":6421579.2567,"tradesDone":7465}
{"date":"2018-07-21 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":443.26538,"high":450.08204,"low":442.19129,"close":449.9952,"volume":8970.4135,"volumeNotional":4036643.0023,"tradesDone":6106}
{"date":"2018-07-21 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.96929,"high":454.50264,"low":449.28147,"close":451.39182,"volume":9513.63317,"volumeNotional":4294376.18613,"tradesDone":6114}
{"date":"2018-07-21 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.41444,"high":455.19259,"low":451.29507,"close":454.75326,"volume":6163.1019,"volumeNotional":2802690.65949,"tradesDone":4066}
{"date":"2018-07-21 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.78159,"high":457.49628,"low":452.27122,"close":457.36788,"volume":6993.05548,"volumeNotional":3198398.93373,"tradesDone":4462}
{"date":"2018-07-21 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.5212,"high":461.21217,"low":457.3972,"close":459.73266,"volume":10762.60919,"volumeNotional":4947922.96849,"tradesDone":5725}
{"date":"2018-07-21 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.79033,"high":464.71806,"low":458.09576,"close":463.97272,"volume":11897.99685,"volumeNotional":5520345.95792,"tradesDone":6214}
{"date":"2018-07-21 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.86354,"high":464.0077,"low":459.64977,"close":459.78369,"volume":7829.87707,"volumeNotional":3600049.80465,"tradesDone":4616}
{"date":"2018-07-21 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.81251,"high":460.9782,"low":458.54232,"close":459.71854,"volume":4104.52629,"volumeNotional":1886926.8232,"tradesDone":3682}
{"date":"2018-07-21 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.497,"high":463.16111,"low":459.47054,"close":462.32835,"volume":5134.14308,"volumeNotional":2373659.90419,"tradesDone":3719}
{"date":"2018-07-21 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.42095,"high":462.6469,"low":450.85903,"close":451.9237,"volume":21599.41728,"volumeNotional":9761288.63924,"tradesDone":8389}
{"date":"2018-07-21 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.80814,"high":457.64002,"low":449.93921,"close":456.96723,"volume":14774.29154,"volumeNotional":6751367.1378,"tradesDone":6524}
{"date":"2018-07-21 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.91037,"high":460.96657,"low":455.42854,"close":457.91356,"volume":5788.02585,"volumeNotional":2650415.49721,"tradesDone":4309}
{"date":"2018-07-21 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.90323,"high":461.01014,"low":457.82655,"close":458.30511,"volume":4852.57687,"volumeNotional":2223960.79669,"tradesDone":4016}
{"date":"2018-07-21 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":458.29946,"high":463.51353,"low":458.0757,"close":461.69826,"volume":6680.59496,"volumeNotional":3084419.08774,"tradesDone":5398}
{"date":"2018-07-21 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.76267,"high":467.35263,"low":461.56389,"close":466.3984,"volume":8714.39272,"volumeNotional":4064378.79421,"tradesDone":5879}
{"date":"2018-07-21 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.30344,"high":468.31849,"low":462.26441,"close":462.90067,"volume":12744.40714,"volumeNotional":5899394.59625,"tradesDone":6971}
{"date":"2018-07-21 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.75285,"high":464.64501,"low":462.17759,"close":464.15983,"volume":5347.16811,"volumeNotional":2481940.64303,"tradesDone":3889}
{"date":"2018-07-21 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.06484,"high":467.83959,"low":464.05184,"close":466.34548,"volume":7197.89829,"volumeNotional":3356707.34721,"tradesDone":5120}
{"date":"2018-07-21 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.3817,"high":467.79974,"low":461.84851,"close":466.2596,"volume":12191.48844,"volumeNotional":5684398.5387,"tradesDone":5521}
{"date":"2018-07-21 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.07252,"high":468.70211,"low":465.01811,"close":465.33252,"volume":3805.24216,"volumeNotional":1770702.94034,"tradesDone":3579}
{"date":"2018-07-21 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.38166,"high":468.56565,"low":464.22359,"close":465.03992,"volume":8534.62075,"volumeNotional":3968939.34084,"tradesDone":3345}
{"date":"2018-07-21 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.76165,"high":465.23087,"low":463.47547,"close":463.97204,"volume":2402.13163,"volumeNotional":1114521.92233,"tradesDone":2080}
{"date":"2018-07-21 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.00201,"high":464.09967,"low":460.65477,"close":460.68411,"volume":3953.48958,"volumeNotional":1821309.8258,"tradesDone":3315}
{"date":"2018-07-22 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.6879,"high":465.60766,"low":456.84971,"close":465.06336,"volume":7372.22842,"volumeNotional":3428553.34375,"tradesDone":5211}
{"date":"2018-07-22 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.15664,"high":466.92086,"low":463.5944,"close":466.79929,"volume":3248.36738,"volumeNotional":1516335.58025,"tradesDone":3208}
{"date":"2018-07-22 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.6436,"high":466.82328,"low":461.28293,"close":462.32359,"volume":3869.96407,"volumeNotional":1789175.69836,"tradesDone":3238}
{"date":"2018-07-22 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.14361,"high":462.24895,"low":458.71372,"close":460.96249,"volume":5164.05633,"volumeNotional":2380436.28015,"tradesDone":4582}
{"date":"2018-07-22 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.8634,"high":461.64734,"low":459.15623,"close":460.56014,"volume":7131.61523,"volumeNotional":3284537.73502,"tradesDone":3878}
{"date":"2018-07-22 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.5319,"high":464.49257,"low":460.05492,"close":464.02317,"volume":3643.26075,"volumeNotional":1690557.41064,"tradesDone":2413}
{"date":"2018-07-22 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.86048,"high":464.16331,"low":459.58281,"close":461.1794,"volume":3487.17166,"volumeNotional":1608211.72393,"tradesDone":2687}
{"date":"2018-07-22 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.23701,"high":461.5886,"low":459.51757,"close":460.86932,"volume":2950.61985,"volumeNotional":1359850.17264,"tradesDone":2409}
{"date":"2018-07-22 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.96329,"high":464.86998,"low":460.77721,"close":463.69857,"volume":6222.15813,"volumeNotional":2885205.85585,"tradesDone":4130}
{"date":"2018-07-22 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.67389,"high":463.83376,"low":461.561,"close":462.30702,"volume":3622.82753,"volumeNotional":1674858.60024,"tradesDone":2442}
{"date":"2018-07-22 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.48956,"high":464.58556,"low":462.24855,"close":464.00809,"volume":3043.26104,"volumeNotional":1412097.73936,"tradesDone":2305}
{"date":"2018-07-22 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.0431,"high":464.65808,"low":462.42855,"close":463.94524,"volume":4973.19813,"volumeNotional":2307291.58154,"tradesDone":2526}
{"date":"2018-07-22 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.64696,"high":464.53934,"low":462.77309,"close":463.95368,"volume":4196.57349,"volumeNotional":1947015.69817,"tradesDone":2617}
{"date":"2018-07-22 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.95039,"high":467.70963,"low":463.45489,"close":466.17177,"volume":7273.51182,"volumeNotional":3390705.85625,"tradesDone":4278}
{"date":"2018-07-22 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.15295,"high":469.8291,"low":465.09573,"close":466.6279,"volume":14121.09997,"volumeNotional":6589299.173,"tradesDone":7169}
{"date":"2018-07-22 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.75656,"high":471.97843,"low":466.53527,"close":468.54517,"volume":15096.11564,"volumeNotional":7073212.01464,"tradesDone":7239}
{"date":"2018-07-22 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.59757,"high":469.36387,"low":464.84871,"close":466.10709,"volume":6395.87338,"volumeNotional":2981161.94232,"tradesDone":3971}
{"date":"2018-07-22 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.0348,"high":466.88144,"low":460.14599,"close":464.02692,"volume":9140.98063,"volumeNotional":4241661.04359,"tradesDone":5467}
{"date":"2018-07-22 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.98093,"high":465.28808,"low":463.41075,"close":463.81981,"volume":2378.13261,"volumeNotional":1103025.02709,"tradesDone":2062}
{"date":"2018-07-22 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.78072,"high":464.81825,"low":462.19839,"close":463.78002,"volume":6730.4831,"volumeNotional":3121463.61581,"tradesDone":2847}
{"date":"2018-07-22 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.69302,"high":465.57157,"low":463.38925,"close":464.19003,"volume":3607.97966,"volumeNotional":1674788.17948,"tradesDone":2345}
{"date":"2018-07-22 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.46852,"high":466.52821,"low":454.94611,"close":456.22785,"volume":18555.72925,"volumeNotional":8465640.37538,"tradesDone":9898}
{"date":"2018-07-22 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.0934,"high":458.8589,"low":454.57316,"close":458.08957,"volume":6699.47021,"volumeNotional":3068957.42776,"tradesDone":4619}
{"date":"2018-07-22 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.95094,"high":458.36666,"low":456.87083,"close":457.61338,"volume":3338.5152,"volumeNotional":1527749.2176,"tradesDone":2293}
{"date":"2018-07-23 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":457.55921,"high":459.72875,"low":454.99376,"close":459.41363,"volume":8020.9583,"volumeNotional":3684937.54999,"tradesDone":4364}
{"date":"2018-07-23 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.43843,"high":462.31977,"low":458.483,"close":461.99469,"volume":5503.88642,"volumeNotional":2542766.31451,"tradesDone":3166}
{"date":"2018-07-23 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.30933,"high":468.84916,"low":461.68916,"close":465.88113,"volume":25346.71376,"volumeNotional":11808555.66958,"tradesDone":11006}
{"date":"2018-07-23 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.52448,"high":467.33618,"low":464.73521,"close":465.58498,"volume":7010.44095,"volumeNotional":3263955.99193,"tradesDone":3635}
{"date":"2018-07-23 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.72073,"high":470.04785,"low":465.5427,"close":468.36931,"volume":9897.85705,"volumeNotional":4635852.5227,"tradesDone":5392}
{"date":"2018-07-23 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.38039,"high":468.39796,"low":465.49186,"close":466.55564,"volume":5290.0724,"volumeNotional":2468113.12357,"tradesDone":3884}
{"date":"2018-07-23 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.53593,"high":468.88281,"low":464.70644,"close":466.95359,"volume":8819.50651,"volumeNotional":4118300.20691,"tradesDone":4407}
{"date":"2018-07-23 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.01344,"high":468.59328,"low":463.96352,"close":465.11606,"volume":28832.39097,"volumeNotional":13410408.07858,"tradesDone":8864}
{"date":"2018-07-23 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.29814,"high":465.53514,"low":458.22512,"close":463.22381,"volume":30671.64411,"volumeNotional":14207835.87279,"tradesDone":12681}
{"date":"2018-07-23 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.36193,"high":464.7598,"low":460.59927,"close":464.3365,"volume":13520.09877,"volumeNotional":6277875.33777,"tradesDone":6698}
{"date":"2018-07-23 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.34294,"high":465.3673,"low":462.05265,"close":462.8472,"volume":8478.23536,"volumeNotional":3924127.46948,"tradesDone":4627}
{"date":"2018-07-23 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.75513,"high":463.40146,"low":461.01642,"close":462.20496,"volume":4217.68051,"volumeNotional":1949432.87172,"tradesDone":3443}
{"date":"2018-07-23 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.77563,"high":462.45273,"low":460.19477,"close":461.13372,"volume":10882.58653,"volumeNotional":5018327.55785,"tradesDone":5308}
{"date":"2018-07-23 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.11949,"high":462.73781,"low":460.50868,"close":461.84757,"volume":10242.36264,"volumeNotional":4730410.33611,"tradesDone":4562}
{"date":"2018-07-23 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.88751,"high":462.7154,"low":460.10994,"close":461.5365,"volume":11243.14598,"volumeNotional":5189122.2341,"tradesDone":4645}
{"date":"2018-07-23 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.52545,"high":464.2301,"low":460.45914,"close":463.15594,"volume":13003.84027,"volumeNotional":6022805.92817,"tradesDone":5228}
{"date":"2018-07-23 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.99529,"high":463.59327,"low":454.67208,"close":455.22039,"volume":23670.92654,"volumeNotional":10775488.38133,"tradesDone":10114}
{"date":"2018-07-23 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":455.0623,"high":455.45449,"low":451.71602,"close":452.18911,"volume":20795.97269,"volumeNotional":9403712.47871,"tradesDone":10271}
{"date":"2018-07-23 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":452.30893,"high":457.80703,"low":450.38417,"close":455.16915,"volume":16077.60186,"volumeNotional":7318028.31069,"tradesDone":9051}
{"date":"2018-07-23 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":454.93285,"high":455.94265,"low":450.22518,"close":451.07668,"volume":9839.59253,"volumeNotional":4438410.74469,"tradesDone":6080}
{"date":"2018-07-23 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.08868,"high":452.33614,"low":447.58818,"close":448.02615,"volume":16276.72053,"volumeNotional":7292396.50473,"tradesDone":7424}
{"date":"2018-07-23 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":448.06677,"high":451.65525,"low":447.21237,"close":451.48276,"volume":6771.89016,"volumeNotional":3057391.67949,"tradesDone":4839}
{"date":"2018-07-23 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.53932,"high":452.58097,"low":449.80507,"close":449.86424,"volume":7734.75298,"volumeNotional":3479588.79115,"tradesDone":4878}
{"date":"2018-07-23 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.79975,"high":450.04441,"low":446.26724,"close":449.59726,"volume":11252.67764,"volumeNotional":5059173.08818,"tradesDone":6925}
{"date":"2018-07-24 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.60124,"high":450.20198,"low":448.33935,"close":449.59334,"volume":6345.13069,"volumeNotional":2852728.52478,"tradesDone":4979}
{"date":"2018-07-24 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.61222,"high":451.84975,"low":449.24224,"close":449.8055,"volume":11034.67638,"volumeNotional":4963458.14613,"tradesDone":4879}
{"date":"2018-07-24 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":449.84007,"high":453.69868,"low":449.73931,"close":451.2354,"volume":11499.89848,"volumeNotional":5189161.27407,"tradesDone":6808}
{"date":"2018-07-24 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.30356,"high":452.81259,"low":450.0395,"close":450.4656,"volume":10032.56936,"volumeNotional":4519327.37418,"tradesDone":5586}
{"date":"2018-07-24 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":450.6008,"high":455.04839,"low":450.48494,"close":452.08862,"volume":10654.04717,"volumeNotional":4816573.49322,"tradesDone":7395}
{"date":"2018-07-24 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":451.62173,"high":463.076,"low":450.26954,"close":462.97516,"volume":19914.6515,"volumeNotional":9219988.97414,"tradesDone":11606}
{"date":"2018-07-24 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.69347,"high":469.37845,"low":462.68755,"close":464.70816,"volume":33370.40629,"volumeNotional":15507500.20002,"tradesDone":14207}
{"date":"2018-07-24 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.81447,"high":479.14126,"low":464.76442,"close":472.23632,"volume":53517.62192,"volumeNotional":25272964.64326,"tradesDone":16974}
{"date":"2018-07-24 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.09279,"high":473.95115,"low":466.32612,"close":468.23394,"volume":16771.34834,"volumeNotional":7852914.48506,"tradesDone":8447}
{"date":"2018-07-24 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.29354,"high":472.51482,"low":467.87129,"close":470.74142,"volume":9108.91985,"volumeNotional":4287945.89719,"tradesDone":6127}
{"date":"2018-07-24 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.73359,"high":474.01187,"low":469.51253,"close":473.04791,"volume":13004.07858,"volumeNotional":6151552.25033,"tradesDone":6916}
{"date":"2018-07-24 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.91651,"high":476.60303,"low":471.81815,"close":475.093,"volume":15420.03778,"volumeNotional":7325952.07902,"tradesDone":8408}
{"date":"2018-07-24 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.54609,"high":477.96112,"low":468.61408,"close":472.1356,"volume":21266.08306,"volumeNotional":10040474.79705,"tradesDone":11366}
{"date":"2018-07-24 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.20898,"high":480.9995,"low":471.03469,"close":479.10867,"volume":20484.30608,"volumeNotional":9814208.69906,"tradesDone":11909}
{"date":"2018-07-24 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.21838,"high":484.33451,"low":470.36117,"close":473.61385,"volume":45501.66683,"volumeNotional":21550219.44041,"tradesDone":17875}
{"date":"2018-07-24 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.52519,"high":475.61001,"low":470.46232,"close":475.03909,"volume":12639.86514,"volumeNotional":6004430.0743,"tradesDone":7133}
{"date":"2018-07-24 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.98051,"high":475.89184,"low":470.99555,"close":472.58158,"volume":7774.29091,"volumeNotional":3673986.67351,"tradesDone":5360}
{"date":"2018-07-24 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.36278,"high":478.31642,"low":473.14917,"close":475.05827,"volume":16862.18058,"volumeNotional":8010518.35206,"tradesDone":7629}
{"date":"2018-07-24 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":474.95503,"high":478.1422,"low":473.2925,"close":476.40482,"volume":9698.73999,"volumeNotional":4620526.49366,"tradesDone":5097}
{"date":"2018-07-24 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.43885,"high":477.97179,"low":475.8145,"close":476.04389,"volume":5775.55723,"volumeNotional":2749418.7472,"tradesDone":4358}
{"date":"2018-07-24 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.20232,"high":476.27944,"low":471.70599,"close":472.56123,"volume":10339.55113,"volumeNotional":4886071.01995,"tradesDone":4764}
{"date":"2018-07-24 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.61569,"high":475.39082,"low":470.94116,"close":475.23015,"volume":6578.66483,"volumeNotional":3126379.86215,"tradesDone":3905}
{"date":"2018-07-24 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.3176,"high":478.44474,"low":475.01801,"close":476.72795,"volume":9247.49141,"volumeNotional":4408537.64843,"tradesDone":5457}
{"date":"2018-07-24 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.90586,"high":481.37175,"low":476.27162,"close":479.32572,"volume":17636.47621,"volumeNotional":8453616.67477,"tradesDone":7496}
{"date":"2018-07-25 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.21837,"high":485.08712,"low":478.07902,"close":479.55783,"volume":22110.91535,"volumeNotional":10603462.58543,"tradesDone":10920}
{"date":"2018-07-25 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.57348,"high":482.70019,"low":478.11256,"close":482.34366,"volume":8615.68788,"volumeNotional":4155722.39492,"tradesDone":5849}
{"date":"2018-07-25 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.06958,"high":482.36102,"low":476.22756,"close":477.82969,"volume":9399.94889,"volumeNotional":4491574.70935,"tradesDone":6413}
{"date":"2018-07-25 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.79181,"high":480.2938,"low":475.24879,"close":479.5109,"volume":9103.93156,"volumeNotional":4365434.42713,"tradesDone":6440}
{"date":"2018-07-25 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.25163,"high":484.41131,"low":478.78085,"close":483.91144,"volume":11877.58129,"volumeNotional":5747697.45994,"tradesDone":7286}
{"date":"2018-07-25 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.95458,"high":485.15191,"low":482.21181,"close":484.11368,"volume":12030.94312,"volumeNotional":5824344.16884,"tradesDone":6818}
{"date":"2018-07-25 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.385,"high":483.61556,"low":477.16472,"close":479.34759,"volume":11792.65842,"volumeNotional":5652782.36675,"tradesDone":7675}
{"date":"2018-07-25 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":479.4284,"high":480.7217,"low":474.37336,"close":477.30602,"volume":19270.06783,"volumeNotional":9197719.43317,"tradesDone":7664}
{"date":"2018-07-25 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.46514,"high":477.60645,"low":472.11008,"close":475.03139,"volume":16252.55454,"volumeNotional":7720473.55672,"tradesDone":7922}
{"date":"2018-07-25 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.12646,"high":475.35356,"low":471.43061,"close":472.56685,"volume":9547.4444,"volumeNotional":4511805.70796,"tradesDone":7023}
{"date":"2018-07-25 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.68001,"high":472.78586,"low":467.24864,"close":469.42805,"volume":14471.67844,"volumeNotional":6793411.74953,"tradesDone":7996}
{"date":"2018-07-25 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.04923,"high":471.61676,"low":469.1127,"close":469.34071,"volume":4299.24399,"volumeNotional":2017810.22072,"tradesDone":2086}
{"date":"2018-07-25 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.48622,"high":471.95812,"low":468.53727,"close":471.36106,"volume":12623.93919,"volumeNotional":5950433.39161,"tradesDone":6204}
{"date":"2018-07-25 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.36256,"high":472.7574,"low":467.89709,"close":471.12526,"volume":12526.16834,"volumeNotional":5901394.25647,"tradesDone":7368}
{"date":"2018-07-25 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.98883,"high":471.54965,"low":468.04953,"close":470.49375,"volume":10566.66773,"volumeNotional":4971551.08125,"tradesDone":5551}
{"date":"2018-07-25 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.53539,"high":470.92707,"low":464.01709,"close":467.85328,"volume":18656.28549,"volumeNotional":8728404.3653,"tradesDone":11143}
{"date":"2018-07-25 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.84049,"high":473.47489,"low":466.53895,"close":471.52793,"volume":15778.03868,"volumeNotional":7439785.84561,"tradesDone":8484}
{"date":"2018-07-25 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.46448,"high":472.37277,"low":469.0252,"close":470.3566,"volume":11886.67898,"volumeNotional":5590977.89329,"tradesDone":5987}
{"date":"2018-07-25 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.43776,"high":471.51869,"low":468.65348,"close":469.3399,"volume":10258.49305,"volumeNotional":4814720.09836,"tradesDone":5334}
{"date":"2018-07-25 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.22448,"high":474.30321,"low":469.1629,"close":473.99091,"volume":11237.89646,"volumeNotional":5326660.79837,"tradesDone":5344}
{"date":"2018-07-25 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.8932,"high":475.97771,"low":471.84223,"close":475.63005,"volume":9828.87829,"volumeNotional":4674909.86466,"tradesDone":5164}
{"date":"2018-07-25 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.64244,"high":477.71302,"low":473.93925,"close":476.12496,"volume":10419.23506,"volumeNotional":4960857.84486,"tradesDone":7022}
{"date":"2018-07-25 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.14914,"high":478.02672,"low":473.88378,"close":475.09629,"volume":6786.52108,"volumeNotional":3224251.01751,"tradesDone":5542}
{"date":"2018-07-25 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.31909,"high":476.90757,"low":470.95938,"close":471.91593,"volume":12523.05085,"volumeNotional":5909827.16531,"tradesDone":6538}
{"date":"2018-07-26 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":471.95351,"high":477.00362,"low":471.85851,"close":475.31682,"volume":11561.11814,"volumeNotional":5495193.91007,"tradesDone":5360}
{"date":"2018-07-26 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.27253,"high":476.53919,"low":474.25538,"close":476.01084,"volume":5792.4035,"volumeNotional":2757246.82908,"tradesDone":4439}
{"date":"2018-07-26 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.08819,"high":476.26309,"low":474.25826,"close":475.04088,"volume":6422.11334,"volumeNotional":3050766.38888,"tradesDone":4468}
{"date":"2018-07-26 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.17763,"high":476.35712,"low":474.22033,"close":475.9835,"volume":9350.79612,"volumeNotional":4450824.69052,"tradesDone":5258}
{"date":"2018-07-26 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.10813,"high":477.4776,"low":475.65573,"close":477.05245,"volume":7572.19556,"volumeNotional":3612334.45418,"tradesDone":4765}
{"date":"2018-07-26 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.98579,"high":477.63506,"low":475.8451,"close":476.70896,"volume":7274.00383,"volumeNotional":3467582.7935,"tradesDone":4248}
{"date":"2018-07-26 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.75876,"high":484.75677,"low":476.57248,"close":483.15291,"volume":16225.81377,"volumeNotional":7839549.09264,"tradesDone":9184}
{"date":"2018-07-26 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":483.1403,"high":484.69917,"low":478.48651,"close":480.32085,"volume":17109.95497,"volumeNotional":8218268.19914,"tradesDone":8145}
{"date":"2018-07-26 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":480.39383,"high":483.71122,"low":480.32589,"close":481.72869,"volume":9572.66974,"volumeNotional":4611429.67039,"tradesDone":5854}
{"date":"2018-07-26 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.09876,"high":483.13638,"low":480.98814,"close":481.88791,"volume":10842.80609,"volumeNotional":5225017.15645,"tradesDone":5157}
{"date":"2018-07-26 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":481.79956,"high":483.83038,"low":481.55023,"close":482.51263,"volume":10902.41016,"volumeNotional":5260550.60926,"tradesDone":4953}
{"date":"2018-07-26 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":482.48007,"high":482.68893,"low":476.81337,"close":477.85839,"volume":11762.10872,"volumeNotional":5620622.30229,"tradesDone":6407}
{"date":"2018-07-26 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.61392,"high":478.67759,"low":474.16842,"close":478.35277,"volume":11599.30169,"volumeNotional":5548558.13465,"tradesDone":5934}
{"date":"2018-07-26 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.29194,"high":478.37031,"low":475.46535,"close":476.45784,"volume":11471.82243,"volumeNotional":5465839.73923,"tradesDone":4909}
{"date":"2018-07-26 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.58076,"high":477.90822,"low":474.20677,"close":477.73695,"volume":11377.53962,"volumeNotional":5435471.03259,"tradesDone":5314}
{"date":"2018-07-26 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.81856,"high":477.99505,"low":473.99779,"close":475.4146,"volume":11927.4513,"volumeNotional":5670484.43187,"tradesDone":6352}
{"date":"2018-07-26 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":475.42057,"high":476.50095,"low":473.06402,"close":476.26549,"volume":13031.39206,"volumeNotional":6206402.26527,"tradesDone":6156}
{"date":"2018-07-26 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":476.12972,"high":478.44327,"low":475.88421,"close":477.61138,"volume":9024.053,"volumeNotional":4309990.36937,"tradesDone":5568}
{"date":"2018-07-26 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.72337,"high":479.18217,"low":477.29738,"close":477.70301,"volume":6943.48977,"volumeNotional":3316925.96286,"tradesDone":4420}
{"date":"2018-07-26 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":477.81256,"high":479.83406,"low":477.13863,"close":478.46538,"volume":13853.73227,"volumeNotional":6628531.23488,"tradesDone":4851}
{"date":"2018-07-26 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":478.61671,"high":479.58423,"low":471.62191,"close":471.99221,"volume":16643.85522,"volumeNotional":7855769.93335,"tradesDone":7162}
{"date":"2018-07-26 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.05426,"high":472.19088,"low":461.98952,"close":466.06673,"volume":37415.79165,"volumeNotional":17438255.57604,"tradesDone":17739}
{"date":"2018-07-26 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.27192,"high":468.57902,"low":462.33939,"close":462.71263,"volume":13350.12345,"volumeNotional":6177270.67009,"tradesDone":8615}
{"date":"2018-07-26 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.71159,"high":465.74005,"low":459.37261,"close":462.34911,"volume":21262.36595,"volumeNotional":9830635.94839,"tradesDone":10234}
{"date":"2018-07-27 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.14971,"high":464.20247,"low":462.0026,"close":463.28282,"volume":8921.61801,"volumeNotional":4133232.30891,"tradesDone":5421}
{"date":"2018-07-27 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.31067,"high":463.84819,"low":461.7217,"close":462.84251,"volume":13618.9762,"volumeNotional":6303441.09348,"tradesDone":5485}
{"date":"2018-07-27 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.75774,"high":465.64282,"low":462.39398,"close":463.29306,"volume":14161.09748,"volumeNotional":6560738.19301,"tradesDone":5272}
{"date":"2018-07-27 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.2225,"high":465.73668,"low":462.66363,"close":463.19889,"volume":8994.19299,"volumeNotional":4166100.17389,"tradesDone":4889}
{"date":"2018-07-27 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.4254,"high":465.53264,"low":462.86004,"close":465.30258,"volume":8736.45272,"volumeNotional":4065093.95694,"tradesDone":5127}
{"date":"2018-07-27 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.32903,"high":465.42565,"low":463.32161,"close":464.01573,"volume":9411.84949,"volumeNotional":4367246.25689,"tradesDone":4664}
{"date":"2018-07-27 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.14157,"high":464.47129,"low":462.24706,"close":463.25514,"volume":11501.13502,"volumeNotional":5327959.91417,"tradesDone":6203}
{"date":"2018-07-27 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":463.24333,"high":463.35259,"low":457.93388,"close":460.6499,"volume":35805.0231,"volumeNotional":16493580.48155,"tradesDone":17551}
{"date":"2018-07-27 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":460.65213,"high":467.02429,"low":460.45934,"close":465.15616,"volume":16482.01952,"volumeNotional":7666712.8975,"tradesDone":8754}
{"date":"2018-07-27 09:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":465.06568,"high":466.0149,"low":463.84907,"close":464.48352,"volume":8908.8832,"volumeNotional":4138029.39974,"tradesDone":4333}
{"date":"2018-07-27 10:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.50883,"high":465.30247,"low":462.70008,"close":464.33874,"volume":13066.18037,"volumeNotional":6067133.74595,"tradesDone":4589}
{"date":"2018-07-27 11:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":464.33984,"high":464.47862,"low":460.78655,"close":462.60369,"volume":10764.93396,"volumeNotional":4979898.21839,"tradesDone":5270}
{"date":"2018-07-27 12:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":462.53119,"high":462.90434,"low":457.00442,"close":459.17233,"volume":15540.62054,"volumeNotional":7135822.86903,"tradesDone":7698}
{"date":"2018-07-27 13:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":459.33722,"high":462.27771,"low":456.72888,"close":461.02466,"volume":14288.62063,"volumeNotional":6587406.46973,"tradesDone":7865}
{"date":"2018-07-27 14:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":461.00653,"high":461.82545,"low":456.31038,"close":456.73849,"volume":13401.12394,"volumeNotional":6120809.15987,"tradesDone":7438}
{"date":"2018-07-27 15:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":456.8124,"high":468.71027,"low":455.9912,"close":466.19074,"volume":38805.05641,"volumeNotional":18090558.11173,"tradesDone":16349}
{"date":"2018-07-27 16:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.29422,"high":469.01734,"low":466.08071,"close":467.27039,"volume":14809.89241,"volumeNotional":6920224.1803,"tradesDone":9249}
{"date":"2018-07-27 17:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.12982,"high":467.91419,"low":465.33301,"close":466.98211,"volume":12874.38594,"volumeNotional":6012107.92431,"tradesDone":4588}
{"date":"2018-07-27 18:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":466.82487,"high":470.14612,"low":466.77988,"close":469.84808,"volume":15475.07026,"volumeNotional":7270932.12475,"tradesDone":5844}
{"date":"2018-07-27 19:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.73262,"high":469.98366,"low":466.79782,"close":467.4967,"volume":12702.82787,"volumeNotional":5938530.12375,"tradesDone":5564}
{"date":"2018-07-27 20:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.28587,"high":468.74752,"low":466.5494,"close":467.44897,"volume":10684.43315,"volumeNotional":4994427.26056,"tradesDone":4482}
{"date":"2018-07-27 21:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":467.38684,"high":474.16242,"low":467.29403,"close":473.26296,"volume":18618.98175,"volumeNotional":8811674.48932,"tradesDone":7234}
{"date":"2018-07-27 22:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":473.18996,"high":473.30322,"low":470.43058,"close":472.24281,"volume":9747.29512,"volumeNotional":4603090.03412,"tradesDone":4950}
{"date":"2018-07-27 23:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":472.32824,"high":473.32879,"low":467.15093,"close":470.03289,"volume":12956.81286,"volumeNotional":6090128.18602,"tradesDone":6590}
{"date":"2018-07-28 00:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.98914,"high":471.80549,"low":469.0104,"close":469.57148,"volume":5961.30899,"volumeNotional":2799260.67334,"tradesDone":4121}
{"date":"2018-07-28 01:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.44866,"high":470.15155,"low":468.61341,"close":469.04615,"volume":7724.74903,"volumeNotional":3623263.83077,"tradesDone":3613}
{"date":"2018-07-28 02:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.09592,"high":470.1075,"low":468.12941,"close":469.23272,"volume":8719.61773,"volumeNotional":4091529.95565,"tradesDone":3811}
{"date":"2018-07-28 03:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.32,"high":469.61631,"low":467.76606,"close":469.26721,"volume":11571.31734,"volumeNotional":5430039.74586,"tradesDone":5901}
{"date":"2018-07-28 04:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":468.94631,"high":470.50596,"low":468.52049,"close":469.96038,"volume":7953.88416,"volumeNotional":3738010.43444,"tradesDone":4119}
{"date":"2018-07-28 05:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.0477,"high":471.32184,"low":468.75439,"close":469.68308,"volume":6381.92782,"volumeNotional":2997483.52952,"tradesDone":4241}
{"date":"2018-07-28 06:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.47457,"high":471.14511,"low":468.60668,"close":471.06479,"volume":12672.65183,"volumeNotional":5969640.10562,"tradesDone":4647}
{"date":"2018-07-28 07:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":470.76686,"high":470.86565,"low":469.28796,"close":469.82028,"volume":6903.3388,"volumeNotional":3243328.59098,"tradesDone":4862}
{"date":"2018-07-28 08:00:00","symbol":"ethusd","baseCurrency":"eth","quoteCurrency":"usd","open":469.90736,"high":471.66693,"low":469.83493,"close":470.64338,"volume":10313.42491,"volumeNotional":4853945.12368,"tradesDone":4467}
{"date":"2018-01-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96565,"high":1.97514,"low":1.91543,"close":1.93813,"volume":2294627.29348,"volumeNotional":4447295.34309,"tradesDone":2662}
{"date":"2018-01-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94479,"high":1.99486,"low":1.93461,"close":1.95001,"volume":1212258.37758,"volumeNotional":2363911.86198,"tradesDone":1953}
{"date":"2018-01-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95143,"high":1.96412,"low":1.94389,"close":1.95103,"volume":779720.80803,"volumeNotional":1521258.38104,"tradesDone":1116}
{"date":"2018-01-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96043,"high":1.96465,"low":1.91402,"close":1.91838,"volume":1197024.09117,"volumeNotional":2296341.6726,"tradesDone":1668}
{"date":"2018-01-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.92169,"high":1.93401,"low":1.90378,"close":1.90808,"volume":1227702.27435,"volumeNotional":2342557.51617,"tradesDone":1839}
{"date":"2018-01-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.91637,"high":1.93896,"low":1.87336,"close":1.93543,"volume":3010254.24616,"volumeNotional":5826122.44393,"tradesDone":3184}
{"date":"2018-01-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.93267,"high":1.96653,"low":1.89339,"close":1.96369,"volume":1198379.01957,"volumeNotional":2353243.09039,"tradesDone":1993}
{"date":"2018-01-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9624,"high":1.96827,"low":1.91394,"close":1.92884,"volume":1469037.05971,"volumeNotional":2833543.76676,"tradesDone":1668}
{"date":"2018-01-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.92469,"high":1.96662,"low":1.91579,"close":1.94202,"volume":608717.36271,"volumeNotional":1182143.50557,"tradesDone":1480}
{"date":"2018-01-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94333,"high":1.95391,"low":1.9266,"close":1.94577,"volume":730414.82276,"volumeNotional":1421221.56655,"tradesDone":902}
{"date":"2018-01-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94487,"high":1.95693,"low":1.93335,"close":1.95394,"volume":419399.80511,"volumeNotional":819480.67345,"tradesDone":930}
{"date":"2018-01-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95302,"high":1.95604,"low":1.87978,"close":1.92295,"volume":3036333.15889,"volumeNotional":5838703.24574,"tradesDone":2881}
{"date":"2018-01-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.92269,"high":1.93079,"low":1.88859,"close":1.90886,"volume":1041657.3555,"volumeNotional":1988374.26736,"tradesDone":1243}
{"date":"2018-01-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9092,"high":1.91918,"low":1.83012,"close":1.84829,"volume":2667640.36293,"volumeNotional":4930582.95756,"tradesDone":3010}
{"date":"2018-01-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.85182,"high":1.92527,"low":1.80506,"close":1.9086,"volume":5618418.92528,"volumeNotional":10723323.28297,"tradesDone":5118}
{"date":"2018-01-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.90614,"high":1.93737,"low":1.87091,"close":1.90329,"volume":2130472.90705,"volumeNotional":4054904.01426,"tradesDone":2331}
{"date":"2018-01-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.90354,"high":1.90991,"low":1.8484,"close":1.87435,"volume":2352544.30182,"volumeNotional":4409500.11326,"tradesDone":2116}
{"date":"2018-01-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.86454,"high":1.89628,"low":1.85227,"close":1.87475,"volume":723398.14931,"volumeNotional":1356191.4406,"tradesDone":1368}
{"date":"2018-01-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.87265,"high":1.90112,"low":1.8615,"close":1.88867,"volume":578462.0566,"volumeNotional":1092522.16919,"tradesDone":1230}
{"date":"2018-01-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.88827,"high":1.89173,"low":1.86336,"close":1.87007,"volume":1168481.05238,"volumeNotional":2185136.21766,"tradesDone":1754}
{"date":"2018-01-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.86982,"high":1.91847,"low":1.86823,"close":1.89258,"volume":3365050.06921,"volumeNotional":6368629.32329,"tradesDone":3079}
{"date":"2018-01-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.88973,"high":1.93253,"low":1.8862,"close":1.91501,"volume":2288534.2768,"volumeNotional":4382556.801,"tradesDone":2953}
{"date":"2018-01-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.91533,"high":1.96902,"low":1.90334,"close":1.95064,"volume":3241436.25846,"volumeNotional":6322869.00632,"tradesDone":2868}
{"date":"2018-01-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95093,"high":2.09351,"low":1.92123,"close":2.03413,"volume":8654202.70593,"volumeNotional":17603755.99341,"tradesDone":8416}
{"date":"2018-01-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03512,"high":2.07639,"low":1.99534,"close":2.03926,"volume":6416423.10522,"volumeNotional":13084772.50957,"tradesDone":5470}
{"date":"2018-01-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03921,"high":2.05592,"low":1.95902,"close":1.96241,"volume":4617961.94227,"volumeNotional":9062340.4192,"tradesDone":4532}
{"date":"2018-01-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95939,"high":1.99002,"low":1.90575,"close":1.95893,"volume":3630910.35996,"volumeNotional":7112683.40864,"tradesDone":3979}
{"date":"2018-01-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96059,"high":1.96328,"low":1.93459,"close":1.95,"volume":1792631.22992,"volumeNotional":3495624.68302,"tradesDone":1865}
{"date":"2018-01-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94671,"high":1.95796,"low":1.90845,"close":1.9364,"volume":2219442.09684,"volumeNotional":4297725.31068,"tradesDone":2317}
{"date":"2018-01-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.93339,"high":1.94055,"low":1.90884,"close":1.92328,"volume":948174.15276,"volumeNotional":1823607.31755,"tradesDone":1358}
{"date":"2018-01-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9213,"high":1.99169,"low":1.91317,"close":1.97274,"volume":1393659.25601,"volumeNotional":2749327.53211,"tradesDone":2209}
{"date":"2018-01-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.97646,"high":1.9877,"low":1.95982,"close":1.98606,"volume":1092776.61548,"volumeNotional":2170322.37529,"tradesDone":1595}
{"date":"2018-01-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98445,"high":2.01079,"low":1.95414,"close":1.98544,"volume":2084050.64359,"volumeNotional":4137760.14238,"tradesDone":2458}
{"date":"2018-01-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98383,"high":2.05,"low":1.97844,"close":2.02199,"volume":4866710.60802,"volumeNotional":9840428.13715,"tradesDone":4602}
{"date":"2018-01-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.02787,"high":2.04869,"low":2.00082,"close":2.04077,"volume":1733865.16982,"volumeNotional":3538423.91912,"tradesDone":2129}
{"date":"2018-01-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04082,"high":2.04493,"low":2.01068,"close":2.02647,"volume":1068922.91274,"volumeNotional":2166143.24358,"tradesDone":1563}
{"date":"2018-01-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.02857,"high":2.07627,"low":2.02208,"close":2.05937,"volume":2270824.93501,"volumeNotional":4676469.30809,"tradesDone":2764}
{"date":"2018-01-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.0604,"high":2.19182,"low":2.05555,"close":2.13333,"volume":11313956.0506,"volumeNotional":24136386.33568,"tradesDone":10640}
{"date":"2018-01-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.13563,"high":2.18276,"low":2.13113,"close":2.13834,"volume":4704073.78801,"volumeNotional":10058889.77715,"tradesDone":4016}
{"date":"2018-01-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.13864,"high":2.15649,"low":2.077,"close":2.09578,"volume":4655547.87051,"volumeNotional":9757010.48507,"tradesDone":5390}
{"date":"2018-01-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.10048,"high":2.13801,"low":2.08566,"close":2.09308,"volume":1941618.47989,"volumeNotional":4063954.78504,"tradesDone":2951}
{"date":"2018-01-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.09452,"high":2.14442,"low":2.08144,"close":2.14259,"volume":2395039.12283,"volumeNotional":5131577.00193,"tradesDone":2929}
{"date":"2018-01-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.14146,"high":2.17438,"low":2.07673,"close":2.10211,"volume":5028232.61397,"volumeNotional":10569902.99566,"tradesDone":5984}
{"date":"2018-01-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.10666,"high":2.11983,"low":1.99495,"close":2.09386,"volume":6152897.92895,"volumeNotional":12883304.88394,"tradesDone":7032}
{"date":"2018-01-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.09461,"high":2.13004,"low":2.07554,"close":2.13004,"volume":3151756.65601,"volumeNotional":6713371.90162,"tradesDone":2685}
{"date":"2018-01-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.12969,"high":2.14999,"low":2.10726,"close":2.1264,"volume":2523138.76338,"volumeNotional":5365192.53558,"tradesDone":3377}
{"date":"2018-01-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.12794,"high":2.14379,"low":2.0946,"close":2.13811,"volume":2306346.12472,"volumeNotional":4931228.6277,"tradesDone":2704}
{"date":"2018-01-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.1357,"high":2.19962,"low":2.11231,"close":2.17749,"volume":6269305.37593,"volumeNotional":13651337.37594,"tradesDone":6042}
{"date":"2018-01-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.17983,"high":2.19491,"low":2.14874,"close":2.16808,"volume":3135217.73013,"volumeNotional":6797409.48789,"tradesDone":2777}
{"date":"2018-01-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.16784,"high":2.20086,"low":2.15648,"close":2.18774,"volume":3012730.63386,"volumeNotional":6591077.24798,"tradesDone":2807}
{"date":"2018-01-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.18767,"high":2.31971,"low":2.18613,"close":2.28867,"volume":12247046.16349,"volumeNotional":28029500.2126,"tradesDone":11128}
{"date":"2018-01-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.28913,"high":2.31087,"low":2.2357,"close":2.23853,"volume":3408140.71396,"volumeNotional":7629234.69168,"tradesDone":3863}
{"date":"2018-01-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.23706,"high":2.30321,"low":2.21915,"close":2.28705,"volume":3492067.41134,"volumeNotional":7986518.79713,"tradesDone":3548}
{"date":"2018-01-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.28508,"high":2.34299,"low":2.28153,"close":2.32993,"volume":3671352.29651,"volumeNotional":8554007.64308,"tradesDone":3225}
{"date":"2018-01-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.33204,"high":2.33736,"low":2.27799,"close":2.33167,"volume":2430845.88028,"volumeNotional":5667922.4947,"tradesDone":3190}
{"date":"2018-01-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.33017,"high":2.3954,"low":2.32828,"close":2.38574,"volume":3277051.96365,"volumeNotional":7818187.66149,"tradesDone":4207}
{"date":"2018-01-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.3862,"high":2.49942,"low":2.34091,"close":2.43668,"volume":7828012.44701,"volumeNotional":19074351.22441,"tradesDone":8323}
{"date":"2018-01-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.43592,"high":2.48251,"low":2.36646,"close":2.38978,"volume":5994042.48682,"volumeNotional":14324431.90729,"tradesDone":7175}
{"date":"2018-01-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.38873,"high":2.4166,"low":2.30538,"close":2.32296,"volume":5029595.94591,"volumeNotional":11683527.35728,"tradesDone":5672}
{"date":"2018-01-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.32167,"high":2.41452,"low":2.32121,"close":2.41014,"volume":3351263.68553,"volumeNotional":8077018.77237,"tradesDone":4202}
{"date":"2018-01-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.41054,"high":2.45101,"low":2.37502,"close":2.38396,"volume":3065090.96232,"volumeNotional":7307059.17247,"tradesDone":4056}
{"date":"2018-01-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.38685,"high":2.4894,"low":2.38029,"close":2.47449,"volume":4826655.83691,"volumeNotional":11943532.04169,"tradesDone":4264}
{"date":"2018-01-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.47382,"high":2.60398,"low":2.45916,"close":2.5915,"volume":11762486.18731,"volumeNotional":30482498.28264,"tradesDone":10107}
{"date":"2018-01-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.59206,"high":2.64822,"low":2.54018,"close":2.58969,"volume":7592942.32363,"volumeNotional":19663400.54385,"tradesDone":9293}
{"date":"2018-01-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.58859,"high":2.59829,"low":2.53232,"close":2.55954,"volume":3646089.86689,"volumeNotional":9332317.75019,"tradesDone":5319}
{"date":"2018-01-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.55508,"high":2.76978,"low":2.54861,"close":2.75939,"volume":10498411.9119,"volumeNotional":28969223.77786,"tradesDone":9776}
{"date":"2018-01-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.75407,"high":2.7909,"low":2.68619,"close":2.70272,"volume":8671190.2175,"volumeNotional":23435802.45203,"tradesDone":9685}
{"date":"2018-01-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.70366,"high":2.8019,"low":2.64777,"close":2.80002,"volume":8796060.48798,"volumeNotional":24629179.66749,"tradesDone":8034}
{"date":"2018-01-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.8009,"high":2.85626,"low":2.74156,"close":2.788,"volume":9258865.21863,"volumeNotional":25813712.65086,"tradesDone":9657}
{"date":"2018-01-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.78677,"high":2.79453,"low":2.6048,"close":2.74832,"volume":11078217.12599,"volumeNotional":30446430.40323,"tradesDone":11299}
{"date":"2018-01-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.74932,"high":2.80982,"low":2.66811,"close":2.715,"volume":5858767.6043,"volumeNotional":15906582.03368,"tradesDone":7031}
{"date":"2018-01-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.71398,"high":2.72987,"low":2.67086,"close":2.7262,"volume":3695682.2988,"volumeNotional":10075174.89374,"tradesDone":4055}
{"date":"2018-01-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.72565,"high":2.84586,"low":2.7035,"close":2.83592,"volume":4173699.64117,"volumeNotional":11836270.45215,"tradesDone":4712}
{"date":"2018-01-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.8341,"high":2.95038,"low":2.81276,"close":2.93504,"volume":7381909.41049,"volumeNotional":21666173.55714,"tradesDone":7139}
{"date":"2018-01-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.9312,"high":3.03254,"low":2.92911,"close":2.99137,"volume":10234170.01007,"volumeNotional":30614217.23028,"tradesDone":10190}
{"date":"2018-01-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.98781,"high":3.03061,"low":2.90602,"close":2.93862,"volume":5404540.649,"volumeNotional":15881870.12894,"tradesDone":6393}
{"date":"2018-01-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.93941,"high":2.98733,"low":2.85927,"close":2.97251,"volume":4527291.06172,"volumeNotional":13457429.54896,"tradesDone":5202}
{"date":"2018-01-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.97814,"high":3.00268,"low":2.93499,"close":2.99802,"volume":2823120.25155,"volumeNotional":8463766.04331,"tradesDone":3870}
{"date":"2018-01-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.00052,"high":3.20259,"low":2.99597,"close":3.18941,"volume":7391230.64218,"volumeNotional":23573657.29913,"tradesDone":9454}
{"date":"2018-01-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.18964,"high":3.24806,"low":3.07952,"close":3.13742,"volume":9435191.40495,"volumeNotional":29602164.9286,"tradesDone":10201}
{"date":"2018-01-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.13316,"high":3.23749,"low":3.06574,"close":3.13867,"volume":5427553.63987,"volumeNotional":17035306.27213,"tradesDone":8218}
{"date":"2018-01-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.13674,"high":3.15668,"low":2.85959,"close":2.94827,"volume":9367977.50125,"volumeNotional":27619363.7169,"tradesDone":12401}
{"date":"2018-01-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.94558,"high":3.08045,"low":2.82748,"close":3.01254,"volume":7228182.20296,"volumeNotional":21775158.31056,"tradesDone":9532}
{"date":"2018-01-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.00369,"high":3.18599,"low":2.94019,"close":3.14487,"volume":4756611.62632,"volumeNotional":14958948.62387,"tradesDone":7463}
{"date":"2018-01-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.1522,"high":3.30684,"low":3.14521,"close":3.28527,"volume":6974472.25582,"volumeNotional":22913044.85062,"tradesDone":8637}
{"date":"2018-01-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.27916,"high":3.29481,"low":3.1125,"close":3.16527,"volume":5840916.99437,"volumeNotional":18488106.6818,"tradesDone":6390}
{"date":"2018-01-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.17541,"high":3.24756,"low":3.06475,"close":3.0655,"volume":3773626.85304,"volumeNotional":11568041.46042,"tradesDone":5020}
{"date":"2018-01-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.0641,"high":3.13311,"low":2.94813,"close":2.97523,"volume":9574438.36062,"volumeNotional":28486136.93052,"tradesDone":10539}
{"date":"2018-01-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.97112,"high":3.13106,"low":2.95534,"close":3.10143,"volume":6400497.48717,"volumeNotional":19850725.93858,"tradesDone":7696}
{"date":"2018-01-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.10051,"high":3.13425,"low":3.00607,"close":3.0111,"volume":3178785.64846,"volumeNotional":9571627.68325,"tradesDone":5433}
{"date":"2018-01-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":3.01393,"high":3.02628,"low":2.78743,"close":2.7905,"volume":9035725.57672,"volumeNotional":25214216.26041,"tradesDone":10315}
{"date":"2018-01-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.78965,"high":2.89286,"low":2.59654,"close":2.79648,"volume":19501886.05351,"volumeNotional":54536607.91979,"tradesDone":17697}
{"date":"2018-01-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.79296,"high":2.80443,"low":2.49086,"close":2.80312,"volume":16125284.32004,"volumeNotional":45201030.75381,"tradesDone":17267}
{"date":"2018-01-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.80204,"high":2.97895,"low":2.70246,"close":2.91326,"volume":12318901.45928,"volumeNotional":35888178.27208,"tradesDone":14896}
{"date":"2018-01-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.90417,"high":2.95116,"low":2.74516,"close":2.81635,"volume":5623664.36609,"volumeNotional":15838208.89431,"tradesDone":7835}
{"date":"2018-01-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.81784,"high":2.87802,"low":2.62298,"close":2.73114,"volume":5645236.77278,"volumeNotional":15417907.50092,"tradesDone":7729}
{"date":"2018-01-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.72978,"high":2.8486,"low":2.70901,"close":2.84396,"volume":3627870.05863,"volumeNotional":10317511.94539,"tradesDone":5864}
{"date":"2018-01-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.84518,"high":2.84875,"low":2.62237,"close":2.64419,"volume":5157581.88624,"volumeNotional":13637619.92069,"tradesDone":6788}
{"date":"2018-01-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64588,"high":2.71075,"low":2.5067,"close":2.65958,"volume":11296708.31746,"volumeNotional":30044499.80021,"tradesDone":11152}
{"date":"2018-01-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.6561,"high":2.75231,"low":2.56724,"close":2.75,"volume":5451305.03889,"volumeNotional":14991088.87066,"tradesDone":6241}
{"date":"2018-01-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.75331,"high":2.80098,"low":2.63277,"close":2.66407,"volume":4223691.18715,"volumeNotional":11252201.35023,"tradesDone":5751}
{"date":"2018-01-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.65656,"high":2.70955,"low":2.64185,"close":2.67273,"volume":1712225.69132,"volumeNotional":4576313.44334,"tradesDone":3371}
{"date":"2018-01-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.66868,"high":2.76826,"low":2.63985,"close":2.75139,"volume":2700857.31857,"volumeNotional":7431122.211,"tradesDone":3540}
{"date":"2018-01-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.74995,"high":2.90739,"low":2.73515,"close":2.90727,"volume":5297283.54019,"volumeNotional":15400622.00465,"tradesDone":6345}
{"date":"2018-01-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.90483,"high":3.06041,"low":2.86311,"close":2.93068,"volume":7582110.42232,"volumeNotional":22220770.17542,"tradesDone":10211}
{"date":"2018-01-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.93389,"high":2.93851,"low":2.77021,"close":2.84302,"volume":5305274.69332,"volumeNotional":15082991.85468,"tradesDone":8091}
{"date":"2018-01-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.83928,"high":2.89989,"low":2.70288,"close":2.79741,"volume":3988477.33051,"volumeNotional":11157400.35288,"tradesDone":7205}
{"date":"2018-01-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.78867,"high":2.94186,"low":2.73383,"close":2.83399,"volume":5087749.54647,"volumeNotional":14418619.47993,"tradesDone":6490}
{"date":"2018-01-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.82718,"high":2.85269,"low":2.76211,"close":2.80403,"volume":1920612.06244,"volumeNotional":5385452.20114,"tradesDone":3390}
{"date":"2018-01-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.7977,"high":2.80041,"low":2.65655,"close":2.70078,"volume":3654796.81943,"volumeNotional":9870805.51148,"tradesDone":6518}
{"date":"2018-01-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.69932,"high":2.75272,"low":2.6,"close":2.60512,"volume":4212884.45546,"volumeNotional":10975080.43698,"tradesDone":6709}
{"date":"2018-01-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.60568,"high":2.656,"low":2.48753,"close":2.62901,"volume":9674753.24746,"volumeNotional":25434981.48685,"tradesDone":11056}
{"date":"2018-01-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.63516,"high":2.6391,"low":2.42482,"close":2.48597,"volume":10449065.41292,"volumeNotional":25976068.31935,"tradesDone":11052}
{"date":"2018-01-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.4921,"high":2.5349,"low":2.17896,"close":2.49136,"volume":20058993.11265,"volumeNotional":49974073.46442,"tradesDone":20502}
{"date":"2018-01-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.48389,"high":2.6199,"low":2.40962,"close":2.61774,"volume":8261982.4414,"volumeNotional":21627707.65301,"tradesDone":9599}
{"date":"2018-01-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.61948,"high":2.6228,"low":2.50071,"close":2.60216,"volume":5760363.67974,"volumeNotional":14989390.79905,"tradesDone":6528}
{"date":"2018-01-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.60289,"high":2.67981,"low":2.58029,"close":2.59017,"volume":5791079.36659,"volumeNotional":14999902.75177,"tradesDone":5769}
{"date":"2018-01-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.5814,"high":2.61952,"low":2.48826,"close":2.53477,"volume":6870469.40275,"volumeNotional":17415092.39903,"tradesDone":8025}
{"date":"2018-01-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.53439,"high":2.58622,"low":2.35525,"close":2.40745,"volume":4806481.843,"volumeNotional":11571360.7445,"tradesDone":6505}
{"date":"2018-01-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.40918,"high":2.54733,"low":2.3649,"close":2.51342,"volume":4440651.18748,"volumeNotional":11161207.52118,"tradesDone":5617}
{"date":"2018-01-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.51171,"high":2.66522,"low":2.47821,"close":2.55341,"volume":5285633.36453,"volumeNotional":13496369.54459,"tradesDone":6434}
{"date":"2018-01-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.54609,"high":2.57193,"low":2.50711,"close":2.52726,"volume":1654178.40881,"volumeNotional":4180538.53143,"tradesDone":2999}
{"date":"2018-01-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.52873,"high":2.54227,"low":2.44341,"close":2.4868,"volume":2410139.03769,"volumeNotional":5993525.86993,"tradesDone":3668}
{"date":"2018-01-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.49565,"high":2.60637,"low":2.48443,"close":2.53645,"volume":2021513.88033,"volumeNotional":5127465.14965,"tradesDone":3168}
{"date":"2018-01-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.53702,"high":2.69662,"low":2.53003,"close":2.69583,"volume":3231831.34256,"volumeNotional":8712475.65288,"tradesDone":4805}
{"date":"2018-01-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.69667,"high":2.76622,"low":2.62237,"close":2.6679,"volume":5103755.67798,"volumeNotional":13616294.55414,"tradesDone":7827}
{"date":"2018-01-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.66731,"high":2.788,"low":2.66131,"close":2.69621,"volume":3624492.50277,"volumeNotional":9772376.66586,"tradesDone":4512}
{"date":"2018-01-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.69206,"high":2.71872,"low":2.63013,"close":2.63906,"volume":1254810.72504,"volumeNotional":3311518.35117,"tradesDone":2342}
{"date":"2018-01-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.63915,"high":2.66608,"low":2.6,"close":2.64437,"volume":1280268.40309,"volumeNotional":3385497.99488,"tradesDone":2159}
{"date":"2018-01-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64374,"high":2.66115,"low":2.60331,"close":2.64404,"volume":1317674.97901,"volumeNotional":3483983.26503,"tradesDone":1810}
{"date":"2018-01-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.6438,"high":2.69929,"low":2.6253,"close":2.69624,"volume":1000942.63626,"volumeNotional":2698777.35543,"tradesDone":1956}
{"date":"2018-01-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.68687,"high":2.74196,"low":2.6595,"close":2.6927,"volume":1691800.81881,"volumeNotional":4555515.44957,"tradesDone":2479}
{"date":"2018-01-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.68902,"high":2.72698,"low":2.66876,"close":2.72548,"volume":1318300.51988,"volumeNotional":3593004.52109,"tradesDone":1824}
{"date":"2018-01-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.72627,"high":2.84928,"low":2.72511,"close":2.79447,"volume":4352497.22367,"volumeNotional":12162943.67659,"tradesDone":6232}
{"date":"2018-01-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.79487,"high":2.82151,"low":2.72016,"close":2.78665,"volume":1870876.68626,"volumeNotional":5213472.5995,"tradesDone":3282}
{"date":"2018-01-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.78878,"high":2.79119,"low":2.69696,"close":2.7175,"volume":2057614.13638,"volumeNotional":5591564.70308,"tradesDone":2759}
{"date":"2018-01-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.71972,"high":2.75494,"low":2.66519,"close":2.67422,"volume":1880275.86621,"volumeNotional":5028264.0508,"tradesDone":3161}
{"date":"2018-01-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.67515,"high":2.72078,"low":2.6686,"close":2.6896,"volume":1140709.11233,"volumeNotional":3068049.93875,"tradesDone":2098}
{"date":"2018-01-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.68463,"high":2.69986,"low":2.61198,"close":2.63582,"volume":1563431.47904,"volumeNotional":4120929.48372,"tradesDone":2825}
{"date":"2018-01-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64017,"high":2.71435,"low":2.63212,"close":2.66042,"volume":1158847.99684,"volumeNotional":3083026.19539,"tradesDone":2239}
{"date":"2018-01-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.65614,"high":2.69941,"low":2.62056,"close":2.65042,"volume":1611995.78017,"volumeNotional":4272462.00227,"tradesDone":2484}
{"date":"2018-01-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64439,"high":2.66945,"low":2.62417,"close":2.66102,"volume":697164.13709,"volumeNotional":1855165.28802,"tradesDone":1908}
{"date":"2018-01-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.65398,"high":2.66845,"low":2.62832,"close":2.63882,"volume":677962.64775,"volumeNotional":1789019.34478,"tradesDone":1580}
{"date":"2018-01-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.63732,"high":2.65297,"low":2.62493,"close":2.6434,"volume":741716.39787,"volumeNotional":1960653.21913,"tradesDone":1242}
{"date":"2018-01-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64226,"high":2.74656,"low":2.61855,"close":2.70156,"volume":1983987.79509,"volumeNotional":5359864.21533,"tradesDone":3992}
{"date":"2018-01-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.70138,"high":2.73846,"low":2.68837,"close":2.72896,"volume":1330010.10239,"volumeNotional":3629544.58045,"tradesDone":2072}
{"date":"2018-01-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.72385,"high":2.73379,"low":2.66071,"close":2.66976,"volume":910183.97554,"volumeNotional":2429972.63978,"tradesDone":1607}
{"date":"2018-01-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.67099,"high":2.69206,"low":2.65724,"close":2.66917,"volume":583483.46694,"volumeNotional":1557417.52462,"tradesDone":1331}
{"date":"2018-01-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.66035,"high":2.67689,"low":2.64591,"close":2.64942,"volume":785304.44961,"volumeNotional":2080604.96633,"tradesDone":1674}
{"date":"2018-01-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64918,"high":2.67433,"low":2.6151,"close":2.62243,"volume":1508777.37704,"volumeNotional":3956668.83737,"tradesDone":2263}
{"date":"2018-01-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.62247,"high":2.63132,"low":2.53848,"close":2.57288,"volume":2485648.20588,"volumeNotional":6395283.44887,"tradesDone":3470}
{"date":"2018-01-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.56799,"high":2.70309,"low":2.56471,"close":2.68641,"volume":1691131.83765,"volumeNotional":4543071.99774,"tradesDone":2987}
{"date":"2018-01-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.68606,"high":2.70969,"low":2.6662,"close":2.68232,"volume":956883.1368,"volumeNotional":2566670.94203,"tradesDone":1429}
{"date":"2018-01-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.67921,"high":2.69326,"low":2.62098,"close":2.63768,"volume":733223.63917,"volumeNotional":1934006.72819,"tradesDone":1471}
{"date":"2018-01-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.6373,"high":2.66194,"low":2.62392,"close":2.64724,"volume":651181.07474,"volumeNotional":1723835.2781,"tradesDone":1231}
{"date":"2018-01-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64459,"high":2.65843,"low":2.62175,"close":2.64734,"volume":848192.95157,"volumeNotional":2245455.75731,"tradesDone":1155}
{"date":"2018-01-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.64818,"high":2.68253,"low":2.62778,"close":2.67085,"volume":560027.6116,"volumeNotional":1495750.62604,"tradesDone":1183}
{"date":"2018-01-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.67082,"high":2.78382,"low":2.66145,"close":2.77546,"volume":3873986.79266,"volumeNotional":10752097.2017,"tradesDone":5792}
{"date":"2018-01-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.77894,"high":2.78594,"low":2.68774,"close":2.7096,"volume":3058668.66293,"volumeNotional":8287762.95236,"tradesDone":3184}
{"date":"2018-01-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.70537,"high":2.76744,"low":2.68128,"close":2.76361,"volume":1460677.2474,"volumeNotional":4036746.89337,"tradesDone":2197}
{"date":"2018-01-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.76714,"high":2.7869,"low":2.71021,"close":2.72152,"volume":1692961.55042,"volumeNotional":4607433.7081,"tradesDone":3102}
{"date":"2018-01-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.72258,"high":2.7429,"low":2.69652,"close":2.72846,"volume":1223728.15762,"volumeNotional":3338892.86353,"tradesDone":2272}
{"date":"2018-01-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.7223,"high":2.76941,"low":2.71474,"close":2.76012,"volume":2126871.37488,"volumeNotional":5870430.65723,"tradesDone":2481}
{"date":"2018-01-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.75252,"high":2.79005,"low":2.74823,"close":2.78813,"volume":1144215.33645,"volumeNotional":3190219.18161,"tradesDone":2169}
{"date":"2018-01-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.78876,"high":2.80247,"low":2.75945,"close":2.7693,"volume":1718822.19407,"volumeNotional":4759935.26788,"tradesDone":2694}
{"date":"2018-01-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.76555,"high":2.77308,"low":2.72543,"close":2.74168,"volume":1266257.50544,"volumeNotional":3471677.92776,"tradesDone":2390}
{"date":"2018-01-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.74629,"high":2.76218,"low":2.71698,"close":2.74356,"volume":1004447.22806,"volumeNotional":2755756.9425,"tradesDone":1625}
{"date":"2018-01-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.7335,"high":2.78198,"low":2.73223,"close":2.75815,"volume":974446.82127,"volumeNotional":2687668.3011,"tradesDone":1933}
{"date":"2018-01-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.75975,"high":2.77914,"low":2.65761,"close":2.65847,"volume":2986864.63062,"volumeNotional":7940500.86838,"tradesDone":4096}
{"date":"2018-01-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.65689,"high":2.69368,"low":2.64616,"close":2.65674,"volume":1386610.67664,"volumeNotional":3683858.10897,"tradesDone":2686}
{"date":"2018-01-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.65805,"high":2.69664,"low":2.64084,"close":2.67046,"volume":2010205.5985,"volumeNotional":5368173.03815,"tradesDone":2310}
{"date":"2018-01-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.66293,"high":2.67059,"low":2.57122,"close":2.58638,"volume":3926757.46346,"volumeNotional":10156102.72735,"tradesDone":3956}
{"date":"2018-01-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.59186,"high":2.62571,"low":2.57827,"close":2.61087,"volume":1412891.91685,"volumeNotional":3688873.18187,"tradesDone":2090}
{"date":"2018-01-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.6101,"high":2.6194,"low":2.55678,"close":2.56848,"volume":2199459.83609,"volumeNotional":5649267.71487,"tradesDone":2506}
{"date":"2018-01-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.55803,"high":2.59723,"low":2.55242,"close":2.56839,"volume":1498584.33445,"volumeNotional":3848948.13413,"tradesDone":2147}
{"date":"2018-01-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.5615,"high":2.6187,"low":2.54035,"close":2.6187,"volume":1711855.45698,"volumeNotional":4482840.43845,"tradesDone":2229}
{"date":"2018-01-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.61835,"high":2.62512,"low":2.5244,"close":2.54073,"volume":2279597.46639,"volumeNotional":5791849.00642,"tradesDone":2849}
{"date":"2018-01-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.53994,"high":2.55015,"low":2.45211,"close":2.47367,"volume":2978783.43324,"volumeNotional":7368517.38772,"tradesDone":4508}
{"date":"2018-01-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.47927,"high":2.52927,"low":2.45984,"close":2.5026,"volume":1428128.71352,"volumeNotional":3574040.21578,"tradesDone":2420}
{"date":"2018-01-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.50168,"high":2.55419,"low":2.49757,"close":2.51833,"volume":1160942.56489,"volumeNotional":2923636.4328,"tradesDone":2192}
{"date":"2018-01-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.51708,"high":2.52937,"low":2.46484,"close":2.50474,"volume":1267886.3323,"volumeNotional":3175725.42304,"tradesDone":1900}
{"date":"2018-01-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.4993,"high":2.51566,"low":2.33571,"close":2.39874,"volume":5383265.88393,"volumeNotional":12913040.00402,"tradesDone":6790}
{"date":"2018-01-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.399,"high":2.40998,"low":2.10846,"close":2.10959,"volume":12294464.77991,"volumeNotional":25936248.70879,"tradesDone":11009}
{"date":"2018-01-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.11172,"high":2.44418,"low":1.8997,"close":2.34152,"volume":27112191.32283,"volumeNotional":63483695.09514,"tradesDone":20972}
{"date":"2018-01-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.34589,"high":2.4903,"low":2.32771,"close":2.4526,"volume":5242374.95344,"volumeNotional":12857432.85642,"tradesDone":5377}
{"date":"2018-01-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.45799,"high":2.48278,"low":2.37945,"close":2.43913,"volume":3207858.5042,"volumeNotional":7824377.4624,"tradesDone":4167}
{"date":"2018-01-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.43805,"high":2.48743,"low":2.42382,"close":2.45694,"volume":2009957.33657,"volumeNotional":4938348.29985,"tradesDone":2843}
{"date":"2018-01-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.45705,"high":2.49762,"low":2.45072,"close":2.48732,"volume":1358434.19889,"volumeNotional":3378855.39045,"tradesDone":2357}
{"date":"2018-01-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.4903,"high":2.49498,"low":2.39661,"close":2.46857,"volume":2574020.81084,"volumeNotional":6354147.87786,"tradesDone":3640}
{"date":"2018-01-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.46845,"high":2.47783,"low":2.43328,"close":2.44694,"volume":782446.86612,"volumeNotional":1914604.34961,"tradesDone":1633}
{"date":"2018-01-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.44796,"high":2.45777,"low":2.31913,"close":2.34562,"volume":4005068.06398,"volumeNotional":9394351.74697,"tradesDone":3933}
{"date":"2018-01-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.34733,"high":2.40971,"low":2.31331,"close":2.39789,"volume":4062405.71757,"volumeNotional":9741201.91041,"tradesDone":4420}
{"date":"2018-01-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.39853,"high":2.46503,"low":2.36994,"close":2.45753,"volume":1476729.96234,"volumeNotional":3629111.08214,"tradesDone":2472}
{"date":"2018-01-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.45742,"high":2.47977,"low":2.38854,"close":2.41891,"volume":1859211.51496,"volumeNotional":4497265.43175,"tradesDone":3002}
{"date":"2018-01-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.42156,"high":2.42467,"low":2.37703,"close":2.40958,"volume":639369.27769,"volumeNotional":1540614.31697,"tradesDone":1536}
{"date":"2018-01-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.40602,"high":2.43433,"low":2.39356,"close":2.40995,"volume":1521457.92826,"volumeNotional":3666642.1817,"tradesDone":1533}
{"date":"2018-01-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.40422,"high":2.41739,"low":2.36364,"close":2.38781,"volume":1278177.24164,"volumeNotional":3052048.61203,"tradesDone":2238}
{"date":"2018-01-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.38122,"high":2.39113,"low":2.27866,"close":2.32464,"volume":2919065.91842,"volumeNotional":6785769.63421,"tradesDone":3927}
{"date":"2018-01-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.31902,"high":2.37815,"low":2.28259,"close":2.33753,"volume":1188834.5405,"volumeNotional":2778935.92612,"tradesDone":2552}
{"date":"2018-01-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.33683,"high":2.37655,"low":2.32285,"close":2.36672,"volume":1049726.694,"volumeNotional":2484414.21302,"tradesDone":2005}
{"date":"2018-01-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.36682,"high":2.43276,"low":2.34788,"close":2.41067,"volume":1477990.48148,"volumeNotional":3562952.18043,"tradesDone":2567}
{"date":"2018-01-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.40696,"high":2.41242,"low":2.34473,"close":2.3506,"volume":781934.07463,"volumeNotional":1838017.49051,"tradesDone":1874}
{"date":"2018-01-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.34895,"high":2.35484,"low":2.20574,"close":2.2857,"volume":3348732.06796,"volumeNotional":7654188.23104,"tradesDone":4834}
{"date":"2018-01-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.28559,"high":2.3314,"low":2.25168,"close":2.29511,"volume":1736656.39252,"volumeNotional":3985816.97275,"tradesDone":2895}
{"date":"2018-01-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.29477,"high":2.29866,"low":2.18043,"close":2.22979,"volume":3152812.12631,"volumeNotional":7030116.10576,"tradesDone":4667}
{"date":"2018-01-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.22988,"high":2.23092,"low":2.03791,"close":2.06269,"volume":10136307.96382,"volumeNotional":20908052.48291,"tradesDone":10737}
{"date":"2018-01-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.06279,"high":2.28784,"low":2.05242,"close":2.28346,"volume":7556323.85284,"volumeNotional":17254587.18704,"tradesDone":8732}
{"date":"2018-01-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.28367,"high":2.35436,"low":2.21356,"close":2.26723,"volume":4759737.74766,"volumeNotional":10791408.66626,"tradesDone":5898}
{"date":"2018-01-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.26463,"high":2.32006,"low":2.25645,"close":2.29783,"volume":1941593.92918,"volumeNotional":4461455.88769,"tradesDone":2781}
{"date":"2018-01-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.29659,"high":2.29987,"low":2.25396,"close":2.27527,"volume":1198742.40211,"volumeNotional":2727459.19148,"tradesDone":2050}
{"date":"2018-01-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.27058,"high":2.28296,"low":2.19715,"close":2.2211,"volume":2143757.58933,"volumeNotional":4761498.44094,"tradesDone":2965}
{"date":"2018-01-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.21802,"high":2.23789,"low":2.13514,"close":2.20121,"volume":4421247.23331,"volumeNotional":9732071.68794,"tradesDone":4185}
{"date":"2018-01-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.20109,"high":2.20972,"low":2.17257,"close":2.18535,"volume":2288275.40676,"volumeNotional":5000673.48414,"tradesDone":2868}
{"date":"2018-01-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.18327,"high":2.19228,"low":2.08197,"close":2.11467,"volume":6030843.89387,"volumeNotional":12753251.47593,"tradesDone":7109}
{"date":"2018-01-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.11027,"high":2.12107,"low":2.00893,"close":2.03016,"volume":6849433.7313,"volumeNotional":13905421.24013,"tradesDone":7599}
{"date":"2018-01-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03001,"high":2.12005,"low":1.9004,"close":2.04205,"volume":17461027.50558,"volumeNotional":35656234.17284,"tradesDone":14828}
{"date":"2018-01-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04295,"high":2.09,"low":1.93491,"close":1.97283,"volume":5618329.72818,"volumeNotional":11084010.90846,"tradesDone":6477}
{"date":"2018-01-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96901,"high":2.04835,"low":1.95745,"close":2.04774,"volume":3821125.73756,"volumeNotional":7824669.91569,"tradesDone":4309}
{"date":"2018-01-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04794,"high":2.12035,"low":2.03171,"close":2.06891,"volume":4210493.17204,"volumeNotional":8711142.30606,"tradesDone":4556}
{"date":"2018-01-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.06812,"high":2.06995,"low":1.93126,"close":1.94437,"volume":4197707.98691,"volumeNotional":8161882.47186,"tradesDone":4124}
{"date":"2018-01-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94412,"high":1.98458,"low":1.91873,"close":1.93551,"volume":4198449.86944,"volumeNotional":8126135.44709,"tradesDone":4094}
{"date":"2018-01-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.93269,"high":1.93269,"low":1.82281,"close":1.88968,"volume":10363686.62787,"volumeNotional":19584046.80682,"tradesDone":8556}
{"date":"2018-01-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.89324,"high":1.93711,"low":1.7858,"close":1.82996,"volume":9882028.73094,"volumeNotional":18083691.73394,"tradesDone":7948}
{"date":"2018-01-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82805,"high":1.8341,"low":1.70876,"close":1.76697,"volume":12155259.41502,"volumeNotional":21477937.28538,"tradesDone":9809}
{"date":"2018-01-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.76814,"high":1.77962,"low":1.61077,"close":1.68702,"volume":14390709.60188,"volumeNotional":24277455.0178,"tradesDone":12093}
{"date":"2018-01-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.68474,"high":2.01078,"low":1.68282,"close":1.98089,"volume":14328653.33206,"volumeNotional":28383469.49265,"tradesDone":13014}
{"date":"2018-01-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98121,"high":2.00947,"low":1.84987,"close":1.85786,"volume":5975277.89234,"volumeNotional":11101238.06933,"tradesDone":7126}
{"date":"2018-01-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.8579,"high":1.95339,"low":1.81769,"close":1.91234,"volume":4406398.86883,"volumeNotional":8426533.32583,"tradesDone":5368}
{"date":"2018-01-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.91937,"high":1.92757,"low":1.7805,"close":1.78813,"volume":4129881.91921,"volumeNotional":7384772.11541,"tradesDone":4278}
{"date":"2018-01-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.78838,"high":1.93563,"low":1.78634,"close":1.87157,"volume":3827106.99245,"volumeNotional":7162681.08269,"tradesDone":4923}
{"date":"2018-01-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.86922,"high":1.87819,"low":1.78374,"close":1.8378,"volume":4361102.03984,"volumeNotional":8014839.04023,"tradesDone":4968}
{"date":"2018-01-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.8306,"high":2.01243,"low":1.81497,"close":1.96916,"volume":8025151.30425,"volumeNotional":15802773.63076,"tradesDone":7491}
{"date":"2018-01-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9693,"high":2.06931,"low":1.95625,"close":1.96827,"volume":7915155.30922,"volumeNotional":15579148.81757,"tradesDone":7655}
{"date":"2018-01-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96498,"high":1.99531,"low":1.9165,"close":1.96174,"volume":4024687.21269,"volumeNotional":7895395.90748,"tradesDone":4341}
{"date":"2018-01-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9574,"high":1.98,"low":1.93658,"close":1.95052,"volume":2446689.66364,"volumeNotional":4772328.71837,"tradesDone":2926}
{"date":"2018-01-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94635,"high":1.96454,"low":1.91426,"close":1.93378,"volume":1235937.05565,"volumeNotional":2390032.85555,"tradesDone":1807}
{"date":"2018-01-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.93551,"high":1.96056,"low":1.91792,"close":1.95879,"volume":1896604.29621,"volumeNotional":3715046.04232,"tradesDone":1875}
{"date":"2018-01-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95707,"high":2.00221,"low":1.95342,"close":1.97969,"volume":5141625.98732,"volumeNotional":10178802.52149,"tradesDone":3771}
{"date":"2018-01-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9785,"high":1.98164,"low":1.87004,"close":1.8957,"volume":3538001.13169,"volumeNotional":6706973.99704,"tradesDone":3476}
{"date":"2018-01-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.88983,"high":1.95934,"low":1.87966,"close":1.94204,"volume":2261391.55686,"volumeNotional":4391705.0756,"tradesDone":2793}
{"date":"2018-01-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94297,"high":1.95799,"low":1.87287,"close":1.88597,"volume":1705461.93193,"volumeNotional":3216450.26952,"tradesDone":2457}
{"date":"2018-01-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.88485,"high":1.91962,"low":1.84975,"close":1.91827,"volume":2479955.34811,"volumeNotional":4757214.50223,"tradesDone":2855}
{"date":"2018-01-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.91341,"high":1.92115,"low":1.85474,"close":1.85897,"volume":2457028.46098,"volumeNotional":4567534.05763,"tradesDone":2753}
{"date":"2018-01-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.85445,"high":1.85875,"low":1.62771,"close":1.68003,"volume":11645416.6922,"volumeNotional":19564608.01914,"tradesDone":10118}
{"date":"2018-01-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.68167,"high":1.74807,"low":1.54575,"close":1.66894,"volume":19344335.17966,"volumeNotional":32284518.93935,"tradesDone":15099}
{"date":"2018-01-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.66877,"high":1.70662,"low":1.55667,"close":1.56588,"volume":8522207.3294,"volumeNotional":13344774.47096,"tradesDone":7486}
{"date":"2018-01-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56673,"high":1.68,"low":1.56471,"close":1.63837,"volume":5835458.52384,"volumeNotional":9560647.0628,"tradesDone":5681}
{"date":"2018-01-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.63959,"high":1.74664,"low":1.60929,"close":1.73161,"volume":6944828.78215,"volumeNotional":12025729.66034,"tradesDone":5418}
{"date":"2018-01-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.72676,"high":1.88521,"low":1.72269,"close":1.83027,"volume":9170377.05146,"volumeNotional":16784309.40229,"tradesDone":8213}
{"date":"2018-01-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82441,"high":1.83403,"low":1.73291,"close":1.75,"volume":3109781.11393,"volumeNotional":5442116.94938,"tradesDone":4044}
{"date":"2018-01-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.75177,"high":1.7713,"low":1.6645,"close":1.67535,"volume":3221721.59156,"volumeNotional":5397519.66295,"tradesDone":3347}
{"date":"2018-01-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.67723,"high":1.71166,"low":1.61646,"close":1.68167,"volume":6582563.17598,"volumeNotional":11069678.73993,"tradesDone":5674}
{"date":"2018-01-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.68186,"high":1.7628,"low":1.67572,"close":1.74027,"volume":3538740.28504,"volumeNotional":6158353.97803,"tradesDone":3729}
{"date":"2018-01-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.74011,"high":1.75185,"low":1.66955,"close":1.6799,"volume":3326882.92709,"volumeNotional":5588824.75959,"tradesDone":3276}
{"date":"2018-01-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.68,"high":2.25668,"low":1.67543,"close":2.06575,"volume":31026629.34688,"volumeNotional":64093195.33024,"tradesDone":21440}
{"date":"2018-01-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.06191,"high":2.23536,"low":2.02587,"close":2.18847,"volume":25709498.31894,"volumeNotional":56264464.25126,"tradesDone":18253}
{"date":"2018-01-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.1842,"high":2.19107,"low":2.02636,"close":2.05337,"volume":9829310.55758,"volumeNotional":20183189.96514,"tradesDone":9005}
{"date":"2018-01-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.05041,"high":2.07174,"low":1.96233,"close":1.98462,"volume":7563025.99991,"volumeNotional":15009721.14432,"tradesDone":8848}
{"date":"2018-01-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98472,"high":2.07719,"low":1.90698,"close":2.02797,"volume":8770374.02989,"volumeNotional":17786057.86445,"tradesDone":9292}
{"date":"2018-01-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.02152,"high":2.13937,"low":2.01094,"close":2.05203,"volume":6564194.96224,"volumeNotional":13469915.65033,"tradesDone":6687}
{"date":"2018-01-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04903,"high":2.07491,"low":1.95895,"close":2.00803,"volume":4112160.63791,"volumeNotional":8257327.41135,"tradesDone":5195}
{"date":"2018-01-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.00698,"high":2.00793,"low":1.8871,"close":1.96713,"volume":6486465.45171,"volumeNotional":12759709.22403,"tradesDone":6655}
{"date":"2018-01-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95907,"high":1.9862,"low":1.79769,"close":1.85409,"volume":6763116.21444,"volumeNotional":12539418.53246,"tradesDone":6141}
{"date":"2018-01-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.84942,"high":1.92946,"low":1.7814,"close":1.90632,"volume":6066396.02723,"volumeNotional":11564484.98362,"tradesDone":5664}
{"date":"2018-01-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.91973,"high":1.92645,"low":1.79328,"close":1.84928,"volume":4688524.94372,"volumeNotional":8670392.10907,"tradesDone":4630}
{"date":"2018-01-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.85108,"high":1.97684,"low":1.83237,"close":1.96021,"volume":3833162.63275,"volumeNotional":7513804.05413,"tradesDone":4407}
{"date":"2018-01-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9571,"high":1.99959,"low":1.90568,"close":1.95318,"volume":2872479.40258,"volumeNotional":5610477.4182,"tradesDone":3561}
{"date":"2018-01-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95261,"high":2.08421,"low":1.95246,"close":2.07947,"volume":6238861.19553,"volumeNotional":12973544.38437,"tradesDone":5586}
{"date":"2018-01-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.0785,"high":2.15133,"low":2.05385,"close":2.07948,"volume":4926278.44286,"volumeNotional":10244116.08493,"tradesDone":6015}
{"date":"2018-01-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.07944,"high":2.10093,"low":1.99463,"close":2.00138,"volume":3272488.63904,"volumeNotional":6549506.53033,"tradesDone":3998}
{"date":"2018-01-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.0042,"high":2.07004,"low":2.00044,"close":2.03916,"volume":2081942.3817,"volumeNotional":4245411.30148,"tradesDone":2775}
{"date":"2018-01-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03958,"high":2.07791,"low":2.02036,"close":2.02975,"volume":1792254.86874,"volumeNotional":3637837.90682,"tradesDone":2421}
{"date":"2018-01-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.02626,"high":2.04057,"low":1.99703,"close":2.0063,"volume":1573206.98471,"volumeNotional":3156320.85514,"tradesDone":1951}
{"date":"2018-01-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.00789,"high":2.01415,"low":1.94894,"close":1.982,"volume":2036540.51833,"volumeNotional":4036415.30966,"tradesDone":2583}
{"date":"2018-01-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.97974,"high":2.07212,"low":1.97438,"close":2.02279,"volume":2601828.50513,"volumeNotional":5262955.30663,"tradesDone":3183}
{"date":"2018-01-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03053,"high":2.08012,"low":2.00631,"close":2.02558,"volume":1699838.40981,"volumeNotional":3443151.05583,"tradesDone":2523}
{"date":"2018-01-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.01881,"high":2.04435,"low":1.99709,"close":2.0367,"volume":1807499.56684,"volumeNotional":3681337.46693,"tradesDone":2825}
{"date":"2018-01-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04372,"high":2.11204,"low":2.03661,"close":2.06075,"volume":5511816.95079,"volumeNotional":11358471.87008,"tradesDone":4863}
{"date":"2018-01-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.06017,"high":2.07841,"low":2.02427,"close":2.02978,"volume":2459606.46579,"volumeNotional":4992463.27857,"tradesDone":2633}
{"date":"2018-01-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03181,"high":2.04609,"low":1.95071,"close":1.97942,"volume":5077166.83977,"volumeNotional":10049869.403,"tradesDone":4814}
{"date":"2018-01-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.97703,"high":2.02684,"low":1.95637,"close":1.98495,"volume":2423710.85734,"volumeNotional":4810934.96926,"tradesDone":3657}
{"date":"2018-01-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.97919,"high":1.99989,"low":1.95764,"close":1.97551,"volume":1588334.6556,"volumeNotional":3137775.45461,"tradesDone":2241}
{"date":"2018-01-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.97295,"high":1.97923,"low":1.92452,"close":1.93776,"volume":2720703.6664,"volumeNotional":5272059.17669,"tradesDone":3256}
{"date":"2018-01-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.93317,"high":1.97716,"low":1.92577,"close":1.95991,"volume":1722383.40693,"volumeNotional":3375716.70476,"tradesDone":2335}
{"date":"2018-01-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96446,"high":2.01418,"low":1.95074,"close":1.99091,"volume":3718195.23827,"volumeNotional":7402588.87595,"tradesDone":3069}
{"date":"2018-01-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.99272,"high":1.99373,"low":1.94962,"close":1.95834,"volume":1635331.54944,"volumeNotional":3202533.35609,"tradesDone":2099}
{"date":"2018-01-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95929,"high":1.98121,"low":1.94555,"close":1.98106,"volume":3019504.2605,"volumeNotional":5981831.71907,"tradesDone":2356}
{"date":"2018-01-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98212,"high":2.04303,"low":1.96979,"close":2.0144,"volume":2731000.42362,"volumeNotional":5501332.50025,"tradesDone":3184}
{"date":"2018-01-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.01,"high":2.06498,"low":2.00285,"close":2.05898,"volume":2337323.34465,"volumeNotional":4812500.16147,"tradesDone":2762}
{"date":"2018-01-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.05133,"high":2.08181,"low":2.04701,"close":2.08181,"volume":3427567.18617,"volumeNotional":7135543.08881,"tradesDone":2697}
{"date":"2018-01-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.0792,"high":2.08998,"low":2.0479,"close":2.07738,"volume":1949082.26741,"volumeNotional":4048978.54832,"tradesDone":2241}
{"date":"2018-01-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.0758,"high":2.08306,"low":2.01786,"close":2.06649,"volume":1524868.40975,"volumeNotional":3151130.26021,"tradesDone":1871}
{"date":"2018-01-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.06623,"high":2.0689,"low":2.03501,"close":2.0363,"volume":601694.66925,"volumeNotional":1225233.61573,"tradesDone":1000}
{"date":"2018-01-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.03488,"high":2.05527,"low":2.02073,"close":2.04645,"volume":718688.00863,"volumeNotional":1470761.02644,"tradesDone":1293}
{"date":"2018-01-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04533,"high":2.05272,"low":2.02651,"close":2.04721,"volume":594338.79644,"volumeNotional":1216735.77574,"tradesDone":898}
{"date":"2018-01-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04916,"high":2.11441,"low":2.04549,"close":2.08748,"volume":3792537.92517,"volumeNotional":7916846.91478,"tradesDone":3048}
{"date":"2018-01-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.07799,"high":2.08844,"low":2.05701,"close":2.06672,"volume":1027662.21067,"volumeNotional":2123889.64166,"tradesDone":1412}
{"date":"2018-01-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.06689,"high":2.07143,"low":2.03624,"close":2.05307,"volume":1305655.40998,"volumeNotional":2680606.562,"tradesDone":1387}
{"date":"2018-01-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.05021,"high":2.06677,"low":2.0326,"close":2.04774,"volume":546189.81266,"volumeNotional":1118452.39127,"tradesDone":1111}
{"date":"2018-01-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04454,"high":2.05485,"low":2.03601,"close":2.04835,"volume":696977.98759,"volumeNotional":1427656.95031,"tradesDone":982}
{"date":"2018-01-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04597,"high":2.07138,"low":2.04468,"close":2.05251,"volume":1339584.0947,"volumeNotional":2749507.04768,"tradesDone":1446}
{"date":"2018-01-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.04678,"high":2.06084,"low":1.98837,"close":2.02631,"volume":2368364.32585,"volumeNotional":4799030.4328,"tradesDone":3555}
{"date":"2018-01-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.01946,"high":2.0292,"low":1.98906,"close":2.0076,"volume":1299514.71002,"volumeNotional":2608909.03461,"tradesDone":2093}
{"date":"2018-01-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":2.01196,"high":2.02017,"low":1.95896,"close":1.99987,"volume":2501355.82112,"volumeNotional":5002384.38799,"tradesDone":3212}
{"date":"2018-01-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.99973,"high":1.99974,"low":1.95909,"close":1.95947,"volume":1056064.46059,"volumeNotional":2069322.82215,"tradesDone":1698}
{"date":"2018-01-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95943,"high":1.9895,"low":1.95182,"close":1.98564,"volume":1350832.58736,"volumeNotional":2682267.11386,"tradesDone":1863}
{"date":"2018-01-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98444,"high":2.00529,"low":1.97,"close":1.98297,"volume":1046805.42779,"volumeNotional":2075785.11083,"tradesDone":1674}
{"date":"2018-01-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.9801,"high":1.98423,"low":1.94922,"close":1.9574,"volume":1017563.59821,"volumeNotional":1991781.02821,"tradesDone":1762}
{"date":"2018-01-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96007,"high":1.98393,"low":1.95948,"close":1.96563,"volume":639478.12819,"volumeNotional":1256980.02856,"tradesDone":1036}
{"date":"2018-01-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.96396,"high":1.98603,"low":1.95271,"close":1.97865,"volume":850909.37916,"volumeNotional":1683649.76345,"tradesDone":1356}
{"date":"2018-01-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.97896,"high":2.00232,"low":1.96914,"close":1.99551,"volume":1114606.43985,"volumeNotional":2224205.55603,"tradesDone":1400}
{"date":"2018-01-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.99491,"high":1.99999,"low":1.9683,"close":1.98967,"volume":1003627.86897,"volumeNotional":1996891.30861,"tradesDone":1067}
{"date":"2018-01-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.98835,"high":1.99306,"low":1.93893,"close":1.95896,"volume":2840343.36038,"volumeNotional":5564130.00796,"tradesDone":2546}
{"date":"2018-01-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.95743,"high":1.97014,"low":1.93513,"close":1.94679,"volume":1118547.96733,"volumeNotional":2177581.32515,"tradesDone":1216}
{"date":"2018-01-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94477,"high":1.96389,"low":1.92695,"close":1.94524,"volume":727677.96555,"volumeNotional":1415511.56334,"tradesDone":1293}
{"date":"2018-01-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94198,"high":1.94967,"low":1.9274,"close":1.94775,"volume":442888.47277,"volumeNotional":862636.18823,"tradesDone":965}
{"date":"2018-01-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.94479,"high":1.95023,"low":1.86782,"close":1.88847,"volume":2187646.64645,"volumeNotional":4131308.43714,"tradesDone":3083}
{"date":"2018-01-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.88585,"high":1.9013,"low":1.82748,"close":1.85393,"volume":2329046.0029,"volumeNotional":4317887.00287,"tradesDone":2883}
{"date":"2018-01-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.8524,"high":1.91893,"low":1.84821,"close":1.89337,"volume":1427149.14642,"volumeNotional":2702117.61838,"tradesDone":1792}
{"date":"2018-01-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.89398,"high":1.89858,"low":1.85986,"close":1.87515,"volume":1048549.31816,"volumeNotional":1966183.08965,"tradesDone":1307}
{"date":"2018-01-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.87394,"high":1.91555,"low":1.86895,"close":1.88327,"volume":809197.31671,"volumeNotional":1523939.8276,"tradesDone":1069}
{"date":"2018-01-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.88484,"high":1.88599,"low":1.84875,"close":1.86656,"volume":952576.67815,"volumeNotional":1778037.83489,"tradesDone":1155}
{"date":"2018-01-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.86834,"high":1.88865,"low":1.85201,"close":1.85888,"volume":576767.52419,"volumeNotional":1072142.23022,"tradesDone":942}
{"date":"2018-01-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.85067,"high":1.86879,"low":1.81604,"close":1.82403,"volume":1132768.22161,"volumeNotional":2066201.78006,"tradesDone":1783}
{"date":"2018-01-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82517,"high":1.83384,"low":1.77103,"close":1.79442,"volume":2964473.00918,"volumeNotional":5319505.59385,"tradesDone":3339}
{"date":"2018-01-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.79069,"high":1.8594,"low":1.77641,"close":1.84298,"volume":1967799.58831,"volumeNotional":3626615.44301,"tradesDone":2674}
{"date":"2018-01-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.84597,"high":1.84839,"low":1.80804,"close":1.82332,"volume":882093.86698,"volumeNotional":1608341.3747,"tradesDone":1427}
{"date":"2018-01-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82604,"high":1.82687,"low":1.75737,"close":1.78041,"volume":2966846.11123,"volumeNotional":5282189.29999,"tradesDone":3231}
{"date":"2018-01-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.78168,"high":1.79875,"low":1.75599,"close":1.79474,"volume":3250120.94632,"volumeNotional":5833125.35826,"tradesDone":2877}
{"date":"2018-01-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.78999,"high":1.82522,"low":1.76773,"close":1.81703,"volume":1283465.72517,"volumeNotional":2332097.93325,"tradesDone":1904}
{"date":"2018-01-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.81481,"high":1.85648,"low":1.80386,"close":1.82955,"volume":1260209.34387,"volumeNotional":2305621.21545,"tradesDone":1842}
{"date":"2018-01-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.81779,"high":1.83062,"low":1.79356,"close":1.79578,"volume":542214.90191,"volumeNotional":973699.82647,"tradesDone":1193}
{"date":"2018-01-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.79615,"high":1.81829,"low":1.78246,"close":1.80621,"volume":610627.64417,"volumeNotional":1102919.78237,"tradesDone":1287}
{"date":"2018-01-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.80524,"high":1.81611,"low":1.76802,"close":1.77887,"volume":892518.05958,"volumeNotional":1587677.60126,"tradesDone":1442}
{"date":"2018-01-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.77327,"high":1.84166,"low":1.76715,"close":1.84,"volume":1162564.97413,"volumeNotional":2139119.55499,"tradesDone":1653}
{"date":"2018-01-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.83723,"high":1.85465,"low":1.81944,"close":1.82467,"volume":576444.81726,"volumeNotional":1051821.83993,"tradesDone":1060}
{"date":"2018-01-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82727,"high":1.87061,"low":1.81776,"close":1.85978,"volume":1637721.84418,"volumeNotional":3045805.63226,"tradesDone":1826}
{"date":"2018-01-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.8615,"high":1.86457,"low":1.8182,"close":1.82421,"volume":741256.45816,"volumeNotional":1352207.8284,"tradesDone":1377}
{"date":"2018-01-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82562,"high":1.82807,"low":1.78831,"close":1.81837,"volume":1096938.69299,"volumeNotional":1994642.57049,"tradesDone":1388}
{"date":"2018-01-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.81778,"high":1.83667,"low":1.79682,"close":1.82466,"volume":578288.13177,"volumeNotional":1055177.42524,"tradesDone":848}
{"date":"2018-01-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82202,"high":1.83568,"low":1.80544,"close":1.82453,"volume":498884.73855,"volumeNotional":910228.86743,"tradesDone":601}
{"date":"2018-01-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.82613,"high":1.84857,"low":1.80764,"close":1.84815,"volume":516034.05906,"volumeNotional":953709.34123,"tradesDone":771}
{"date":"2018-01-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.84819,"high":1.8741,"low":1.84724,"close":1.86269,"volume":638933.76353,"volumeNotional":1190134.54624,"tradesDone":1130}
{"date":"2018-01-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.86609,"high":1.86638,"low":1.83079,"close":1.84248,"volume":474591.31609,"volumeNotional":874425.2998,"tradesDone":927}
{"date":"2018-01-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.83614,"high":1.84469,"low":1.79592,"close":1.80953,"volume":1029776.01018,"volumeNotional":1863409.66788,"tradesDone":1543}
{"date":"2018-01-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.80764,"high":1.83015,"low":1.794,"close":1.81185,"volume":601509.61817,"volumeNotional":1089846.3341,"tradesDone":966}
{"date":"2018-01-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.81045,"high":1.82371,"low":1.79757,"close":1.8099,"volume":549290.79644,"volumeNotional":994161.24083,"tradesDone":851}
{"date":"2018-01-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.80923,"high":1.81742,"low":1.7729,"close":1.791,"volume":1097332.02027,"volumeNotional":1965319.7882,"tradesDone":1713}
{"date":"2018-01-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.79091,"high":1.83434,"low":1.76281,"close":1.83111,"volume":1383308.43028,"volumeNotional":2532989.54702,"tradesDone":1943}
{"date":"2018-01-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.83203,"high":1.84522,"low":1.79625,"close":1.80478,"volume":1135263.14596,"volumeNotional":2048903.7035,"tradesDone":1626}
{"date":"2018-01-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.80333,"high":1.82017,"low":1.79354,"close":1.80055,"volume":553035.90478,"volumeNotional":995771.22284,"tradesDone":1179}
{"date":"2018-01-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.79973,"high":1.82216,"low":1.78878,"close":1.81404,"volume":741457.03591,"volumeNotional":1345032.94445,"tradesDone":1229}
{"date":"2018-01-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.81541,"high":1.82407,"low":1.80124,"close":1.81386,"volume":1366382.5716,"volumeNotional":2478428.26865,"tradesDone":1139}
{"date":"2018-01-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.81166,"high":1.81894,"low":1.79995,"close":1.80553,"volume":747789.46185,"volumeNotional":1350154.59241,"tradesDone":816}
{"date":"2018-01-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.80234,"high":1.80903,"low":1.79547,"close":1.80601,"volume":684997.32816,"volumeNotional":1237111.95562,"tradesDone":908}
{"date":"2018-01-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.80314,"high":1.80595,"low":1.77309,"close":1.7745,"volume":880720.75696,"volumeNotional":1562842.22008,"tradesDone":1587}
{"date":"2018-01-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.77395,"high":1.79929,"low":1.72597,"close":1.73754,"volume":1554480.58489,"volumeNotional":2700965.49769,"tradesDone":2601}
{"date":"2018-01-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.74122,"high":1.76587,"low":1.73043,"close":1.76141,"volume":1246246.48364,"volumeNotional":2195148.19299,"tradesDone":1930}
{"date":"2018-01-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.762,"high":1.76367,"low":1.68045,"close":1.68529,"volume":2801037.56175,"volumeNotional":4720552.51868,"tradesDone":3453}
{"date":"2018-01-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.68377,"high":1.70704,"low":1.62603,"close":1.65011,"volume":5803267.90727,"volumeNotional":9576017.81969,"tradesDone":5290}
{"date":"2018-01-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.65065,"high":1.66005,"low":1.47017,"close":1.56175,"volume":14495474.63044,"volumeNotional":22638348.2987,"tradesDone":11997}
{"date":"2018-01-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.55954,"high":1.61036,"low":1.50914,"close":1.57518,"volume":7128462.0407,"volumeNotional":11228576.28433,"tradesDone":6725}
{"date":"2018-01-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57234,"high":1.65338,"low":1.53559,"close":1.63708,"volume":4738558.48039,"volumeNotional":7757408.97308,"tradesDone":4518}
{"date":"2018-01-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.6351,"high":1.67816,"low":1.60602,"close":1.61677,"volume":3608461.24991,"volumeNotional":5834045.92909,"tradesDone":3848}
{"date":"2018-01-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.61802,"high":1.62729,"low":1.56576,"close":1.58741,"volume":2319497.52831,"volumeNotional":3681986.47867,"tradesDone":2300}
{"date":"2018-01-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58349,"high":1.59936,"low":1.54804,"close":1.58054,"volume":1710909.85045,"volumeNotional":2704162.56161,"tradesDone":1957}
{"date":"2018-01-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58148,"high":1.59962,"low":1.56725,"close":1.58119,"volume":937827.812,"volumeNotional":1482885.60453,"tradesDone":1457}
{"date":"2018-01-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58189,"high":1.59824,"low":1.42304,"close":1.43322,"volume":4876538.70813,"volumeNotional":6989134.72614,"tradesDone":4737}
{"date":"2018-01-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.43327,"high":1.47468,"low":1.25398,"close":1.39068,"volume":26856519.09291,"volumeNotional":37348952.82052,"tradesDone":16520}
{"date":"2018-01-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38806,"high":1.4061,"low":1.15785,"close":1.21116,"volume":17990872.72165,"volumeNotional":21789884.48677,"tradesDone":13537}
{"date":"2018-01-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21305,"high":1.37109,"low":1.20308,"close":1.31349,"volume":14233689.84756,"volumeNotional":18695812.74281,"tradesDone":10570}
{"date":"2018-01-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31354,"high":1.46738,"low":1.29304,"close":1.46102,"volume":9571287.37577,"volumeNotional":13983838.27102,"tradesDone":7196}
{"date":"2018-01-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.4588,"high":1.48975,"low":1.37004,"close":1.40506,"volume":8912693.69098,"volumeNotional":12522881.64616,"tradesDone":7193}
{"date":"2018-01-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40897,"high":1.43621,"low":1.28722,"close":1.30948,"volume":8769408.64196,"volumeNotional":11483337.04006,"tradesDone":6588}
{"date":"2018-01-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3102,"high":1.39939,"low":1.28614,"close":1.35139,"volume":6256119.00922,"volumeNotional":8454474.58866,"tradesDone":5687}
{"date":"2018-01-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35236,"high":1.44362,"low":1.33973,"close":1.4124,"volume":4507745.61978,"volumeNotional":6366749.18287,"tradesDone":4278}
{"date":"2018-01-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40759,"high":1.41257,"low":1.33246,"close":1.34206,"volume":3648004.27651,"volumeNotional":4895828.30094,"tradesDone":3238}
{"date":"2018-01-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34823,"high":1.35607,"low":1.2099,"close":1.21302,"volume":11722021.01814,"volumeNotional":14219087.12407,"tradesDone":8329}
{"date":"2018-01-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21106,"high":1.26137,"low":1.169,"close":1.24558,"volume":13485639.95664,"volumeNotional":16797473.71748,"tradesDone":8745}
{"date":"2018-01-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25352,"high":1.32011,"low":1.23232,"close":1.2411,"volume":5566365.80464,"volumeNotional":6908419.36382,"tradesDone":4752}
{"date":"2018-01-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24093,"high":1.2568,"low":1.13574,"close":1.14849,"volume":10346432.90773,"volumeNotional":11882774.03145,"tradesDone":7965}
{"date":"2018-01-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14894,"high":1.19099,"low":0.94453,"close":1.03533,"volume":34668658.99941,"volumeNotional":35893595.89369,"tradesDone":18199}
{"date":"2018-01-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03372,"high":1.07922,"low":0.85835,"close":1.07408,"volume":37732055.77703,"volumeNotional":40527357.55379,"tradesDone":20095}
{"date":"2018-01-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07675,"high":1.20085,"low":1.00714,"close":1.16739,"volume":26666320.76013,"volumeNotional":31129998.59982,"tradesDone":13633}
{"date":"2018-01-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17263,"high":1.27145,"low":1.12367,"close":1.14102,"volume":17263483.41472,"volumeNotional":19697948.54602,"tradesDone":10446}
{"date":"2018-01-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13999,"high":1.22937,"low":1.11207,"close":1.17116,"volume":9934866.8934,"volumeNotional":11635359.50874,"tradesDone":8007}
{"date":"2018-01-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17383,"high":1.19473,"low":1.04934,"close":1.09113,"volume":12174332.1844,"volumeNotional":13283787.18572,"tradesDone":8800}
{"date":"2018-01-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08653,"high":1.11444,"low":0.98548,"close":1.09718,"volume":14183624.31148,"volumeNotional":15562037.48358,"tradesDone":10459}
{"date":"2018-01-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10078,"high":1.16122,"low":1.03255,"close":1.12393,"volume":7948028.31629,"volumeNotional":8933017.41154,"tradesDone":6739}
{"date":"2018-01-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1236,"high":1.13649,"low":1.06396,"close":1.1334,"volume":4337180.29016,"volumeNotional":4915753.4067,"tradesDone":4016}
{"date":"2018-01-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1379,"high":1.2331,"low":1.1313,"close":1.16821,"volume":8882863.52202,"volumeNotional":10377093.86142,"tradesDone":6687}
{"date":"2018-01-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16312,"high":1.2086,"low":1.1521,"close":1.1848,"volume":4696495.55207,"volumeNotional":5564394.85274,"tradesDone":3562}
{"date":"2018-01-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18273,"high":1.18838,"low":1.09681,"close":1.14009,"volume":6273138.53241,"volumeNotional":7151955.83477,"tradesDone":4896}
{"date":"2018-01-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14029,"high":1.14764,"low":1.0306,"close":1.07234,"volume":7137656.88523,"volumeNotional":7653994.13991,"tradesDone":4677}
{"date":"2018-01-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06536,"high":1.08152,"low":0.98165,"close":0.98939,"volume":13005940.97093,"volumeNotional":12868011.0645,"tradesDone":7500}
{"date":"2018-01-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99015,"high":1.10121,"low":0.98693,"close":1.02517,"volume":10007268.30374,"volumeNotional":10259199.32423,"tradesDone":6641}
{"date":"2018-01-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02367,"high":1.0925,"low":1.00669,"close":1.05028,"volume":5137604.05522,"volumeNotional":5395932.00727,"tradesDone":4434}
{"date":"2018-01-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05425,"high":1.07251,"low":1.01927,"close":1.02023,"volume":2071789.26918,"volumeNotional":2113698.68152,"tradesDone":1759}
{"date":"2018-01-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00261,"high":1.02028,"low":0.89548,"close":0.90052,"volume":20273064.96267,"volumeNotional":18256305.66348,"tradesDone":10499}
{"date":"2018-01-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89665,"high":0.95617,"low":0.86842,"close":0.90684,"volume":21980346.64215,"volumeNotional":19932727.47471,"tradesDone":11080}
{"date":"2018-01-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91406,"high":1.04884,"low":0.91181,"close":1.04625,"volume":14485610.07388,"volumeNotional":15155634.0128,"tradesDone":8647}
{"date":"2018-01-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04603,"high":1.07157,"low":0.96363,"close":1.01203,"volume":15988628.25083,"volumeNotional":16180982.41675,"tradesDone":8989}
{"date":"2018-01-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01069,"high":1.02052,"low":0.94425,"close":0.96476,"volume":10956220.46279,"volumeNotional":10570106.23308,"tradesDone":6082}
{"date":"2018-01-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96392,"high":1.07823,"low":0.96053,"close":1.0637,"volume":9537729.05189,"volumeNotional":10145282.27434,"tradesDone":5349}
{"date":"2018-01-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06604,"high":1.19432,"low":1.04108,"close":1.18205,"volume":18162152.02998,"volumeNotional":21468638.1196,"tradesDone":12035}
{"date":"2018-01-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17951,"high":1.38647,"low":1.14431,"close":1.34174,"volume":32342298.38081,"volumeNotional":43394937.83296,"tradesDone":19097}
{"date":"2018-01-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34205,"high":1.37864,"low":1.19495,"close":1.21826,"volume":21774751.47407,"volumeNotional":26527335.17243,"tradesDone":14855}
{"date":"2018-01-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21907,"high":1.33608,"low":1.16161,"close":1.30544,"volume":16171088.95983,"volumeNotional":21110305.72303,"tradesDone":11124}
{"date":"2018-01-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30233,"high":1.32093,"low":1.22525,"close":1.30001,"volume":7952928.55365,"volumeNotional":10338897.87243,"tradesDone":6980}
{"date":"2018-01-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30001,"high":1.4381,"low":1.27698,"close":1.43627,"volume":12852475.71452,"volumeNotional":18459659.86407,"tradesDone":9813}
{"date":"2018-01-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.43737,"high":1.51759,"low":1.39982,"close":1.48705,"volume":15695392.53517,"volumeNotional":23339855.79578,"tradesDone":12661}
{"date":"2018-01-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.48715,"high":1.53471,"low":1.38584,"close":1.41062,"volume":10120424.33005,"volumeNotional":14276085.8796,"tradesDone":8983}
{"date":"2018-01-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.41022,"high":1.48761,"low":1.33662,"close":1.34189,"volume":8759785.85934,"volumeNotional":11754652.36691,"tradesDone":8133}
{"date":"2018-01-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3407,"high":1.39142,"low":1.29081,"close":1.37836,"volume":9510394.90499,"volumeNotional":13108739.48536,"tradesDone":6780}
{"date":"2018-01-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38167,"high":1.45917,"low":1.36505,"close":1.39749,"volume":5344962.1935,"volumeNotional":7469528.9329,"tradesDone":5409}
{"date":"2018-01-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.39935,"high":1.40191,"low":1.2871,"close":1.29454,"volume":7062594.7351,"volumeNotional":9142833.81855,"tradesDone":5376}
{"date":"2018-01-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29469,"high":1.36778,"low":1.29053,"close":1.34643,"volume":3537252.3933,"volumeNotional":4762679.17565,"tradesDone":3829}
{"date":"2018-01-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34884,"high":1.45435,"low":1.34359,"close":1.41255,"volume":6172825.30827,"volumeNotional":8719451.38641,"tradesDone":5679}
{"date":"2018-01-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40889,"high":1.44341,"low":1.39386,"close":1.43418,"volume":2309292.72559,"volumeNotional":3311947.73467,"tradesDone":2655}
{"date":"2018-01-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.43278,"high":1.52004,"low":1.4325,"close":1.48849,"volume":7393935.25229,"volumeNotional":11005780.52756,"tradesDone":6698}
{"date":"2018-01-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.48594,"high":1.59317,"low":1.48427,"close":1.51126,"volume":11953032.68084,"volumeNotional":18064125.16731,"tradesDone":8828}
{"date":"2018-01-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.51425,"high":1.58378,"low":1.48919,"close":1.5443,"volume":8188536.68699,"volumeNotional":12645582.82476,"tradesDone":6660}
{"date":"2018-01-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.54213,"high":1.58051,"low":1.52427,"close":1.57448,"volume":5825168.58533,"volumeNotional":9171622.72478,"tradesDone":4851}
{"date":"2018-01-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58027,"high":1.72306,"low":1.57022,"close":1.71808,"volume":16075896.87899,"volumeNotional":27619604.07199,"tradesDone":10582}
{"date":"2018-01-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.7144,"high":1.71927,"low":1.59376,"close":1.62423,"volume":11638369.91291,"volumeNotional":18903372.32433,"tradesDone":9575}
{"date":"2018-01-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.63044,"high":1.67297,"low":1.5127,"close":1.51719,"volume":10663308.84505,"volumeNotional":16178306.48321,"tradesDone":8015}
{"date":"2018-01-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.52194,"high":1.62147,"low":1.51179,"close":1.61095,"volume":8296948.89665,"volumeNotional":13365928.88535,"tradesDone":7170}
{"date":"2018-01-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.62176,"high":1.67236,"low":1.55702,"close":1.67082,"volume":4640505.59503,"volumeNotional":7753434.44925,"tradesDone":3960}
{"date":"2018-01-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.65562,"high":1.73228,"low":1.62347,"close":1.67456,"volume":9103277.7353,"volumeNotional":15243993.01499,"tradesDone":8193}
{"date":"2018-01-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.67301,"high":1.71328,"low":1.58892,"close":1.63747,"volume":7636736.08785,"volumeNotional":12504930.34493,"tradesDone":7511}
{"date":"2018-01-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.63253,"high":1.6395,"low":1.48235,"close":1.57178,"volume":11668468.24937,"volumeNotional":18340270.06828,"tradesDone":10438}
{"date":"2018-01-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57027,"high":1.59653,"low":1.4995,"close":1.56124,"volume":6028749.47551,"volumeNotional":9412333.41792,"tradesDone":5691}
{"date":"2018-01-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56752,"high":1.66569,"low":1.55354,"close":1.65056,"volume":4030394.71747,"volumeNotional":6652416.37764,"tradesDone":3716}
{"date":"2018-01-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.65272,"high":1.68773,"low":1.57787,"close":1.62623,"volume":5761186.03016,"volumeNotional":9368990.76703,"tradesDone":4688}
{"date":"2018-01-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.61438,"high":1.62102,"low":1.5173,"close":1.52298,"volume":5257227.62978,"volumeNotional":8006634.38389,"tradesDone":4363}
{"date":"2018-01-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.51878,"high":1.5836,"low":1.48105,"close":1.56295,"volume":5494608.17567,"volumeNotional":8587779.99177,"tradesDone":5045}
{"date":"2018-01-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.5683,"high":1.61011,"low":1.51748,"close":1.58782,"volume":3885719.99165,"volumeNotional":6169805.30396,"tradesDone":3577}
{"date":"2018-01-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58665,"high":1.63445,"low":1.53842,"close":1.58198,"volume":3479237.33899,"volumeNotional":5504099.95331,"tradesDone":3496}
{"date":"2018-01-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58081,"high":1.62595,"low":1.56815,"close":1.59985,"volume":1569847.26758,"volumeNotional":2511515.67334,"tradesDone":2172}
{"date":"2018-01-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.59291,"high":1.60962,"low":1.53476,"close":1.56753,"volume":2045891.83047,"volumeNotional":3206988.4777,"tradesDone":2221}
{"date":"2018-01-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56874,"high":1.66015,"low":1.5361,"close":1.63303,"volume":4261965.18804,"volumeNotional":6959922.0656,"tradesDone":4830}
{"date":"2018-01-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.6367,"high":1.66426,"low":1.61155,"close":1.62709,"volume":2114348.50148,"volumeNotional":3440225.05815,"tradesDone":2491}
{"date":"2018-01-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.62751,"high":1.66785,"low":1.62229,"close":1.66705,"volume":1623618.94896,"volumeNotional":2706658.4961,"tradesDone":2163}
{"date":"2018-01-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.66706,"high":1.6706,"low":1.62207,"close":1.64606,"volume":1407348.2549,"volumeNotional":2316575.1315,"tradesDone":1718}
{"date":"2018-01-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.64513,"high":1.674,"low":1.63671,"close":1.66271,"volume":2646717.61312,"volumeNotional":4400718.66712,"tradesDone":2222}
{"date":"2018-01-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.66631,"high":1.6867,"low":1.63124,"close":1.63877,"volume":3468470.76286,"volumeNotional":5684026.22554,"tradesDone":3530}
{"date":"2018-01-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.63239,"high":1.64798,"low":1.55197,"close":1.57129,"volume":5305672.22996,"volumeNotional":8336732.93517,"tradesDone":5136}
{"date":"2018-01-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57945,"high":1.62113,"low":1.56069,"close":1.56305,"volume":3826273.2525,"volumeNotional":5980671.71928,"tradesDone":3640}
{"date":"2018-01-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56308,"high":1.59323,"low":1.55667,"close":1.5646,"volume":2772323.00615,"volumeNotional":4337581.81384,"tradesDone":2598}
{"date":"2018-01-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56493,"high":1.57736,"low":1.46062,"close":1.49866,"volume":11338718.20196,"volumeNotional":16992839.20554,"tradesDone":8096}
{"date":"2018-01-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.49845,"high":1.52228,"low":1.45489,"close":1.50283,"volume":5345540.68592,"volumeNotional":8033415.60656,"tradesDone":4977}
{"date":"2018-01-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.50438,"high":1.52316,"low":1.48003,"close":1.49245,"volume":2716588.31764,"volumeNotional":4054377.94078,"tradesDone":3039}
{"date":"2018-01-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.49769,"high":1.53752,"low":1.4657,"close":1.5106,"volume":3245492.70574,"volumeNotional":4902627.76058,"tradesDone":3213}
{"date":"2018-01-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.51345,"high":1.54198,"low":1.49577,"close":1.51267,"volume":2560135.39638,"volumeNotional":3872635.9816,"tradesDone":2363}
{"date":"2018-01-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.51197,"high":1.5267,"low":1.4868,"close":1.49936,"volume":1884693.92523,"volumeNotional":2825827.58367,"tradesDone":2034}
{"date":"2018-01-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.49623,"high":1.53267,"low":1.48269,"close":1.53012,"volume":1595780.67172,"volumeNotional":2441735.28188,"tradesDone":1698}
{"date":"2018-01-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.53352,"high":1.55091,"low":1.50702,"close":1.50702,"volume":2454528.41607,"volumeNotional":3699035.22071,"tradesDone":2085}
{"date":"2018-01-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.50836,"high":1.51891,"low":1.49477,"close":1.50388,"volume":1319151.94406,"volumeNotional":1983850.71845,"tradesDone":1449}
{"date":"2018-01-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.50156,"high":1.51022,"low":1.46427,"close":1.4839,"volume":3280681.7058,"volumeNotional":4868218.36164,"tradesDone":2727}
{"date":"2018-01-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.47487,"high":1.52798,"low":1.47226,"close":1.51492,"volume":2352772.74849,"volumeNotional":3564268.54952,"tradesDone":2641}
{"date":"2018-01-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.511,"high":1.51896,"low":1.47415,"close":1.50434,"volume":2415279.54331,"volumeNotional":3633403.40841,"tradesDone":2663}
{"date":"2018-01-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.50632,"high":1.59813,"low":1.48709,"close":1.58489,"volume":5456067.05734,"volumeNotional":8647274.95106,"tradesDone":6046}
{"date":"2018-01-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58634,"high":1.60102,"low":1.54927,"close":1.57044,"volume":2837488.69012,"volumeNotional":4456099.3202,"tradesDone":3297}
{"date":"2018-01-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56796,"high":1.5898,"low":1.56535,"close":1.57887,"volume":2050546.60297,"volumeNotional":3237539.35099,"tradesDone":2333}
{"date":"2018-01-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57717,"high":1.57944,"low":1.55294,"close":1.56595,"volume":957045.61788,"volumeNotional":1498686.42092,"tradesDone":1673}
{"date":"2018-01-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56737,"high":1.57072,"low":1.54168,"close":1.54665,"volume":892464.74594,"volumeNotional":1380328.54605,"tradesDone":1437}
{"date":"2018-01-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.54728,"high":1.5729,"low":1.54097,"close":1.56398,"volume":2020499.76092,"volumeNotional":3160031.19246,"tradesDone":1723}
{"date":"2018-01-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56448,"high":1.56629,"low":1.52552,"close":1.52732,"volume":1473900.26612,"volumeNotional":2251120.91533,"tradesDone":1590}
{"date":"2018-01-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.52733,"high":1.55776,"low":1.52626,"close":1.5452,"volume":1380314.97895,"volumeNotional":2132856.17537,"tradesDone":1312}
{"date":"2018-01-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.54332,"high":1.55918,"low":1.53285,"close":1.54049,"volume":1524897.66257,"volumeNotional":2349094.85022,"tradesDone":1365}
{"date":"2018-01-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.54003,"high":1.55661,"low":1.53115,"close":1.54592,"volume":1423357.66532,"volumeNotional":2200397.52066,"tradesDone":1240}
{"date":"2018-01-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.54604,"high":1.60251,"low":1.51821,"close":1.57392,"volume":4018160.2333,"volumeNotional":6324245.70046,"tradesDone":3633}
{"date":"2018-01-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57337,"high":1.61534,"low":1.56923,"close":1.6072,"volume":2221526.633,"volumeNotional":3570431.11801,"tradesDone":2503}
{"date":"2018-01-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.60904,"high":1.6291,"low":1.57767,"close":1.59581,"volume":3528121.81611,"volumeNotional":5630227.32158,"tradesDone":3755}
{"date":"2018-01-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.59351,"high":1.60144,"low":1.57214,"close":1.58755,"volume":1938081.06342,"volumeNotional":3076798.34112,"tradesDone":2133}
{"date":"2018-01-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58848,"high":1.59681,"low":1.55374,"close":1.5712,"volume":2157403.49546,"volumeNotional":3389711.85815,"tradesDone":1996}
{"date":"2018-01-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57002,"high":1.58413,"low":1.55585,"close":1.58003,"volume":1010956.17907,"volumeNotional":1597339.15866,"tradesDone":1327}
{"date":"2018-01-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.58033,"high":1.58429,"low":1.5604,"close":1.57374,"volume":1133334.83899,"volumeNotional":1783573.35373,"tradesDone":1139}
{"date":"2018-01-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.57303,"high":1.58189,"low":1.56212,"close":1.56601,"volume":957747.70504,"volumeNotional":1499842.2261,"tradesDone":1013}
{"date":"2018-01-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.5637,"high":1.5762,"low":1.55845,"close":1.56688,"volume":844962.06687,"volumeNotional":1323955.32495,"tradesDone":903}
{"date":"2018-01-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.56487,"high":1.56996,"low":1.50496,"close":1.51282,"volume":3555057.53454,"volumeNotional":5378163.89059,"tradesDone":3939}
{"date":"2018-01-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.5088,"high":1.54457,"low":1.5053,"close":1.53581,"volume":2178178.96141,"volumeNotional":3345259.28864,"tradesDone":1929}
{"date":"2018-01-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.53183,"high":1.54408,"low":1.50275,"close":1.52477,"volume":959080.82076,"volumeNotional":1462377.44883,"tradesDone":1283}
{"date":"2018-01-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.52203,"high":1.53743,"low":1.5084,"close":1.51207,"volume":828582.97356,"volumeNotional":1252879.10086,"tradesDone":933}
{"date":"2018-01-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.51046,"high":1.51344,"low":1.45822,"close":1.4624,"volume":3105104.95056,"volumeNotional":4540908.12776,"tradesDone":3474}
{"date":"2018-01-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.45862,"high":1.48827,"low":1.42168,"close":1.43673,"volume":4473802.19478,"volumeNotional":6427668.08562,"tradesDone":4582}
{"date":"2018-01-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.43013,"high":1.4565,"low":1.40928,"close":1.42072,"volume":2964324.67739,"volumeNotional":4211465.89058,"tradesDone":2566}
{"date":"2018-01-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.41671,"high":1.42465,"low":1.33382,"close":1.39857,"volume":7394438.88234,"volumeNotional":10341673.63931,"tradesDone":6397}
{"date":"2018-01-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.39683,"high":1.43756,"low":1.37816,"close":1.39974,"volume":3143608.02985,"volumeNotional":4400224.35657,"tradesDone":4017}
{"date":"2018-01-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40049,"high":1.40475,"low":1.35986,"close":1.37714,"volume":3640507.43241,"volumeNotional":5013475.66633,"tradesDone":3238}
{"date":"2018-01-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37615,"high":1.41973,"low":1.3732,"close":1.39124,"volume":2072619.06494,"volumeNotional":2883519.48709,"tradesDone":2303}
{"date":"2018-01-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.39276,"high":1.47306,"low":1.38836,"close":1.47211,"volume":2174152.9858,"volumeNotional":3200593.50746,"tradesDone":2992}
{"date":"2018-01-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.47027,"high":1.50434,"low":1.41958,"close":1.42509,"volume":3377397.95245,"volumeNotional":4813093.34898,"tradesDone":3192}
{"date":"2018-01-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.42652,"high":1.47687,"low":1.4225,"close":1.43568,"volume":1594718.60955,"volumeNotional":2289509.3824,"tradesDone":2031}
{"date":"2018-01-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.43292,"high":1.45079,"low":1.38611,"close":1.40735,"volume":2761693.35181,"volumeNotional":3886679.43702,"tradesDone":2872}
{"date":"2018-01-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40715,"high":1.42613,"low":1.3588,"close":1.36925,"volume":2840431.9413,"volumeNotional":3889257.42063,"tradesDone":3096}
{"date":"2018-01-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3682,"high":1.36967,"low":1.31263,"close":1.33344,"volume":7328181.26718,"volumeNotional":9771705.04328,"tradesDone":6329}
{"date":"2018-01-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33409,"high":1.3686,"low":1.31437,"close":1.34636,"volume":4010023.88786,"volumeNotional":5398915.79247,"tradesDone":3618}
{"date":"2018-01-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34623,"high":1.36605,"low":1.33236,"close":1.36216,"volume":1533874.65759,"volumeNotional":2089380.1103,"tradesDone":1878}
{"date":"2018-01-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35948,"high":1.3941,"low":1.35098,"close":1.36606,"volume":3022029.37583,"volumeNotional":4128274.78276,"tradesDone":2654}
{"date":"2018-01-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36495,"high":1.37015,"low":1.30622,"close":1.30868,"volume":3364172.9963,"volumeNotional":4402638.12704,"tradesDone":3373}
{"date":"2018-01-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30667,"high":1.34838,"low":1.30661,"close":1.34829,"volume":1933882.8089,"volumeNotional":2607440.38133,"tradesDone":2195}
{"date":"2018-01-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34716,"high":1.3759,"low":1.3324,"close":1.33656,"volume":1792615.08375,"volumeNotional":2395930.52123,"tradesDone":2107}
{"date":"2018-01-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33505,"high":1.36771,"low":1.33412,"close":1.36231,"volume":1302089.03832,"volumeNotional":1773850.69415,"tradesDone":1627}
{"date":"2018-01-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36199,"high":1.41646,"low":1.35884,"close":1.40595,"volume":3548993.52393,"volumeNotional":4989722.7304,"tradesDone":3460}
{"date":"2018-01-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40204,"high":1.40639,"low":1.35941,"close":1.36796,"volume":1322693.82514,"volumeNotional":1809396.58176,"tradesDone":1592}
{"date":"2018-01-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36691,"high":1.37378,"low":1.33319,"close":1.36791,"volume":1863641.30546,"volumeNotional":2549297.82133,"tradesDone":1847}
{"date":"2018-01-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36619,"high":1.37419,"low":1.34844,"close":1.37301,"volume":718784.2277,"volumeNotional":986899.64504,"tradesDone":907}
{"date":"2018-01-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3704,"high":1.40729,"low":1.3704,"close":1.38246,"volume":1774218.06811,"volumeNotional":2452786.85522,"tradesDone":2033}
{"date":"2018-01-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38038,"high":1.38458,"low":1.34312,"close":1.35645,"volume":1151748.6505,"volumeNotional":1562285.18997,"tradesDone":1548}
{"date":"2018-01-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35435,"high":1.38001,"low":1.34719,"close":1.37337,"volume":1000114.35383,"volumeNotional":1373524.9708,"tradesDone":1451}
{"date":"2018-01-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37782,"high":1.38804,"low":1.34939,"close":1.38689,"volume":1353983.29937,"volumeNotional":1877829.17071,"tradesDone":2018}
{"date":"2018-01-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38662,"high":1.40707,"low":1.37366,"close":1.38259,"volume":1625333.42245,"volumeNotional":2247163.02923,"tradesDone":2056}
{"date":"2018-01-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38077,"high":1.40034,"low":1.37078,"close":1.38794,"volume":797795.0813,"volumeNotional":1107289.55994,"tradesDone":1312}
{"date":"2018-01-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.38617,"high":1.38926,"low":1.36774,"close":1.3817,"volume":859743.59069,"volumeNotional":1187910.03406,"tradesDone":1287}
{"date":"2018-01-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3778,"high":1.38092,"low":1.32634,"close":1.32794,"volume":1920409.00859,"volumeNotional":2550191.98568,"tradesDone":2007}
{"date":"2018-01-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3279,"high":1.3441,"low":1.26467,"close":1.31061,"volume":4295508.6786,"volumeNotional":5629753.98444,"tradesDone":4209}
{"date":"2018-01-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30918,"high":1.31174,"low":1.15858,"close":1.20124,"volume":18500099.49774,"volumeNotional":22223039.16136,"tradesDone":12982}
{"date":"2018-01-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1996,"high":1.26896,"low":1.18989,"close":1.215,"volume":8678118.94748,"volumeNotional":10543905.88998,"tradesDone":7211}
{"date":"2018-01-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1945,"high":1.20952,"low":1.13303,"close":1.15469,"volume":2048377.27689,"volumeNotional":2365247.43623,"tradesDone":1641}
{"date":"2018-01-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15437,"high":1.21567,"low":1.15437,"close":1.19042,"volume":3297132.67151,"volumeNotional":3924987.16112,"tradesDone":2624}
{"date":"2018-01-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1903,"high":1.23202,"low":1.18838,"close":1.19654,"volume":1435627.97796,"volumeNotional":1717787.00068,"tradesDone":1666}
{"date":"2018-01-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19215,"high":1.2159,"low":1.17292,"close":1.18269,"volume":1291827.78559,"volumeNotional":1527826.80854,"tradesDone":1381}
{"date":"2018-01-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18458,"high":1.21,"low":1.1765,"close":1.20957,"volume":796404.40743,"volumeNotional":963303.86075,"tradesDone":1126}
{"date":"2018-01-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20888,"high":1.21039,"low":1.18,"close":1.19689,"volume":1028615.63846,"volumeNotional":1231134.87022,"tradesDone":1094}
{"date":"2018-01-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19647,"high":1.20059,"low":1.13251,"close":1.17852,"volume":2606058.98213,"volumeNotional":3071303.15578,"tradesDone":2346}
{"date":"2018-01-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18,"high":1.24832,"low":1.16921,"close":1.24731,"volume":2677242.84599,"volumeNotional":3339339.13911,"tradesDone":2463}
{"date":"2018-01-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24722,"high":1.35169,"low":1.227,"close":1.34,"volume":3193524.95104,"volumeNotional":4279323.66458,"tradesDone":3186}
{"date":"2018-01-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34,"high":1.36433,"low":1.29514,"close":1.32923,"volume":3095808.14101,"volumeNotional":4115052.8972,"tradesDone":2374}
{"date":"2018-01-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32721,"high":1.34834,"low":1.28641,"close":1.28794,"volume":1613479.14814,"volumeNotional":2078058.91483,"tradesDone":1405}
{"date":"2018-01-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28894,"high":1.32899,"low":1.28083,"close":1.3078,"volume":1016570.00467,"volumeNotional":1329473.35663,"tradesDone":898}
{"date":"2018-01-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30116,"high":1.35798,"low":1.29991,"close":1.33035,"volume":1155189.91844,"volumeNotional":1536810.84548,"tradesDone":1084}
{"date":"2018-01-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32862,"high":1.3347,"low":1.2823,"close":1.2823,"volume":922076.24397,"volumeNotional":1182382.44134,"tradesDone":1030}
{"date":"2018-01-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28319,"high":1.2892,"low":1.23676,"close":1.25439,"volume":1923067.19145,"volumeNotional":2412279.23291,"tradesDone":1952}
{"date":"2018-01-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25072,"high":1.28776,"low":1.2339,"close":1.24184,"volume":884297.91352,"volumeNotional":1098160.09474,"tradesDone":1154}
{"date":"2018-01-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24192,"high":1.25131,"low":1.21265,"close":1.23224,"volume":987577.66189,"volumeNotional":1216933.05932,"tradesDone":1409}
{"date":"2018-01-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.23222,"high":1.30303,"low":1.21682,"close":1.29381,"volume":972457.94734,"volumeNotional":1258175.90623,"tradesDone":1515}
{"date":"2018-01-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29086,"high":1.29498,"low":1.24322,"close":1.25632,"volume":520088.35371,"volumeNotional":653397.5973,"tradesDone":1107}
{"date":"2018-01-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24927,"high":1.26986,"low":1.22867,"close":1.24084,"volume":442562.61811,"volumeNotional":549149.85726,"tradesDone":802}
{"date":"2018-01-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24042,"high":1.24819,"low":1.17525,"close":1.21856,"volume":1910923.44897,"volumeNotional":2328567.38098,"tradesDone":2014}
{"date":"2018-01-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21966,"high":1.24601,"low":1.19844,"close":1.2235,"volume":1059403.50503,"volumeNotional":1296185.28127,"tradesDone":1556}
{"date":"2018-01-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22161,"high":1.27408,"low":1.21373,"close":1.25499,"volume":1318413.84227,"volumeNotional":1654601.10031,"tradesDone":1453}
{"date":"2018-01-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25296,"high":1.29838,"low":1.24022,"close":1.29031,"volume":1443689.18188,"volumeNotional":1862808.79161,"tradesDone":1578}
{"date":"2018-01-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28844,"high":1.36137,"low":1.28652,"close":1.34777,"volume":3767867.43427,"volumeNotional":5078221.91752,"tradesDone":3716}
{"date":"2018-01-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34795,"high":1.43349,"low":1.34347,"close":1.42763,"volume":2958965.51364,"volumeNotional":4224300.55728,"tradesDone":3218}
{"date":"2018-01-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.42703,"high":1.42991,"low":1.34432,"close":1.37103,"volume":3608852.27326,"volumeNotional":4947838.48729,"tradesDone":2923}
{"date":"2018-01-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37426,"high":1.40298,"low":1.36335,"close":1.37246,"volume":1674728.15213,"volumeNotional":2298501.03947,"tradesDone":1415}
{"date":"2018-01-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37425,"high":1.37642,"low":1.32068,"close":1.33984,"volume":1821916.05816,"volumeNotional":2441071.77597,"tradesDone":1645}
{"date":"2018-01-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3381,"high":1.38422,"low":1.31291,"close":1.37487,"volume":1654991.35008,"volumeNotional":2275405.18736,"tradesDone":1990}
{"date":"2018-01-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37492,"high":1.3822,"low":1.3476,"close":1.36912,"volume":807491.20334,"volumeNotional":1105548.32059,"tradesDone":1000}
{"date":"2018-01-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36931,"high":1.40875,"low":1.35842,"close":1.36365,"volume":1542178.21002,"volumeNotional":2102997.81192,"tradesDone":1797}
{"date":"2018-01-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36085,"high":1.37121,"low":1.30952,"close":1.33333,"volume":1632358.16392,"volumeNotional":2176474.96932,"tradesDone":1710}
{"date":"2018-01-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33273,"high":1.34456,"low":1.28333,"close":1.29206,"volume":1453989.39371,"volumeNotional":1878647.82977,"tradesDone":1466}
{"date":"2018-01-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29035,"high":1.33774,"low":1.29035,"close":1.2997,"volume":1094165.408,"volumeNotional":1422088.31556,"tradesDone":1138}
{"date":"2018-01-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29763,"high":1.33169,"low":1.28895,"close":1.32661,"volume":736153.86528,"volumeNotional":976592.60536,"tradesDone":971}
{"date":"2018-01-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32632,"high":1.36185,"low":1.31708,"close":1.34247,"volume":1127566.18507,"volumeNotional":1513722.73183,"tradesDone":1315}
{"date":"2018-01-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34326,"high":1.34326,"low":1.28843,"close":1.30913,"volume":945494.01514,"volumeNotional":1237772.65757,"tradesDone":1158}
{"date":"2018-01-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31442,"high":1.33242,"low":1.29731,"close":1.31978,"volume":388706.95024,"volumeNotional":513008.31397,"tradesDone":754}
{"date":"2018-01-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31717,"high":1.37241,"low":1.31283,"close":1.35608,"volume":899823.12749,"volumeNotional":1220229.12808,"tradesDone":1420}
{"date":"2018-01-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35846,"high":1.3911,"low":1.3466,"close":1.36142,"volume":913156.39603,"volumeNotional":1243186.31568,"tradesDone":1489}
{"date":"2018-01-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36217,"high":1.38197,"low":1.33982,"close":1.34557,"volume":454849.38751,"volumeNotional":612031.48478,"tradesDone":878}
{"date":"2018-01-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34647,"high":1.37223,"low":1.3293,"close":1.37223,"volume":549454.15212,"volumeNotional":753979.26443,"tradesDone":948}
{"date":"2018-01-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.37197,"high":1.38434,"low":1.35552,"close":1.37023,"volume":666606.98117,"volumeNotional":913404.21267,"tradesDone":965}
{"date":"2018-01-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36913,"high":1.38429,"low":1.35909,"close":1.37185,"volume":1208464.37183,"volumeNotional":1657836.20939,"tradesDone":925}
{"date":"2018-01-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36978,"high":1.41883,"low":1.36549,"close":1.39568,"volume":2253456.59717,"volumeNotional":3145095.55427,"tradesDone":2546}
{"date":"2018-01-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.39279,"high":1.4129,"low":1.38274,"close":1.40109,"volume":1026293.22319,"volumeNotional":1437929.74504,"tradesDone":1547}
{"date":"2018-01-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.40089,"high":1.4016,"low":1.33834,"close":1.35452,"volume":2561281.87475,"volumeNotional":3469304.62388,"tradesDone":2887}
{"date":"2018-01-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35596,"high":1.35912,"low":1.31272,"close":1.3142,"volume":1848799.38695,"volumeNotional":2429689.31203,"tradesDone":2131}
{"date":"2018-01-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31408,"high":1.34956,"low":1.31,"close":1.34447,"volume":1204040.56298,"volumeNotional":1618792.13113,"tradesDone":1658}
{"date":"2018-01-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34149,"high":1.34678,"low":1.31748,"close":1.34181,"volume":614633.26693,"volumeNotional":824722.40861,"tradesDone":757}
{"date":"2018-01-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3444,"high":1.34936,"low":1.33,"close":1.33,"volume":203111.68458,"volumeNotional":270138.54049,"tradesDone":367}
{"date":"2018-01-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33245,"high":1.35764,"low":1.32983,"close":1.35644,"volume":407475.72855,"volumeNotional":552717.17704,"tradesDone":780}
{"date":"2018-01-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35722,"high":1.3582,"low":1.33668,"close":1.33873,"volume":478912.93024,"volumeNotional":641134.44301,"tradesDone":535}
{"date":"2018-01-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33706,"high":1.34789,"low":1.33451,"close":1.34287,"volume":344722.69169,"volumeNotional":462917.6233,"tradesDone":539}
{"date":"2018-01-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33792,"high":1.34302,"low":1.32231,"close":1.32548,"volume":340110.76892,"volumeNotional":450809.52284,"tradesDone":604}
{"date":"2018-01-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32547,"high":1.3581,"low":1.3192,"close":1.35263,"volume":757037.46785,"volumeNotional":1023989.94225,"tradesDone":1025}
{"date":"2018-01-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35602,"high":1.35711,"low":1.33853,"close":1.34681,"volume":391021.22053,"volumeNotional":526631.73776,"tradesDone":550}
{"date":"2018-01-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34442,"high":1.35284,"low":1.33499,"close":1.34328,"volume":274806.85222,"volumeNotional":369142.15784,"tradesDone":542}
{"date":"2018-01-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34193,"high":1.35944,"low":1.32333,"close":1.35131,"volume":627491.05783,"volumeNotional":847935.53422,"tradesDone":1116}
{"date":"2018-01-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35119,"high":1.36421,"low":1.34249,"close":1.36135,"volume":636148.65426,"volumeNotional":866021.40641,"tradesDone":976}
{"date":"2018-01-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36124,"high":1.36203,"low":1.33934,"close":1.34507,"volume":803947.1437,"volumeNotional":1081368.63985,"tradesDone":882}
{"date":"2018-01-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.34241,"high":1.36091,"low":1.34234,"close":1.36091,"volume":376173.29564,"volumeNotional":511936.28771,"tradesDone":720}
{"date":"2018-01-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3615,"high":1.37745,"low":1.3558,"close":1.36261,"volume":1245413.54249,"volumeNotional":1697015.51187,"tradesDone":1349}
{"date":"2018-01-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36189,"high":1.37208,"low":1.3517,"close":1.35591,"volume":476074.95327,"volumeNotional":645514.43261,"tradesDone":875}
{"date":"2018-01-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35658,"high":1.36162,"low":1.32688,"close":1.338,"volume":929739.7904,"volumeNotional":1243991.36419,"tradesDone":1371}
{"date":"2018-01-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33666,"high":1.34133,"low":1.32033,"close":1.33884,"volume":585019.57862,"volumeNotional":783245.22417,"tradesDone":933}
{"date":"2018-01-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33867,"high":1.34882,"low":1.32847,"close":1.3323,"volume":299483.9821,"volumeNotional":399001.12859,"tradesDone":641}
{"date":"2018-01-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33171,"high":1.33969,"low":1.31277,"close":1.31575,"volume":820813.65929,"volumeNotional":1079982.58848,"tradesDone":891}
{"date":"2018-01-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31902,"high":1.32765,"low":1.29485,"close":1.29535,"volume":1365501.54336,"volumeNotional":1768802.27471,"tradesDone":1428}
{"date":"2018-01-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29665,"high":1.32413,"low":1.29645,"close":1.31676,"volume":814486.91027,"volumeNotional":1072480.05021,"tradesDone":1383}
{"date":"2018-01-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31505,"high":1.32408,"low":1.30835,"close":1.3089,"volume":341716.15804,"volumeNotional":447273.53678,"tradesDone":655}
{"date":"2018-01-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31,"high":1.31683,"low":1.27439,"close":1.28285,"volume":807902.41187,"volumeNotional":1036413.95384,"tradesDone":1205}
{"date":"2018-01-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28287,"high":1.30969,"low":1.28104,"close":1.28226,"volume":591331.24434,"volumeNotional":758242.5835,"tradesDone":954}
{"date":"2018-01-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28274,"high":1.29629,"low":1.28147,"close":1.29072,"volume":172472.65426,"volumeNotional":222613.88578,"tradesDone":298}
{"date":"2018-01-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29344,"high":1.3204,"low":1.29182,"close":1.3204,"volume":525956.88908,"volumeNotional":694471.3288,"tradesDone":589}
{"date":"2018-01-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32032,"high":1.32108,"low":1.30553,"close":1.31071,"volume":159013.87976,"volumeNotional":208421.25679,"tradesDone":393}
{"date":"2018-01-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31109,"high":1.3252,"low":1.30782,"close":1.3159,"volume":279496.33192,"volumeNotional":367789.41868,"tradesDone":644}
{"date":"2018-01-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3158,"high":1.3192,"low":1.30109,"close":1.31917,"volume":168591.03432,"volumeNotional":222400.71732,"tradesDone":439}
{"date":"2018-01-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31918,"high":1.32241,"low":1.30855,"close":1.30882,"volume":231882.13034,"volumeNotional":303492.87585,"tradesDone":415}
{"date":"2018-01-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30757,"high":1.31239,"low":1.29652,"close":1.301,"volume":160405.90057,"volumeNotional":208688.0593,"tradesDone":389}
{"date":"2018-01-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30281,"high":1.31368,"low":1.29626,"close":1.31121,"volume":227515.78337,"volumeNotional":298321.77614,"tradesDone":519}
{"date":"2018-01-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31438,"high":1.31536,"low":1.29069,"close":1.29069,"volume":239257.22207,"volumeNotional":308807.40432,"tradesDone":610}
{"date":"2018-01-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29294,"high":1.31992,"low":1.29184,"close":1.31947,"volume":803592.89062,"volumeNotional":1060320.08593,"tradesDone":779}
{"date":"2018-01-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32287,"high":1.3233,"low":1.30314,"close":1.31104,"volume":362335.21022,"volumeNotional":475036.67126,"tradesDone":361}
{"date":"2018-01-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.312,"high":1.31445,"low":1.29599,"close":1.30666,"volume":276838.25543,"volumeNotional":361733.29262,"tradesDone":522}
{"date":"2018-01-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30792,"high":1.30793,"low":1.2638,"close":1.27235,"volume":733494.66725,"volumeNotional":933258.27724,"tradesDone":1427}
{"date":"2018-01-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27392,"high":1.2812,"low":1.25753,"close":1.27323,"volume":705434.60091,"volumeNotional":898180.41812,"tradesDone":1296}
{"date":"2018-01-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27167,"high":1.27314,"low":1.18691,"close":1.19019,"volume":3136549.85348,"volumeNotional":3733098.32081,"tradesDone":3936}
{"date":"2018-01-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19379,"high":1.20382,"low":1.1311,"close":1.19821,"volume":4881277.3953,"volumeNotional":5848810.51214,"tradesDone":4968}
{"date":"2018-01-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2,"high":1.20189,"low":1.10268,"close":1.14115,"volume":3191660.04256,"volumeNotional":3642172.70276,"tradesDone":3552}
{"date":"2018-01-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14386,"high":1.19801,"low":1.12423,"close":1.17722,"volume":2059100.80004,"volumeNotional":2424014.44598,"tradesDone":2291}
{"date":"2018-01-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17626,"high":1.1802,"low":1.14927,"close":1.17308,"volume":1244932.4574,"volumeNotional":1460402.99938,"tradesDone":1159}
{"date":"2018-01-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17183,"high":1.20936,"low":1.1539,"close":1.19212,"volume":1785853.61136,"volumeNotional":2128954.26387,"tradesDone":1399}
{"date":"2018-01-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19243,"high":1.22407,"low":1.17168,"close":1.17637,"volume":1482775.883,"volumeNotional":1744300.10724,"tradesDone":1695}
{"date":"2018-01-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17503,"high":1.21,"low":1.16967,"close":1.20094,"volume":916283.57937,"volumeNotional":1100397.08627,"tradesDone":1078}
{"date":"2018-01-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19909,"high":1.23595,"low":1.19425,"close":1.23546,"volume":1687719.75251,"volumeNotional":2085112.3902,"tradesDone":1616}
{"date":"2018-01-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.23565,"high":1.28243,"low":1.22889,"close":1.23397,"volume":2162065.44984,"volumeNotional":2667924.73993,"tradesDone":2170}
{"date":"2018-01-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2324,"high":1.23574,"low":1.20916,"close":1.232,"volume":829448.85494,"volumeNotional":1021880.99213,"tradesDone":1423}
{"date":"2018-01-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2335,"high":1.2356,"low":1.1971,"close":1.202,"volume":544623.45055,"volumeNotional":654637.39651,"tradesDone":930}
{"date":"2018-01-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20055,"high":1.20488,"low":1.18616,"close":1.19116,"volume":838195.46759,"volumeNotional":998423.37261,"tradesDone":709}
{"date":"2018-01-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18836,"high":1.20084,"low":1.1822,"close":1.19935,"volume":1585177.80408,"volumeNotional":1901179.19993,"tradesDone":1172}
{"date":"2018-01-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19924,"high":1.19994,"low":1.18191,"close":1.19035,"volume":1015106.78495,"volumeNotional":1208331.4291,"tradesDone":1187}
{"date":"2018-01-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19024,"high":1.2046,"low":1.18455,"close":1.188,"volume":495713.55048,"volumeNotional":588909.23552,"tradesDone":864}
{"date":"2018-01-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18748,"high":1.21999,"low":1.18235,"close":1.20858,"volume":1525346.01222,"volumeNotional":1843507.83368,"tradesDone":1335}
{"date":"2018-01-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20791,"high":1.22149,"low":1.20544,"close":1.21133,"volume":698509.23665,"volumeNotional":846126.62979,"tradesDone":753}
{"date":"2018-01-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21331,"high":1.21532,"low":1.18553,"close":1.19043,"volume":925620.69797,"volumeNotional":1101882.3982,"tradesDone":1002}
{"date":"2018-01-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18994,"high":1.20716,"low":1.17543,"close":1.1993,"volume":1019169.29149,"volumeNotional":1222285.67493,"tradesDone":1496}
{"date":"2018-01-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19844,"high":1.20457,"low":1.18346,"close":1.18852,"volume":595330.41531,"volumeNotional":707560.36593,"tradesDone":776}
{"date":"2018-01-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18873,"high":1.19949,"low":1.18441,"close":1.18643,"volume":402786.32602,"volumeNotional":477877.39169,"tradesDone":633}
{"date":"2018-01-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18781,"high":1.21742,"low":1.18437,"close":1.21741,"volume":2027087.65508,"volumeNotional":2467791.48412,"tradesDone":1568}
{"date":"2018-01-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2165,"high":1.23733,"low":1.21012,"close":1.22052,"volume":2032106.59229,"volumeNotional":2480233.60011,"tradesDone":1878}
{"date":"2018-01-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21899,"high":1.21911,"low":1.20217,"close":1.21102,"volume":723232.14769,"volumeNotional":875852.15718,"tradesDone":935}
{"date":"2018-01-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20937,"high":1.22032,"low":1.20382,"close":1.20624,"volume":442411.7704,"volumeNotional":533653.17102,"tradesDone":654}
{"date":"2018-01-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20561,"high":1.21847,"low":1.20131,"close":1.21828,"volume":487158.2142,"volumeNotional":593495.04211,"tradesDone":682}
{"date":"2018-01-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21358,"high":1.2232,"low":1.20985,"close":1.21467,"volume":290440.86084,"volumeNotional":352790.93574,"tradesDone":570}
{"date":"2018-01-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21145,"high":1.21454,"low":1.17952,"close":1.19056,"volume":1528733.00858,"volumeNotional":1820053.76537,"tradesDone":2070}
{"date":"2018-01-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18768,"high":1.1957,"low":1.18122,"close":1.18557,"volume":609472.56404,"volumeNotional":722573.78625,"tradesDone":947}
{"date":"2018-01-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18726,"high":1.19876,"low":1.18321,"close":1.1946,"volume":448825.81025,"volumeNotional":536168.43259,"tradesDone":799}
{"date":"2018-01-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.19182,"high":1.19662,"low":1.18491,"close":1.18966,"volume":867095.3158,"volumeNotional":1031552.54343,"tradesDone":618}
{"date":"2018-01-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18675,"high":1.24091,"low":1.18563,"close":1.23492,"volume":2914192.06137,"volumeNotional":3598787.50425,"tradesDone":2285}
{"date":"2018-01-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.23353,"high":1.23711,"low":1.21054,"close":1.23259,"volume":1822577.68823,"volumeNotional":2246494.60367,"tradesDone":1813}
{"date":"2018-01-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.23267,"high":1.23749,"low":1.21392,"close":1.221,"volume":1077209.81665,"volumeNotional":1315272.40444,"tradesDone":1966}
{"date":"2018-01-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22018,"high":1.23053,"low":1.21522,"close":1.22985,"volume":869708.95626,"volumeNotional":1069610.91807,"tradesDone":1517}
{"date":"2018-01-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2296,"high":1.23186,"low":1.2185,"close":1.22628,"volume":671318.20189,"volumeNotional":823223.04209,"tradesDone":1306}
{"date":"2018-01-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22325,"high":1.24302,"low":1.22051,"close":1.22818,"volume":1880272.84254,"volumeNotional":2309313.04679,"tradesDone":1750}
{"date":"2018-01-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22581,"high":1.22996,"low":1.2077,"close":1.22893,"volume":1337755.34543,"volumeNotional":1644004.30893,"tradesDone":1676}
{"date":"2018-01-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22631,"high":1.23148,"low":1.21435,"close":1.21843,"volume":537918.10808,"volumeNotional":655417.25143,"tradesDone":749}
{"date":"2018-01-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21702,"high":1.22263,"low":1.20657,"close":1.21911,"volume":599646.40858,"volumeNotional":731032.63595,"tradesDone":923}
{"date":"2018-01-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21685,"high":1.22874,"low":1.21456,"close":1.22446,"volume":478241.81761,"volumeNotional":585589.62641,"tradesDone":548}
{"date":"2018-01-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22273,"high":1.22726,"low":1.21359,"close":1.22109,"volume":537217.4434,"volumeNotional":655990.38862,"tradesDone":636}
{"date":"2018-01-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21874,"high":1.22521,"low":1.21282,"close":1.21943,"volume":600081.27116,"volumeNotional":731758.3216,"tradesDone":838}
{"date":"2018-01-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21827,"high":1.23023,"low":1.2137,"close":1.21989,"volume":827196.44391,"volumeNotional":1009086.21126,"tradesDone":1209}
{"date":"2018-01-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21909,"high":1.26483,"low":1.21558,"close":1.26364,"volume":2175314.79597,"volumeNotional":2748810.98481,"tradesDone":2727}
{"date":"2018-01-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26184,"high":1.28703,"low":1.26058,"close":1.27172,"volume":2865314.47307,"volumeNotional":3643876.93529,"tradesDone":3049}
{"date":"2018-01-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27115,"high":1.29835,"low":1.26468,"close":1.29332,"volume":1877120.07204,"volumeNotional":2427712.85061,"tradesDone":2407}
{"date":"2018-01-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.29156,"high":1.2923,"low":1.25952,"close":1.26512,"volume":2905636.64507,"volumeNotional":3675968.35307,"tradesDone":2452}
{"date":"2018-01-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26521,"high":1.27831,"low":1.26043,"close":1.2699,"volume":821735.19484,"volumeNotional":1043520.06616,"tradesDone":1063}
{"date":"2018-01-28 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26813,"high":1.27173,"low":1.25366,"close":1.2643,"volume":815301.70439,"volumeNotional":1030782.52724,"tradesDone":1122}
{"date":"2018-01-28 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26312,"high":1.26546,"low":1.24513,"close":1.24687,"volume":1156768.87382,"volumeNotional":1442342.07873,"tradesDone":1145}
{"date":"2018-01-28 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24837,"high":1.27406,"low":1.24597,"close":1.27055,"volume":832589.56831,"volumeNotional":1057846.36615,"tradesDone":1117}
{"date":"2018-01-28 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26881,"high":1.27936,"low":1.24088,"close":1.24338,"volume":1563552.87584,"volumeNotional":1944089.67242,"tradesDone":2221}
{"date":"2018-01-28 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2466,"high":1.25892,"low":1.24193,"close":1.25729,"volume":979810.13363,"volumeNotional":1231908.40266,"tradesDone":1527}
{"date":"2018-01-28 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25506,"high":1.25901,"low":1.24072,"close":1.24401,"volume":660416.87066,"volumeNotional":821566.06826,"tradesDone":1124}
{"date":"2018-01-28 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24409,"high":1.2589,"low":1.24277,"close":1.24903,"volume":634505.25663,"volumeNotional":792519.0474,"tradesDone":1069}
{"date":"2018-01-28 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25009,"high":1.26985,"low":1.24757,"close":1.26862,"volume":655235.67224,"volumeNotional":831242.03467,"tradesDone":1414}
{"date":"2018-01-28 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26703,"high":1.28537,"low":1.26266,"close":1.27666,"volume":2011749.39152,"volumeNotional":2568325.86045,"tradesDone":2327}
{"date":"2018-01-28 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2737,"high":1.28624,"low":1.25659,"close":1.26629,"volume":2028635.13075,"volumeNotional":2568842.96129,"tradesDone":1830}
{"date":"2018-01-28 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2675,"high":1.28101,"low":1.25861,"close":1.26951,"volume":812975.22098,"volumeNotional":1032076.20308,"tradesDone":902}
{"date":"2018-01-28 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27306,"high":1.28717,"low":1.27255,"close":1.28639,"volume":746919.51735,"volumeNotional":960833.07658,"tradesDone":1265}
{"date":"2018-01-28 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28492,"high":1.34787,"low":1.27867,"close":1.33637,"volume":3967438.98572,"volumeNotional":5301967.13851,"tradesDone":5319}
{"date":"2018-01-28 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33681,"high":1.36982,"low":1.31482,"close":1.36981,"volume":2377592.4954,"volumeNotional":3256844.6486,"tradesDone":3239}
{"date":"2018-01-28 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.36716,"high":1.39433,"low":1.34327,"close":1.35822,"volume":5538207.4244,"volumeNotional":7522112.45147,"tradesDone":4979}
{"date":"2018-01-29 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.35687,"high":1.36645,"low":1.33293,"close":1.33887,"volume":2216797.55202,"volumeNotional":2968006.02287,"tradesDone":2055}
{"date":"2018-01-29 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.33753,"high":1.34455,"low":1.28784,"close":1.30436,"volume":3502012.31657,"volumeNotional":4567897.36439,"tradesDone":3534}
{"date":"2018-01-29 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30323,"high":1.32355,"low":1.29145,"close":1.31975,"volume":1400274.59692,"volumeNotional":1848011.36878,"tradesDone":1913}
{"date":"2018-01-29 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.31383,"high":1.32338,"low":1.29702,"close":1.30602,"volume":790272.51503,"volumeNotional":1032113.53068,"tradesDone":970}
{"date":"2018-01-29 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.30754,"high":1.33373,"low":1.30247,"close":1.32792,"volume":973820.82674,"volumeNotional":1293154.62407,"tradesDone":1329}
{"date":"2018-01-29 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.32606,"high":1.32969,"low":1.30164,"close":1.31558,"volume":699253.35616,"volumeNotional":919925.47536,"tradesDone":1028}
{"date":"2018-01-29 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.3182,"high":1.32158,"low":1.2837,"close":1.29052,"volume":1736349.07429,"volumeNotional":2240790.84952,"tradesDone":2145}
{"date":"2018-01-29 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28842,"high":1.29531,"low":1.27381,"close":1.27925,"volume":1263457.72692,"volumeNotional":1616279.36495,"tradesDone":1853}
{"date":"2018-01-29 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27881,"high":1.28911,"low":1.26225,"close":1.27477,"volume":1704959.5267,"volumeNotional":2173433.01947,"tradesDone":1877}
{"date":"2018-01-29 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27413,"high":1.299,"low":1.26368,"close":1.28829,"volume":1153391.77726,"volumeNotional":1485904.86883,"tradesDone":1571}
{"date":"2018-01-29 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.292,"high":1.30004,"low":1.2773,"close":1.28268,"volume":594665.9793,"volumeNotional":762767.66066,"tradesDone":914}
{"date":"2018-01-29 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27773,"high":1.28153,"low":1.24414,"close":1.25638,"volume":1690117.41934,"volumeNotional":2123431.55881,"tradesDone":2087}
{"date":"2018-01-29 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25953,"high":1.27029,"low":1.2542,"close":1.26537,"volume":680226.20097,"volumeNotional":860737.68617,"tradesDone":999}
{"date":"2018-01-29 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.26434,"high":1.28576,"low":1.26126,"close":1.2828,"volume":1091566.63471,"volumeNotional":1400264.54048,"tradesDone":1564}
{"date":"2018-01-29 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27934,"high":1.30216,"low":1.27672,"close":1.28804,"volume":1655569.04683,"volumeNotional":2132446.65796,"tradesDone":2011}
{"date":"2018-01-29 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28934,"high":1.29365,"low":1.27083,"close":1.29196,"volume":1119852.62575,"volumeNotional":1446801.46269,"tradesDone":1618}
{"date":"2018-01-29 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28992,"high":1.29595,"low":1.27763,"close":1.2847,"volume":1046715.3657,"volumeNotional":1344710.16981,"tradesDone":1437}
{"date":"2018-01-29 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2813,"high":1.29231,"low":1.27929,"close":1.28757,"volume":935015.61182,"volumeNotional":1203901.52422,"tradesDone":1127}
{"date":"2018-01-29 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28659,"high":1.29029,"low":1.27362,"close":1.28529,"volume":942075.27141,"volumeNotional":1210843.17195,"tradesDone":725}
{"date":"2018-01-29 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.28461,"high":1.28862,"low":1.27224,"close":1.27515,"volume":691238.05171,"volumeNotional":881432.82608,"tradesDone":745}
{"date":"2018-01-29 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27682,"high":1.28028,"low":1.26993,"close":1.27656,"volume":526583.81164,"volumeNotional":672215.03562,"tradesDone":717}
{"date":"2018-01-29 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.27365,"high":1.28172,"low":1.26757,"close":1.27429,"volume":403922.83921,"volumeNotional":514715.24316,"tradesDone":560}
{"date":"2018-01-29 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2769,"high":1.27743,"low":1.24601,"close":1.25043,"volume":1100171.00851,"volumeNotional":1375684.7026,"tradesDone":1196}
{"date":"2018-01-29 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.24832,"high":1.26775,"low":1.24316,"close":1.26412,"volume":1306191.92077,"volumeNotional":1651188.08693,"tradesDone":1000}
{"date":"2018-01-30 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.2633,"high":1.26642,"low":1.25204,"close":1.25479,"volume":521031.5542,"volumeNotional":653785.34173,"tradesDone":729}
{"date":"2018-01-30 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.25497,"high":1.25689,"low":1.21584,"close":1.2212,"volume":2610179.91472,"volumeNotional":3187539.4643,"tradesDone":2407}
{"date":"2018-01-30 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21801,"high":1.23767,"low":1.20845,"close":1.2171,"volume":2011770.3303,"volumeNotional":2448519.69312,"tradesDone":1572}
{"date":"2018-01-30 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21838,"high":1.21901,"low":1.19496,"close":1.21326,"volume":3554884.5295,"volumeNotional":4313010.52833,"tradesDone":3299}
{"date":"2018-01-30 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21407,"high":1.22761,"low":1.19919,"close":1.21965,"volume":2386302.63782,"volumeNotional":2910455.54643,"tradesDone":2048}
{"date":"2018-01-30 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21931,"high":1.22083,"low":1.21084,"close":1.21591,"volume":800127.98146,"volumeNotional":972884.77385,"tradesDone":1453}
{"date":"2018-01-30 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.216,"high":1.22361,"low":1.1982,"close":1.20373,"volume":1562363.1423,"volumeNotional":1880658.66421,"tradesDone":1591}
{"date":"2018-01-30 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20355,"high":1.22673,"low":1.19539,"close":1.22292,"volume":1606386.13602,"volumeNotional":1964488.89379,"tradesDone":1758}
{"date":"2018-01-30 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22312,"high":1.23888,"low":1.21994,"close":1.22969,"volume":961322.12135,"volumeNotional":1182125.87978,"tradesDone":1701}
{"date":"2018-01-30 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.22778,"high":1.23247,"low":1.20341,"close":1.21168,"volume":969611.75607,"volumeNotional":1174854.40176,"tradesDone":1161}
{"date":"2018-01-30 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.21185,"high":1.21473,"low":1.19594,"close":1.20893,"volume":2006516.07069,"volumeNotional":2425732.95754,"tradesDone":2148}
{"date":"2018-01-30 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20363,"high":1.22033,"low":1.19269,"close":1.20486,"volume":2187022.83268,"volumeNotional":2635050.50611,"tradesDone":1768}
{"date":"2018-01-30 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20892,"high":1.219,"low":1.2016,"close":1.20263,"volume":1425863.01566,"volumeNotional":1714789.16061,"tradesDone":1494}
{"date":"2018-01-30 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.20444,"high":1.20964,"low":1.15912,"close":1.16407,"volume":3784808.33906,"volumeNotional":4405800.20414,"tradesDone":2738}
{"date":"2018-01-30 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16487,"high":1.19107,"low":1.15908,"close":1.18593,"volume":2601683.80112,"volumeNotional":3085408.3206,"tradesDone":2405}
{"date":"2018-01-30 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.18439,"high":1.18737,"low":1.14474,"close":1.15666,"volume":4107259.99356,"volumeNotional":4750698.62538,"tradesDone":3650}
{"date":"2018-01-30 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15674,"high":1.17891,"low":1.15325,"close":1.17283,"volume":2352311.63992,"volumeNotional":2758868.72104,"tradesDone":2048}
{"date":"2018-01-30 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17216,"high":1.19744,"low":1.15763,"close":1.16262,"volume":2302527.67479,"volumeNotional":2676960.90047,"tradesDone":2115}
{"date":"2018-01-30 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15869,"high":1.1618,"low":1.10388,"close":1.12181,"volume":6134087.95652,"volumeNotional":6881271.33741,"tradesDone":4116}
{"date":"2018-01-30 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11759,"high":1.15235,"low":1.07601,"close":1.14051,"volume":6255289.85153,"volumeNotional":7134210.91157,"tradesDone":5263}
{"date":"2018-01-30 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14094,"high":1.14773,"low":1.10867,"close":1.11527,"volume":2430255.18907,"volumeNotional":2710387.8051,"tradesDone":1940}
{"date":"2018-01-30 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1186,"high":1.12845,"low":1.11013,"close":1.11834,"volume":1605118.09176,"volumeNotional":1795072.27442,"tradesDone":1588}
{"date":"2018-01-30 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11836,"high":1.14765,"low":1.11386,"close":1.12882,"volume":1481787.80627,"volumeNotional":1672678.74417,"tradesDone":1425}
{"date":"2018-01-30 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12439,"high":1.12801,"low":1.0757,"close":1.10237,"volume":3067309.52968,"volumeNotional":3381311.15294,"tradesDone":2737}
{"date":"2018-01-31 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10312,"high":1.10671,"low":1.02994,"close":1.03618,"volume":5052975.42588,"volumeNotional":5235770.66562,"tradesDone":4600}
{"date":"2018-01-31 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03675,"high":1.08423,"low":1.00857,"close":1.06193,"volume":6363852.03955,"volumeNotional":6757986.12452,"tradesDone":5341}
{"date":"2018-01-31 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06381,"high":1.13808,"low":1.05861,"close":1.12745,"volume":3252093.06716,"volumeNotional":3666562.98373,"tradesDone":3426}
{"date":"2018-01-31 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12544,"high":1.13581,"low":1.08004,"close":1.09908,"volume":2750096.36782,"volumeNotional":3022568.55231,"tradesDone":2285}
{"date":"2018-01-31 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09579,"high":1.10264,"low":1.06981,"close":1.08722,"volume":1562956.32371,"volumeNotional":1699282.5128,"tradesDone":1436}
{"date":"2018-01-31 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08429,"high":1.08789,"low":1.05629,"close":1.07043,"volume":841745.48054,"volumeNotional":901028.34051,"tradesDone":982}
{"date":"2018-01-31 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07131,"high":1.10375,"low":1.06779,"close":1.08967,"volume":1209065.33364,"volumeNotional":1317481.15087,"tradesDone":1267}
{"date":"2018-01-31 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08862,"high":1.11914,"low":1.07527,"close":1.11206,"volume":1794583.96919,"volumeNotional":1995693.81993,"tradesDone":1395}
{"date":"2018-01-31 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1124,"high":1.14592,"low":1.08011,"close":1.10143,"volume":1603155.34894,"volumeNotional":1765771.0459,"tradesDone":1612}
{"date":"2018-01-31 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10227,"high":1.10826,"low":1.07424,"close":1.09294,"volume":1166739.94195,"volumeNotional":1275180.84588,"tradesDone":1243}
{"date":"2018-01-31 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09767,"high":1.12186,"low":1.09699,"close":1.12019,"volume":1135951.84496,"volumeNotional":1272482.00979,"tradesDone":1190}
{"date":"2018-01-31 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11686,"high":1.13019,"low":1.09849,"close":1.11597,"volume":1206521.64137,"volumeNotional":1346445.34606,"tradesDone":1256}
{"date":"2018-01-31 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11613,"high":1.13989,"low":1.11251,"close":1.13147,"volume":970519.69925,"volumeNotional":1098112.7446,"tradesDone":1028}
{"date":"2018-01-31 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13531,"high":1.13654,"low":1.10226,"close":1.10769,"volume":1137280.0551,"volumeNotional":1259751.76669,"tradesDone":1393}
{"date":"2018-01-31 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1063,"high":1.11474,"low":1.07145,"close":1.08647,"volume":1993160.33781,"volumeNotional":2165509.52331,"tradesDone":1767}
{"date":"2018-01-31 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09051,"high":1.1052,"low":1.08139,"close":1.08862,"volume":882254.18638,"volumeNotional":960436.32051,"tradesDone":1068}
{"date":"2018-01-31 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09055,"high":1.09922,"low":1.0634,"close":1.09431,"volume":1280969.99351,"volumeNotional":1401778.66646,"tradesDone":1280}
{"date":"2018-01-31 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09073,"high":1.10951,"low":1.08495,"close":1.08853,"volume":995700.53718,"volumeNotional":1083846.39076,"tradesDone":1194}
{"date":"2018-01-31 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08941,"high":1.11427,"low":1.08827,"close":1.10202,"volume":968111.1721,"volumeNotional":1066877.5974,"tradesDone":1251}
{"date":"2018-01-31 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09929,"high":1.10561,"low":1.09234,"close":1.10404,"volume":510476.30584,"volumeNotional":563585.54937,"tradesDone":746}
{"date":"2018-01-31 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10432,"high":1.10987,"low":1.09774,"close":1.10261,"volume":513318.9922,"volumeNotional":565988.72657,"tradesDone":787}
{"date":"2018-01-31 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10002,"high":1.10188,"low":1.08414,"close":1.09444,"volume":803560.60998,"volumeNotional":879451.83883,"tradesDone":804}
{"date":"2018-01-31 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09153,"high":1.11185,"low":1.09056,"close":1.10738,"volume":658059.31222,"volumeNotional":728719.72678,"tradesDone":905}
{"date":"2018-01-31 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10542,"high":1.13341,"low":1.09534,"close":1.12419,"volume":866728.82179,"volumeNotional":974364.3687,"tradesDone":741}
{"date":"2018-02-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12914,"high":1.13256,"low":1.11057,"close":1.12167,"volume":1467943.97518,"volumeNotional":1646554.5887,"tradesDone":935}
{"date":"2018-02-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11841,"high":1.13158,"low":1.10305,"close":1.12112,"volume":835383.20912,"volumeNotional":936564.15505,"tradesDone":588}
{"date":"2018-02-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12317,"high":1.13285,"low":1.11879,"close":1.12182,"volume":282354.27531,"volumeNotional":316749.83333,"tradesDone":389}
{"date":"2018-02-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1209,"high":1.12465,"low":1.09583,"close":1.09673,"volume":557844.83689,"volumeNotional":611803.29906,"tradesDone":799}
{"date":"2018-02-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09618,"high":1.11751,"low":1.09418,"close":1.11242,"volume":428525.77692,"volumeNotional":476700.03078,"tradesDone":669}
{"date":"2018-02-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11482,"high":1.13125,"low":1.11444,"close":1.12439,"volume":478649.19725,"volumeNotional":538189.21264,"tradesDone":554}
{"date":"2018-02-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12163,"high":1.12884,"low":1.10422,"close":1.10927,"volume":494664.94886,"volumeNotional":548719.26869,"tradesDone":548}
{"date":"2018-02-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10995,"high":1.11574,"low":1.10217,"close":1.10217,"volume":626483.59692,"volumeNotional":690489.35268,"tradesDone":479}
{"date":"2018-02-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10144,"high":1.10533,"low":1.06128,"close":1.06951,"volume":1834601.79651,"volumeNotional":1962128.18446,"tradesDone":1951}
{"date":"2018-02-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06925,"high":1.07555,"low":1.01804,"close":1.02432,"volume":2920064.76567,"volumeNotional":2991073.65605,"tradesDone":2846}
{"date":"2018-02-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02518,"high":1.04605,"low":1.0105,"close":1.01408,"volume":4009142.54905,"volumeNotional":4065608.63595,"tradesDone":2733}
{"date":"2018-02-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01574,"high":1.04112,"low":1.01025,"close":1.02588,"volume":1351755.46533,"volumeNotional":1386738.88472,"tradesDone":1614}
{"date":"2018-02-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02396,"high":1.03087,"low":0.96616,"close":1.00019,"volume":4115260.59508,"volumeNotional":4116027.95464,"tradesDone":3543}
{"date":"2018-02-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00155,"high":1.00756,"low":0.93934,"close":0.9452,"volume":5498891.6248,"volumeNotional":5197569.05979,"tradesDone":4553}
{"date":"2018-02-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9462,"high":1.02078,"low":0.94608,"close":0.99717,"volume":4690095.6615,"volumeNotional":4676815.94714,"tradesDone":3517}
{"date":"2018-02-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9957,"high":1.00728,"low":0.96966,"close":0.97798,"volume":2015388.50749,"volumeNotional":1971012.8403,"tradesDone":1490}
{"date":"2018-02-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97612,"high":0.97786,"low":0.92038,"close":0.9427,"volume":5606457.48776,"volumeNotional":5285215.47558,"tradesDone":3916}
{"date":"2018-02-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94095,"high":0.97632,"low":0.92914,"close":0.95947,"volume":3101600.53027,"volumeNotional":2975882.60008,"tradesDone":2570}
{"date":"2018-02-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9563,"high":0.97225,"low":0.94326,"close":0.95503,"volume":1977918.03062,"volumeNotional":1888973.97706,"tradesDone":2022}
{"date":"2018-02-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95054,"high":0.95376,"low":0.90217,"close":0.90248,"volume":4421688.04599,"volumeNotional":3990500.23238,"tradesDone":3959}
{"date":"2018-02-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9091,"high":0.98124,"low":0.87538,"close":0.95739,"volume":10603663.17414,"volumeNotional":10151839.04339,"tradesDone":6763}
{"date":"2018-02-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95948,"high":0.98794,"low":0.94378,"close":0.96233,"volume":5009736.98402,"volumeNotional":4821012.86602,"tradesDone":4413}
{"date":"2018-02-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96266,"high":0.96861,"low":0.92924,"close":0.93509,"volume":2263317.8155,"volumeNotional":2116397.80957,"tradesDone":2106}
{"date":"2018-02-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93086,"high":0.95508,"low":0.92277,"close":0.94665,"volume":1821172.69229,"volumeNotional":1724016.23072,"tradesDone":1684}
{"date":"2018-02-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94466,"high":0.94926,"low":0.87489,"close":0.87729,"volume":6380475.20305,"volumeNotional":5597496.49497,"tradesDone":5034}
{"date":"2018-02-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87858,"high":0.89308,"low":0.8505,"close":0.86367,"volume":7860778.90825,"volumeNotional":6789142.56278,"tradesDone":5379}
{"date":"2018-02-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86239,"high":0.9054,"low":0.85914,"close":0.9054,"volume":3095784.14026,"volumeNotional":2802928.20204,"tradesDone":2279}
{"date":"2018-02-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90185,"high":0.90319,"low":0.85543,"close":0.86669,"volume":2395081.89239,"volumeNotional":2075800.20994,"tradesDone":1816}
{"date":"2018-02-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86675,"high":0.87273,"low":0.83491,"close":0.85277,"volume":2471007.01897,"volumeNotional":2107196.5383,"tradesDone":1758}
{"date":"2018-02-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85538,"high":0.86512,"low":0.82993,"close":0.84016,"volume":2873272.98312,"volumeNotional":2414005.22403,"tradesDone":1585}
{"date":"2018-02-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8388,"high":0.84453,"low":0.77308,"close":0.81695,"volume":8370623.98571,"volumeNotional":6838383.43073,"tradesDone":4685}
{"date":"2018-02-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81514,"high":0.84116,"low":0.79235,"close":0.79743,"volume":4127499.52483,"volumeNotional":3291406.40595,"tradesDone":2992}
{"date":"2018-02-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79427,"high":0.79655,"low":0.74886,"close":0.76658,"volume":6780333.45582,"volumeNotional":5197677.43015,"tradesDone":4033}
{"date":"2018-02-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76406,"high":0.78847,"low":0.72613,"close":0.7687,"volume":11128807.6404,"volumeNotional":8554723.65364,"tradesDone":5565}
{"date":"2018-02-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76342,"high":0.76981,"low":0.72405,"close":0.74493,"volume":5225873.10461,"volumeNotional":3892909.14962,"tradesDone":2913}
{"date":"2018-02-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74532,"high":0.75832,"low":0.70561,"close":0.718,"volume":6992351.66557,"volumeNotional":5020513.97688,"tradesDone":3424}
{"date":"2018-02-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71785,"high":0.73757,"low":0.6409,"close":0.73338,"volume":22022575.91593,"volumeNotional":16150964.34469,"tradesDone":9326}
{"date":"2018-02-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73469,"high":0.9163,"low":0.73454,"close":0.91553,"volume":22970803.41045,"volumeNotional":21030455.04389,"tradesDone":13225}
{"date":"2018-02-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91267,"high":0.95484,"low":0.8237,"close":0.85808,"volume":17046445.24005,"volumeNotional":14627273.06651,"tradesDone":10540}
{"date":"2018-02-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85443,"high":0.95129,"low":0.84256,"close":0.93117,"volume":6794311.20195,"volumeNotional":6326630.53639,"tradesDone":5614}
{"date":"2018-02-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93089,"high":0.9593,"low":0.89936,"close":0.93634,"volume":5623800.94719,"volumeNotional":5265804.3768,"tradesDone":4413}
{"date":"2018-02-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93621,"high":0.93643,"low":0.8544,"close":0.87178,"volume":5422097.95727,"volumeNotional":4726884.3026,"tradesDone":3941}
{"date":"2018-02-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86182,"high":0.89057,"low":0.8404,"close":0.85514,"volume":3400151.25714,"volumeNotional":2907609.96927,"tradesDone":2666}
{"date":"2018-02-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85118,"high":0.87971,"low":0.81931,"close":0.85452,"volume":4228384.8393,"volumeNotional":3613221.4414,"tradesDone":3609}
{"date":"2018-02-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85901,"high":0.88016,"low":0.85025,"close":0.85353,"volume":1780134.49306,"volumeNotional":1519398.85505,"tradesDone":1562}
{"date":"2018-02-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85587,"high":0.87278,"low":0.83958,"close":0.86021,"volume":2224837.04535,"volumeNotional":1913821.07089,"tradesDone":1420}
{"date":"2018-02-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85984,"high":0.89842,"low":0.8539,"close":0.8977,"volume":1880299.41526,"volumeNotional":1687939.58915,"tradesDone":1506}
{"date":"2018-02-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89888,"high":0.92011,"low":0.88224,"close":0.89676,"volume":2703278.85679,"volumeNotional":2424199.03959,"tradesDone":1901}
{"date":"2018-02-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89614,"high":0.90575,"low":0.87319,"close":0.88931,"volume":1021066.75365,"volumeNotional":908042.73139,"tradesDone":1235}
{"date":"2018-02-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88966,"high":0.89375,"low":0.84993,"close":0.85695,"volume":1749387.92225,"volumeNotional":1499138.74054,"tradesDone":1476}
{"date":"2018-02-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85631,"high":0.86618,"low":0.83738,"close":0.83744,"volume":851427.11503,"volumeNotional":713022.76595,"tradesDone":724}
{"date":"2018-02-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83972,"high":0.83972,"low":0.77841,"close":0.79093,"volume":5047261.30526,"volumeNotional":3992039.1898,"tradesDone":3301}
{"date":"2018-02-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78749,"high":0.84742,"low":0.7735,"close":0.82318,"volume":3627079.09281,"volumeNotional":2985732.32139,"tradesDone":2407}
{"date":"2018-02-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82183,"high":0.84072,"low":0.80318,"close":0.83549,"volume":1234882.77635,"volumeNotional":1031731.43088,"tradesDone":1033}
{"date":"2018-02-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83257,"high":0.89113,"low":0.82319,"close":0.87855,"volume":2454376.49975,"volumeNotional":2156300.98635,"tradesDone":2257}
{"date":"2018-02-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87964,"high":0.88103,"low":0.84886,"close":0.86557,"volume":2049148.39412,"volumeNotional":1773683.51092,"tradesDone":1465}
{"date":"2018-02-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86118,"high":0.90389,"low":0.84988,"close":0.89664,"volume":2167294.8339,"volumeNotional":1943292.51972,"tradesDone":1605}
{"date":"2018-02-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89746,"high":0.91998,"low":0.89274,"close":0.90999,"volume":1629469.78612,"volumeNotional":1482802.18046,"tradesDone":1190}
{"date":"2018-02-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90651,"high":0.90995,"low":0.87506,"close":0.89297,"volume":1987116.70129,"volumeNotional":1774436.97839,"tradesDone":1212}
{"date":"2018-02-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89285,"high":0.94,"low":0.87967,"close":0.93264,"volume":2181600.73328,"volumeNotional":2034656.72095,"tradesDone":1581}
{"date":"2018-02-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93095,"high":0.95113,"low":0.91748,"close":0.94915,"volume":2099447.48919,"volumeNotional":1992700.33043,"tradesDone":1675}
{"date":"2018-02-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94682,"high":0.98873,"low":0.92564,"close":0.98677,"volume":3726690.39248,"volumeNotional":3677387.84219,"tradesDone":2398}
{"date":"2018-02-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98772,"high":1.01789,"low":0.96703,"close":0.98221,"volume":5808449.46816,"volumeNotional":5705107.09622,"tradesDone":2980}
{"date":"2018-02-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98341,"high":1.00876,"low":0.93632,"close":0.95076,"volume":4523399.02947,"volumeNotional":4300669.79662,"tradesDone":3294}
{"date":"2018-02-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95085,"high":0.96699,"low":0.9259,"close":0.96654,"volume":3660000.17363,"volumeNotional":3537545.47442,"tradesDone":2485}
{"date":"2018-02-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96562,"high":0.98984,"low":0.94383,"close":0.94765,"volume":2193668.13337,"volumeNotional":2078838.16396,"tradesDone":1782}
{"date":"2018-02-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94876,"high":0.97427,"low":0.93483,"close":0.97364,"volume":1696971.21226,"volumeNotional":1652246.7175,"tradesDone":1386}
{"date":"2018-02-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97318,"high":0.98,"low":0.9565,"close":0.96474,"volume":1589130.80902,"volumeNotional":1533094.66091,"tradesDone":1197}
{"date":"2018-02-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96177,"high":0.993,"low":0.95753,"close":0.96336,"volume":1622351.43866,"volumeNotional":1562907.12411,"tradesDone":1523}
{"date":"2018-02-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96105,"high":0.97399,"low":0.94138,"close":0.95118,"volume":1521576.21494,"volumeNotional":1447288.10719,"tradesDone":1396}
{"date":"2018-02-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94625,"high":0.95352,"low":0.93033,"close":0.94465,"volume":1296389.54076,"volumeNotional":1224635.88249,"tradesDone":1150}
{"date":"2018-02-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94147,"high":0.96045,"low":0.92888,"close":0.9603,"volume":911158.5369,"volumeNotional":874983.5983,"tradesDone":1002}
{"date":"2018-02-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95458,"high":0.9574,"low":0.9308,"close":0.93806,"volume":747345.19194,"volumeNotional":701053.02438,"tradesDone":598}
{"date":"2018-02-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93804,"high":0.9493,"low":0.90129,"close":0.92035,"volume":1645740.68614,"volumeNotional":1514662.78496,"tradesDone":1042}
{"date":"2018-02-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91714,"high":0.93687,"low":0.90884,"close":0.93166,"volume":1124439.74247,"volumeNotional":1047596.54092,"tradesDone":600}
{"date":"2018-02-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9339,"high":0.96032,"low":0.92772,"close":0.95142,"volume":806330.7843,"volumeNotional":767162.10074,"tradesDone":753}
{"date":"2018-02-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95158,"high":0.9537,"low":0.9381,"close":0.9437,"volume":589694.56901,"volumeNotional":556493.68998,"tradesDone":550}
{"date":"2018-02-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94201,"high":0.95534,"low":0.93892,"close":0.94941,"volume":1436197.83235,"volumeNotional":1363539.46796,"tradesDone":796}
{"date":"2018-02-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.949,"high":0.97007,"low":0.949,"close":0.95653,"volume":989321.31856,"volumeNotional":946312.11057,"tradesDone":767}
{"date":"2018-02-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95311,"high":0.96142,"low":0.93778,"close":0.94098,"volume":724521.46327,"volumeNotional":681763.07447,"tradesDone":785}
{"date":"2018-02-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9421,"high":0.9454,"low":0.92805,"close":0.93152,"volume":796178.40579,"volumeNotional":741656.29141,"tradesDone":676}
{"date":"2018-02-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93333,"high":0.93673,"low":0.88,"close":0.88901,"volume":3168721.95757,"volumeNotional":2817037.99466,"tradesDone":2474}
{"date":"2018-02-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88908,"high":0.89987,"low":0.87171,"close":0.89175,"volume":1949450.0447,"volumeNotional":1738417.49316,"tradesDone":1666}
{"date":"2018-02-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89062,"high":0.91444,"low":0.88411,"close":0.89325,"volume":1279314.86154,"volumeNotional":1142754.06584,"tradesDone":987}
{"date":"2018-02-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88368,"high":0.88581,"low":0.85025,"close":0.88531,"volume":3005709.70928,"volumeNotional":2660976.97583,"tradesDone":2324}
{"date":"2018-02-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88579,"high":0.88649,"low":0.85982,"close":0.86601,"volume":1964655.39074,"volumeNotional":1701419.26622,"tradesDone":1518}
{"date":"2018-02-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86173,"high":0.88932,"low":0.85094,"close":0.85096,"volume":2128405.35497,"volumeNotional":1811189.87844,"tradesDone":1356}
{"date":"2018-02-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85113,"high":0.8618,"low":0.8117,"close":0.83047,"volume":3469164.37828,"volumeNotional":2881033.86504,"tradesDone":2290}
{"date":"2018-02-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82941,"high":0.85078,"low":0.8155,"close":0.83991,"volume":2178249.51781,"volumeNotional":1829536.23838,"tradesDone":1839}
{"date":"2018-02-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84052,"high":0.85823,"low":0.83821,"close":0.8465,"volume":1703095.30167,"volumeNotional":1441665.73175,"tradesDone":1145}
{"date":"2018-02-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84429,"high":0.85698,"low":0.8263,"close":0.83146,"volume":1516432.5183,"volumeNotional":1260859.45254,"tradesDone":1465}
{"date":"2018-02-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82949,"high":0.8325,"low":0.80413,"close":0.8154,"volume":2344891.57514,"volumeNotional":1912024.78973,"tradesDone":1868}
{"date":"2018-02-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81365,"high":0.81823,"low":0.77626,"close":0.81147,"volume":6787708.59604,"volumeNotional":5508032.70712,"tradesDone":4702}
{"date":"2018-02-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81011,"high":0.83095,"low":0.79763,"close":0.80152,"volume":2320122.80023,"volumeNotional":1859630.96176,"tradesDone":1671}
{"date":"2018-02-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80001,"high":0.85098,"low":0.79597,"close":0.84451,"volume":2262920.38118,"volumeNotional":1911066.22838,"tradesDone":1644}
{"date":"2018-02-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84439,"high":0.84746,"low":0.81,"close":0.8147,"volume":1476350.2959,"volumeNotional":1202783.45154,"tradesDone":1142}
{"date":"2018-02-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81105,"high":0.83758,"low":0.81089,"close":0.81652,"volume":699635.48812,"volumeNotional":571265.4937,"tradesDone":646}
{"date":"2018-02-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81492,"high":0.81501,"low":0.78082,"close":0.80529,"volume":1712780.09957,"volumeNotional":1379276.87532,"tradesDone":1718}
{"date":"2018-02-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8045,"high":0.81144,"low":0.78,"close":0.79891,"volume":1024182.44876,"volumeNotional":818228.58296,"tradesDone":1181}
{"date":"2018-02-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79888,"high":0.81627,"low":0.79274,"close":0.80275,"volume":1023252.93684,"volumeNotional":821413.79888,"tradesDone":1000}
{"date":"2018-02-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80331,"high":0.8206,"low":0.78993,"close":0.81965,"volume":761409.38853,"volumeNotional":624091.29397,"tradesDone":907}
{"date":"2018-02-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81959,"high":0.83059,"low":0.81052,"close":0.81253,"volume":687075.52335,"volumeNotional":558270.60773,"tradesDone":896}
{"date":"2018-02-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81298,"high":0.82506,"low":0.79627,"close":0.79929,"volume":643521.46364,"volumeNotional":514358.0827,"tradesDone":688}
{"date":"2018-02-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79601,"high":0.80462,"low":0.78209,"close":0.78999,"volume":1664967.11648,"volumeNotional":1315307.36811,"tradesDone":1088}
{"date":"2018-02-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78524,"high":0.79228,"low":0.75866,"close":0.76512,"volume":2712256.21429,"volumeNotional":2075190.11212,"tradesDone":2200}
{"date":"2018-02-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.763,"high":0.80285,"low":0.75384,"close":0.78626,"volume":2554475.82412,"volumeNotional":2008477.52944,"tradesDone":1799}
{"date":"2018-02-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78605,"high":0.79101,"low":0.75118,"close":0.75437,"volume":1850482.94814,"volumeNotional":1395944.01208,"tradesDone":1161}
{"date":"2018-02-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75365,"high":0.76296,"low":0.73002,"close":0.73441,"volume":3430767.70942,"volumeNotional":2519602.47202,"tradesDone":2296}
{"date":"2018-02-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73472,"high":0.76625,"low":0.73018,"close":0.75927,"volume":1961954.57698,"volumeNotional":1489655.06537,"tradesDone":1611}
{"date":"2018-02-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75898,"high":0.76612,"low":0.73583,"close":0.74,"volume":2115504.40802,"volumeNotional":1565479.32077,"tradesDone":1359}
{"date":"2018-02-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73989,"high":0.74173,"low":0.70488,"close":0.7111,"volume":5602969.13867,"volumeNotional":3984288.95139,"tradesDone":2852}
{"date":"2018-02-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70787,"high":0.74387,"low":0.69067,"close":0.71577,"volume":8515187.63678,"volumeNotional":6094905.77523,"tradesDone":4764}
{"date":"2018-02-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71522,"high":0.7354,"low":0.69597,"close":0.6995,"volume":4210542.15923,"volumeNotional":2945277.96174,"tradesDone":2660}
{"date":"2018-02-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69497,"high":0.69988,"low":0.67508,"close":0.67535,"volume":5047783.47126,"volumeNotional":3409031.53084,"tradesDone":2621}
{"date":"2018-02-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67643,"high":0.70096,"low":0.66165,"close":0.66341,"volume":9969957.50612,"volumeNotional":6614164.50335,"tradesDone":5107}
{"date":"2018-02-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66298,"high":0.68017,"low":0.63697,"close":0.63781,"volume":10996179.17229,"volumeNotional":7013523.05488,"tradesDone":4978}
{"date":"2018-02-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63923,"high":0.755,"low":0.63602,"close":0.71153,"volume":16101387.25233,"volumeNotional":11456620.07165,"tradesDone":7833}
{"date":"2018-02-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7112,"high":0.72412,"low":0.67375,"close":0.69723,"volume":6460061.74922,"volumeNotional":4504117.83768,"tradesDone":4146}
{"date":"2018-02-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69718,"high":0.71863,"low":0.66759,"close":0.66917,"volume":2947415.56824,"volumeNotional":1972307.84599,"tradesDone":1862}
{"date":"2018-02-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66834,"high":0.68594,"low":0.65591,"close":0.67677,"volume":2607470.19755,"volumeNotional":1764646.32029,"tradesDone":2225}
{"date":"2018-02-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67482,"high":0.70521,"low":0.67207,"close":0.68621,"volume":3141317.10034,"volumeNotional":2155601.68384,"tradesDone":2127}
{"date":"2018-02-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6858,"high":0.68588,"low":0.63279,"close":0.638,"volume":6130455.0752,"volumeNotional":3911230.33798,"tradesDone":2665}
{"date":"2018-02-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64045,"high":0.6591,"low":0.63026,"close":0.63592,"volume":3730152.47696,"volumeNotional":2372082.0817,"tradesDone":2552}
{"date":"2018-02-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63597,"high":0.64,"low":0.61099,"close":0.62861,"volume":6069017.06346,"volumeNotional":3815045.84262,"tradesDone":2846}
{"date":"2018-02-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6253,"high":0.62999,"low":0.59092,"close":0.59374,"volume":6305359.43375,"volumeNotional":3743723.68337,"tradesDone":2739}
{"date":"2018-02-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5917,"high":0.67376,"low":0.57666,"close":0.63393,"volume":9615797.08902,"volumeNotional":6095730.935,"tradesDone":4844}
{"date":"2018-02-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63439,"high":0.63773,"low":0.58821,"close":0.61638,"volume":5124856.80068,"volumeNotional":3158855.81101,"tradesDone":3367}
{"date":"2018-02-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61136,"high":0.62047,"low":0.5645,"close":0.56978,"volume":6831697.6136,"volumeNotional":3892586.72124,"tradesDone":3283}
{"date":"2018-02-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57067,"high":0.60511,"low":0.56957,"close":0.59167,"volume":4270287.29178,"volumeNotional":2526622.2229,"tradesDone":2976}
{"date":"2018-02-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59025,"high":0.68959,"low":0.58437,"close":0.65037,"volume":10750933.25583,"volumeNotional":6992051.45851,"tradesDone":5627}
{"date":"2018-02-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64886,"high":0.6645,"low":0.60913,"close":0.63033,"volume":6570066.1959,"volumeNotional":4141331.1989,"tradesDone":3341}
{"date":"2018-02-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62627,"high":0.64201,"low":0.59076,"close":0.63188,"volume":5038889.75909,"volumeNotional":3183996.63744,"tradesDone":2683}
{"date":"2018-02-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63271,"high":0.67608,"low":0.62301,"close":0.65701,"volume":5175506.2176,"volumeNotional":3400351.79294,"tradesDone":3029}
{"date":"2018-02-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65551,"high":0.71631,"low":0.65219,"close":0.71287,"volume":8411495.44342,"volumeNotional":5996286.48956,"tradesDone":4574}
{"date":"2018-02-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71275,"high":0.73562,"low":0.67129,"close":0.7119,"volume":8623830.46274,"volumeNotional":6139289.00258,"tradesDone":4919}
{"date":"2018-02-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71012,"high":0.7451,"low":0.69,"close":0.72475,"volume":5723052.45457,"volumeNotional":4147782.26645,"tradesDone":3629}
{"date":"2018-02-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72224,"high":0.73007,"low":0.68556,"close":0.69827,"volume":3802380.54648,"volumeNotional":2655086.32583,"tradesDone":2900}
{"date":"2018-02-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7009,"high":0.70453,"low":0.666,"close":0.6936,"volume":2538673.43034,"volumeNotional":1760823.89128,"tradesDone":2045}
{"date":"2018-02-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69495,"high":0.71069,"low":0.69146,"close":0.71,"volume":1870466.82932,"volumeNotional":1328031.44882,"tradesDone":1583}
{"date":"2018-02-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70915,"high":0.75555,"low":0.70828,"close":0.74,"volume":3614258.33866,"volumeNotional":2674551.17061,"tradesDone":2368}
{"date":"2018-02-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74244,"high":0.77607,"low":0.7294,"close":0.73514,"volume":7901279.99913,"volumeNotional":5808578.71862,"tradesDone":4612}
{"date":"2018-02-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73461,"high":0.78169,"low":0.73266,"close":0.7641,"volume":6384240.55291,"volumeNotional":4878222.80663,"tradesDone":4778}
{"date":"2018-02-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76341,"high":0.76783,"low":0.73389,"close":0.74876,"volume":3548331.20249,"volumeNotional":2656850.77053,"tradesDone":2985}
{"date":"2018-02-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74742,"high":0.78537,"low":0.74153,"close":0.76093,"volume":3018380.85025,"volumeNotional":2296780.23655,"tradesDone":2505}
{"date":"2018-02-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76136,"high":0.76882,"low":0.73726,"close":0.74511,"volume":1764189.88416,"volumeNotional":1314521.33506,"tradesDone":1732}
{"date":"2018-02-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74341,"high":0.7596,"low":0.73628,"close":0.7487,"volume":885066.12667,"volumeNotional":662648.31317,"tradesDone":1134}
{"date":"2018-02-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74556,"high":0.7583,"low":0.71166,"close":0.71959,"volume":2722638.89734,"volumeNotional":1959186.52008,"tradesDone":2315}
{"date":"2018-02-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71805,"high":0.72509,"low":0.7006,"close":0.70393,"volume":2409734.68143,"volumeNotional":1696275.66536,"tradesDone":1902}
{"date":"2018-02-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70426,"high":0.73968,"low":0.69436,"close":0.72784,"volume":2277840.08371,"volumeNotional":1657893.63132,"tradesDone":1889}
{"date":"2018-02-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72932,"high":0.73593,"low":0.71074,"close":0.72612,"volume":931674.10666,"volumeNotional":676509.03361,"tradesDone":1201}
{"date":"2018-02-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72382,"high":0.72622,"low":0.70599,"close":0.72332,"volume":953404.74636,"volumeNotional":689612.90479,"tradesDone":995}
{"date":"2018-02-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7226,"high":0.75,"low":0.712,"close":0.74201,"volume":1571828.51026,"volumeNotional":1166312.4729,"tradesDone":1064}
{"date":"2018-02-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74434,"high":0.756,"low":0.73579,"close":0.74436,"volume":1732832.23494,"volumeNotional":1289845.33341,"tradesDone":1097}
{"date":"2018-02-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73995,"high":0.77535,"low":0.73858,"close":0.7723,"volume":1901316.46402,"volumeNotional":1468382.25965,"tradesDone":1741}
{"date":"2018-02-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77118,"high":0.7983,"low":0.76377,"close":0.79684,"volume":3146577.20872,"volumeNotional":2507308.49256,"tradesDone":2283}
{"date":"2018-02-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79605,"high":0.80644,"low":0.7712,"close":0.78776,"volume":3900815.17283,"volumeNotional":3072914.22765,"tradesDone":2669}
{"date":"2018-02-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7866,"high":0.80563,"low":0.77509,"close":0.80094,"volume":2468232.46507,"volumeNotional":1976911.78272,"tradesDone":1569}
{"date":"2018-02-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79936,"high":0.82187,"low":0.78726,"close":0.78855,"volume":3521421.13217,"volumeNotional":2776822.71422,"tradesDone":3050}
{"date":"2018-02-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79,"high":0.81339,"low":0.775,"close":0.79159,"volume":2309428.99751,"volumeNotional":1828115.87626,"tradesDone":2030}
{"date":"2018-02-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7916,"high":0.8,"low":0.77,"close":0.78438,"volume":1585904.27963,"volumeNotional":1243951.59886,"tradesDone":1185}
{"date":"2018-02-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78151,"high":0.78613,"low":0.75283,"close":0.75322,"volume":2505942.53228,"volumeNotional":1887530.24858,"tradesDone":1860}
{"date":"2018-02-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75508,"high":0.79135,"low":0.75281,"close":0.7862,"volume":2021818.24439,"volumeNotional":1589548.85879,"tradesDone":1680}
{"date":"2018-02-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78514,"high":0.79935,"low":0.77544,"close":0.77822,"volume":1815717.15224,"volumeNotional":1413029.8071,"tradesDone":1487}
{"date":"2018-02-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77526,"high":0.78528,"low":0.76338,"close":0.77442,"volume":853487.11793,"volumeNotional":660958.7729,"tradesDone":834}
{"date":"2018-02-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77438,"high":0.77438,"low":0.75501,"close":0.7682,"volume":2125742.16986,"volumeNotional":1632986.7403,"tradesDone":1114}
{"date":"2018-02-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76358,"high":0.775,"low":0.75252,"close":0.758,"volume":1364119.87838,"volumeNotional":1034002.86781,"tradesDone":812}
{"date":"2018-02-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75682,"high":0.76263,"low":0.73145,"close":0.73497,"volume":2168265.69884,"volumeNotional":1593608.39888,"tradesDone":1641}
{"date":"2018-02-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73494,"high":0.73575,"low":0.70265,"close":0.71441,"volume":3941979.37666,"volumeNotional":2816196.05407,"tradesDone":3109}
{"date":"2018-02-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71069,"high":0.7353,"low":0.71069,"close":0.72044,"volume":1666963.42029,"volumeNotional":1200954.10887,"tradesDone":1332}
{"date":"2018-02-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72009,"high":0.73865,"low":0.71,"close":0.72839,"volume":2500084.35339,"volumeNotional":1821042.51117,"tradesDone":1222}
{"date":"2018-02-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73052,"high":0.75491,"low":0.72907,"close":0.74606,"volume":1622043.54688,"volumeNotional":1210142.17027,"tradesDone":1208}
{"date":"2018-02-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74567,"high":0.75041,"low":0.73409,"close":0.74148,"volume":1153116.1532,"volumeNotional":855017.7598,"tradesDone":952}
{"date":"2018-02-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7412,"high":0.76842,"low":0.73871,"close":0.75485,"volume":1771782.77415,"volumeNotional":1337422.09572,"tradesDone":1116}
{"date":"2018-02-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75542,"high":0.75952,"low":0.74145,"close":0.74213,"volume":435370.25266,"volumeNotional":323101.57744,"tradesDone":385}
{"date":"2018-02-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7424,"high":0.74676,"low":0.73162,"close":0.74379,"volume":1013325.08185,"volumeNotional":753703.75432,"tradesDone":935}
{"date":"2018-02-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74366,"high":0.76821,"low":0.74069,"close":0.7681,"volume":940724.45256,"volumeNotional":722567.25529,"tradesDone":713}
{"date":"2018-02-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76739,"high":0.76827,"low":0.75183,"close":0.75512,"volume":1288690.44294,"volumeNotional":973118.156,"tradesDone":902}
{"date":"2018-02-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75417,"high":0.76262,"low":0.74503,"close":0.75518,"volume":1013421.55686,"volumeNotional":765319.20863,"tradesDone":642}
{"date":"2018-02-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75853,"high":0.77482,"low":0.75303,"close":0.76081,"volume":3089977.35965,"volumeNotional":2350891.22174,"tradesDone":1323}
{"date":"2018-02-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76001,"high":0.78882,"low":0.75,"close":0.772,"volume":3704112.2322,"volumeNotional":2859576.208,"tradesDone":1946}
{"date":"2018-02-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77093,"high":0.78,"low":0.76,"close":0.77516,"volume":1722607.10031,"volumeNotional":1335296.11988,"tradesDone":763}
{"date":"2018-02-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77465,"high":0.77863,"low":0.76033,"close":0.76582,"volume":1256819.84703,"volumeNotional":962495.06526,"tradesDone":729}
{"date":"2018-02-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76317,"high":0.76606,"low":0.74786,"close":0.76456,"volume":1617903.52632,"volumeNotional":1236984.21482,"tradesDone":1292}
{"date":"2018-02-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7585,"high":0.76063,"low":0.74023,"close":0.7449,"volume":1286736.84461,"volumeNotional":958490.27555,"tradesDone":907}
{"date":"2018-02-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74253,"high":0.75051,"low":0.73622,"close":0.74858,"volume":1834120.64715,"volumeNotional":1372982.03655,"tradesDone":1134}
{"date":"2018-02-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74793,"high":0.75068,"low":0.73455,"close":0.74142,"volume":1006121.88099,"volumeNotional":745958.21456,"tradesDone":779}
{"date":"2018-02-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73979,"high":0.74695,"low":0.73113,"close":0.74033,"volume":1033379.09482,"volumeNotional":765044.0234,"tradesDone":876}
{"date":"2018-02-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73985,"high":0.75946,"low":0.73941,"close":0.75333,"volume":1801247.57818,"volumeNotional":1356933.04073,"tradesDone":1013}
{"date":"2018-02-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75355,"high":0.75779,"low":0.745,"close":0.745,"volume":819239.99815,"volumeNotional":610333.79862,"tradesDone":432}
{"date":"2018-02-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74818,"high":0.75009,"low":0.74,"close":0.74425,"volume":845831.31723,"volumeNotional":629510.06364,"tradesDone":603}
{"date":"2018-02-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74325,"high":0.76195,"low":0.74105,"close":0.7617,"volume":1107365.50909,"volumeNotional":843482.51228,"tradesDone":907}
{"date":"2018-02-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76293,"high":0.78715,"low":0.75396,"close":0.77916,"volume":3860299.98959,"volumeNotional":3007775.07796,"tradesDone":2248}
{"date":"2018-02-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77992,"high":0.78113,"low":0.74685,"close":0.75325,"volume":2404649.35669,"volumeNotional":1811305.82732,"tradesDone":1878}
{"date":"2018-02-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75117,"high":0.76457,"low":0.74444,"close":0.75961,"volume":1888122.62195,"volumeNotional":1434245.55417,"tradesDone":1334}
{"date":"2018-02-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75822,"high":0.76892,"low":0.75122,"close":0.76815,"volume":1192510.83824,"volumeNotional":916031.40362,"tradesDone":1032}
{"date":"2018-02-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76525,"high":0.76864,"low":0.75343,"close":0.75899,"volume":605932.00848,"volumeNotional":459898.20459,"tradesDone":561}
{"date":"2018-02-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75753,"high":0.75972,"low":0.74346,"close":0.74933,"volume":1560480.01457,"volumeNotional":1169311.60152,"tradesDone":857}
{"date":"2018-02-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74715,"high":0.75672,"low":0.74,"close":0.74955,"volume":1121971.66658,"volumeNotional":840975.64857,"tradesDone":779}
{"date":"2018-02-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75171,"high":0.75979,"low":0.74573,"close":0.75861,"volume":562964.59083,"volumeNotional":427072.16599,"tradesDone":642}
{"date":"2018-02-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75886,"high":0.76882,"low":0.75608,"close":0.76175,"volume":1638997.54475,"volumeNotional":1248498.29133,"tradesDone":976}
{"date":"2018-02-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76225,"high":0.76956,"low":0.75133,"close":0.76722,"volume":1534653.13485,"volumeNotional":1177417.27077,"tradesDone":942}
{"date":"2018-02-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76668,"high":0.78462,"low":0.76175,"close":0.77932,"volume":3763731.28512,"volumeNotional":2933161.30718,"tradesDone":1956}
{"date":"2018-02-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77899,"high":0.78718,"low":0.77211,"close":0.77986,"volume":1504983.1397,"volumeNotional":1173673.68933,"tradesDone":1193}
{"date":"2018-02-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77903,"high":0.82267,"low":0.77361,"close":0.80837,"volume":5441029.01354,"volumeNotional":4398384.15165,"tradesDone":4060}
{"date":"2018-02-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80842,"high":0.81538,"low":0.8008,"close":0.8019,"volume":3532597.96785,"volumeNotional":2832804.79151,"tradesDone":1875}
{"date":"2018-02-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80199,"high":0.84992,"low":0.80041,"close":0.84979,"volume":4663307.15373,"volumeNotional":3962842.7612,"tradesDone":2727}
{"date":"2018-02-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85141,"high":0.9274,"low":0.8509,"close":0.89597,"volume":16122498.01242,"volumeNotional":14445341.11127,"tradesDone":9676}
{"date":"2018-02-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89571,"high":0.90844,"low":0.86715,"close":0.87696,"volume":6604428.53075,"volumeNotional":5791816.38789,"tradesDone":4094}
{"date":"2018-02-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87797,"high":0.89791,"low":0.8701,"close":0.88565,"volume":3864384.39774,"volumeNotional":3422489.60675,"tradesDone":2329}
{"date":"2018-02-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88522,"high":0.92837,"low":0.88329,"close":0.90523,"volume":7082152.98458,"volumeNotional":6410962.95114,"tradesDone":5170}
{"date":"2018-02-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90495,"high":0.91546,"low":0.88367,"close":0.89059,"volume":4778290.43342,"volumeNotional":4255485.29716,"tradesDone":3627}
{"date":"2018-02-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89087,"high":0.9108,"low":0.88957,"close":0.89951,"volume":2809581.60157,"volumeNotional":2527243.40641,"tradesDone":2071}
{"date":"2018-02-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89942,"high":0.91052,"low":0.88448,"close":0.88756,"volume":2441703.15253,"volumeNotional":2167148.94972,"tradesDone":1756}
{"date":"2018-02-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88586,"high":0.89529,"low":0.87032,"close":0.88844,"volume":2888146.68703,"volumeNotional":2565940.47873,"tradesDone":1650}
{"date":"2018-02-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88621,"high":0.89883,"low":0.87547,"close":0.89499,"volume":816412.40478,"volumeNotional":730682.8341,"tradesDone":721}
{"date":"2018-02-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89566,"high":0.92034,"low":0.89193,"close":0.91976,"volume":2548139.34344,"volumeNotional":2343680.71041,"tradesDone":1767}
{"date":"2018-02-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9193,"high":0.99681,"low":0.90221,"close":0.98743,"volume":11659599.20349,"volumeNotional":11513088.23875,"tradesDone":6189}
{"date":"2018-02-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98757,"high":1.00127,"low":0.96034,"close":0.97636,"volume":8153305.93199,"volumeNotional":7960543.85488,"tradesDone":5594}
{"date":"2018-02-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97375,"high":0.99734,"low":0.96554,"close":0.99215,"volume":2535754.97386,"volumeNotional":2515856.92603,"tradesDone":2588}
{"date":"2018-02-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99255,"high":1.02928,"low":0.99009,"close":0.99982,"volume":6875900.75787,"volumeNotional":6874676.57197,"tradesDone":5416}
{"date":"2018-02-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99784,"high":1.00926,"low":0.98108,"close":1.00046,"volume":3081336.29756,"volumeNotional":3082761.20202,"tradesDone":3094}
{"date":"2018-02-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00043,"high":1.02469,"low":0.99805,"close":1.01253,"volume":1767363.49738,"volumeNotional":1789506.15811,"tradesDone":1389}
{"date":"2018-02-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01129,"high":1.11725,"low":1.00773,"close":1.11581,"volume":5352412.2426,"volumeNotional":5972265.92314,"tradesDone":3924}
{"date":"2018-02-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11749,"high":1.22911,"low":1.09237,"close":1.16342,"volume":15443315.64386,"volumeNotional":17967080.1018,"tradesDone":11522}
{"date":"2018-02-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1614,"high":1.16524,"low":1.0459,"close":1.06569,"volume":14930116.54522,"volumeNotional":15910833.11494,"tradesDone":11803}
{"date":"2018-02-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06159,"high":1.13364,"low":1.03474,"close":1.0727,"volume":10407560.76925,"volumeNotional":11164186.67728,"tradesDone":7816}
{"date":"2018-02-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07321,"high":1.09396,"low":1.02899,"close":1.03102,"volume":3752131.56701,"volumeNotional":3868518.4036,"tradesDone":3383}
{"date":"2018-02-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03613,"high":1.08907,"low":1.03118,"close":1.07484,"volume":3483067.85881,"volumeNotional":3743749.2001,"tradesDone":3008}
{"date":"2018-02-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07265,"high":1.07792,"low":1.04332,"close":1.06891,"volume":2589975.12238,"volumeNotional":2768462.03201,"tradesDone":2437}
{"date":"2018-02-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06768,"high":1.13894,"low":1.06648,"close":1.11308,"volume":5561596.49056,"volumeNotional":6190529.55619,"tradesDone":5360}
{"date":"2018-02-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11233,"high":1.13447,"low":1.06718,"close":1.07989,"volume":3777411.83723,"volumeNotional":4079179.3943,"tradesDone":4477}
{"date":"2018-02-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07935,"high":1.08381,"low":0.98839,"close":1.00318,"volume":10782117.16506,"volumeNotional":10816406.1463,"tradesDone":8331}
{"date":"2018-02-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.004,"high":1.03857,"low":0.96905,"close":0.97715,"volume":8426007.08584,"volumeNotional":8233468.07709,"tradesDone":5347}
{"date":"2018-02-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97569,"high":1.02275,"low":0.97125,"close":1.00955,"volume":4387250.65289,"volumeNotional":4429160.06009,"tradesDone":3688}
{"date":"2018-02-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01168,"high":1.0167,"low":0.97088,"close":0.97352,"volume":3643166.16574,"volumeNotional":3546708.78248,"tradesDone":2554}
{"date":"2018-02-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97211,"high":0.99913,"low":0.94541,"close":0.98156,"volume":4345586.40825,"volumeNotional":4265463.40738,"tradesDone":3515}
{"date":"2018-02-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98049,"high":0.98507,"low":0.94317,"close":0.94634,"volume":2747939.32543,"volumeNotional":2600485.42356,"tradesDone":2495}
{"date":"2018-02-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94483,"high":0.96499,"low":0.92864,"close":0.95128,"volume":4817460.78208,"volumeNotional":4582739.37752,"tradesDone":3122}
{"date":"2018-02-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95349,"high":1.05968,"low":0.94674,"close":1.05283,"volume":7964784.53493,"volumeNotional":8385555.34628,"tradesDone":6466}
{"date":"2018-02-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04792,"high":1.05662,"low":1.0265,"close":1.02895,"volume":3237727.85897,"volumeNotional":3331454.19066,"tradesDone":3156}
{"date":"2018-02-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99055,"high":0.99473,"low":0.95163,"close":0.97681,"volume":12320883.83038,"volumeNotional":12035214.79787,"tradesDone":10123}
{"date":"2018-02-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97645,"high":0.97984,"low":0.92696,"close":0.95411,"volume":13896267.40511,"volumeNotional":13258570.2776,"tradesDone":10338}
{"date":"2018-02-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95373,"high":0.96115,"low":0.93271,"close":0.94726,"volume":5920612.33693,"volumeNotional":5608363.03594,"tradesDone":4868}
{"date":"2018-02-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94713,"high":0.95168,"low":0.89987,"close":0.90624,"volume":15409748.58454,"volumeNotional":13964981.21483,"tradesDone":11049}
{"date":"2018-02-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9063,"high":0.93853,"low":0.89798,"close":0.90765,"volume":7824744.72567,"volumeNotional":7102164.39395,"tradesDone":7780}
{"date":"2018-02-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90629,"high":0.96717,"low":0.90359,"close":0.95487,"volume":8566002.918,"volumeNotional":8179443.27066,"tradesDone":7341}
{"date":"2018-02-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95487,"high":0.9568,"low":0.91526,"close":0.94105,"volume":7096114.51229,"volumeNotional":6677774.87648,"tradesDone":6052}
{"date":"2018-02-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94068,"high":0.94277,"low":0.90024,"close":0.91111,"volume":10009474.99673,"volumeNotional":9119725.0198,"tradesDone":7136}
{"date":"2018-02-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91062,"high":0.91641,"low":0.88982,"close":0.90787,"volume":7431658.11329,"volumeNotional":6746999.56716,"tradesDone":5364}
{"date":"2018-02-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91315,"high":0.9604,"low":0.89911,"close":0.96006,"volume":3692095.02948,"volumeNotional":3544647.91259,"tradesDone":2668}
{"date":"2018-02-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95996,"high":0.96516,"low":0.92093,"close":0.93747,"volume":2591744.27489,"volumeNotional":2429676.34409,"tradesDone":2245}
{"date":"2018-02-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93462,"high":0.97806,"low":0.93247,"close":0.97153,"volume":1612846.57092,"volumeNotional":1566932.9401,"tradesDone":1865}
{"date":"2018-02-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96878,"high":1.03904,"low":0.96033,"close":1.01116,"volume":5065516.12447,"volumeNotional":5122034.19318,"tradesDone":4589}
{"date":"2018-02-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0104,"high":1.0295,"low":0.98419,"close":0.99574,"volume":3692185.49483,"volumeNotional":3676450.94287,"tradesDone":3145}
{"date":"2018-02-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9955,"high":1.03673,"low":0.98256,"close":1.02462,"volume":3293674.16378,"volumeNotional":3374759.33165,"tradesDone":3142}
{"date":"2018-02-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02235,"high":1.02441,"low":0.98724,"close":1.00969,"volume":2451411.3413,"volumeNotional":2475154.22986,"tradesDone":2173}
{"date":"2018-02-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00644,"high":1.02198,"low":0.97357,"close":0.98969,"volume":3531864.82228,"volumeNotional":3495439.94833,"tradesDone":2979}
{"date":"2018-02-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98983,"high":0.99596,"low":0.94817,"close":0.95901,"volume":2488193.17056,"volumeNotional":2386196.35258,"tradesDone":2500}
{"date":"2018-02-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96235,"high":0.99276,"low":0.95381,"close":0.98949,"volume":7304777.95358,"volumeNotional":7228040.26375,"tradesDone":6337}
{"date":"2018-02-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98925,"high":1.0062,"low":0.96998,"close":0.98654,"volume":6033671.67774,"volumeNotional":5952478.13977,"tradesDone":4960}
{"date":"2018-02-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98657,"high":0.99697,"low":0.96797,"close":0.99014,"volume":4427831.05354,"volumeNotional":4384181.18497,"tradesDone":4086}
{"date":"2018-02-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99147,"high":1.02218,"low":0.9844,"close":1.00149,"volume":8713145.692,"volumeNotional":8726118.94257,"tradesDone":6960}
{"date":"2018-02-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00175,"high":1.00797,"low":0.97952,"close":0.99332,"volume":5521587.38922,"volumeNotional":5484689.34117,"tradesDone":4603}
{"date":"2018-02-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99535,"high":0.99982,"low":0.95244,"close":0.95975,"volume":9346973.63082,"volumeNotional":8970778.01216,"tradesDone":9021}
{"date":"2018-02-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95881,"high":0.98421,"low":0.95412,"close":0.97798,"volume":5394205.89893,"volumeNotional":5275444.93024,"tradesDone":3709}
{"date":"2018-02-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98019,"high":1.01752,"low":0.96932,"close":1.00594,"volume":8027093.20435,"volumeNotional":8074754.55747,"tradesDone":6359}
{"date":"2018-02-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00568,"high":1.03743,"low":0.99636,"close":1.03567,"volume":7402800.51843,"volumeNotional":7666875.27707,"tradesDone":5923}
{"date":"2018-02-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03689,"high":1.04965,"low":1.01502,"close":1.02725,"volume":7232558.26244,"volumeNotional":7429667.8606,"tradesDone":6894}
{"date":"2018-02-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0265,"high":1.03924,"low":1.01169,"close":1.01756,"volume":5096600.50759,"volumeNotional":5186122.29111,"tradesDone":4375}
{"date":"2018-02-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.017,"high":1.01979,"low":0.99581,"close":0.99835,"volume":4675611.42872,"volumeNotional":4667896.77425,"tradesDone":3882}
{"date":"2018-02-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99925,"high":1.02373,"low":0.99893,"close":1.01712,"volume":4568245.78584,"volumeNotional":4646446.67992,"tradesDone":3471}
{"date":"2018-02-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01456,"high":1.02995,"low":1.00519,"close":1.0223,"volume":3548566.88037,"volumeNotional":3627686.14628,"tradesDone":3128}
{"date":"2018-02-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02178,"high":1.07287,"low":1.02029,"close":1.06171,"volume":20188508.81189,"volumeNotional":21434403.38574,"tradesDone":12189}
{"date":"2018-02-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0617,"high":1.07794,"low":1.04861,"close":1.06359,"volume":7954848.37363,"volumeNotional":8460726.08803,"tradesDone":6147}
{"date":"2018-02-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06165,"high":1.07097,"low":1.04698,"close":1.06667,"volume":8317979.90535,"volumeNotional":8872558.86763,"tradesDone":5213}
{"date":"2018-02-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06666,"high":1.06966,"low":1.02682,"close":1.03962,"volume":8402297.44559,"volumeNotional":8735233.67424,"tradesDone":6164}
{"date":"2018-02-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03977,"high":1.05526,"low":1.03761,"close":1.05191,"volume":5743277.86481,"volumeNotional":6041395.0493,"tradesDone":4067}
{"date":"2018-02-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05201,"high":1.05507,"low":1.02919,"close":1.03013,"volume":7638862.86826,"volumeNotional":7868999.55026,"tradesDone":5490}
{"date":"2018-02-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0299,"high":1.03315,"low":1.00657,"close":1.01624,"volume":10930035.34114,"volumeNotional":11107524.11971,"tradesDone":7587}
{"date":"2018-02-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01609,"high":1.03493,"low":1.015,"close":1.0316,"volume":6902788.8775,"volumeNotional":7120934.71833,"tradesDone":4308}
{"date":"2018-02-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03142,"high":1.0465,"low":1.02836,"close":1.03252,"volume":6656951.29042,"volumeNotional":6873415.40268,"tradesDone":5031}
{"date":"2018-02-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03211,"high":1.04002,"low":1.01953,"close":1.03808,"volume":9213023.98132,"volumeNotional":9563843.06599,"tradesDone":5848}
{"date":"2018-02-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03758,"high":1.03855,"low":1.01521,"close":1.02544,"volume":5499561.43754,"volumeNotional":5639459.52978,"tradesDone":4668}
{"date":"2018-02-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02536,"high":1.03528,"low":1.02032,"close":1.03146,"volume":6038712.48624,"volumeNotional":6228690.3803,"tradesDone":4234}
{"date":"2018-02-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03283,"high":1.05308,"low":1.02997,"close":1.04502,"volume":9654345.0499,"volumeNotional":10088984.46596,"tradesDone":7619}
{"date":"2018-02-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04464,"high":1.04704,"low":1.03124,"close":1.04074,"volume":4215426.14281,"volumeNotional":4387166.85375,"tradesDone":3620}
{"date":"2018-02-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04063,"high":1.04596,"low":1.02467,"close":1.04595,"volume":3433118.61848,"volumeNotional":3590876.62449,"tradesDone":3004}
{"date":"2018-02-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0462,"high":1.06111,"low":1.0359,"close":1.04081,"volume":7513183.00952,"volumeNotional":7819773.38107,"tradesDone":5733}
{"date":"2018-02-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04182,"high":1.04831,"low":1.03334,"close":1.04006,"volume":3688851.71383,"volumeNotional":3836610.28066,"tradesDone":3221}
{"date":"2018-02-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04011,"high":1.04047,"low":1.0192,"close":1.02188,"volume":4626988.18186,"volumeNotional":4728245.45677,"tradesDone":3765}
{"date":"2018-02-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02167,"high":1.02781,"low":1.01275,"close":1.0188,"volume":5100548.20883,"volumeNotional":5196419.3682,"tradesDone":3743}
{"date":"2018-02-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01841,"high":1.03161,"low":1.01511,"close":1.03016,"volume":3065126.00543,"volumeNotional":3157559.68108,"tradesDone":2390}
{"date":"2018-02-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02944,"high":1.03062,"low":1.00258,"close":1.00843,"volume":4709845.37019,"volumeNotional":4749540.03026,"tradesDone":4085}
{"date":"2018-02-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00722,"high":1.01754,"low":1.0036,"close":1.0139,"volume":3484781.99795,"volumeNotional":3533212.84348,"tradesDone":2908}
{"date":"2018-02-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01368,"high":1.02538,"low":1.00648,"close":1.02343,"volume":2935480.43336,"volumeNotional":3004258.24371,"tradesDone":2633}
{"date":"2018-02-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02357,"high":1.02893,"low":1.01155,"close":1.01276,"volume":3343892.21945,"volumeNotional":3386548.90414,"tradesDone":2876}
{"date":"2018-02-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01234,"high":1.01469,"low":0.98481,"close":0.9936,"volume":8227063.05785,"volumeNotional":8174422.40497,"tradesDone":6513}
{"date":"2018-02-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9937,"high":0.99416,"low":0.96197,"close":0.97845,"volume":9838184.40381,"volumeNotional":9626209.13243,"tradesDone":7802}
{"date":"2018-02-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97773,"high":0.98836,"low":0.96254,"close":0.98142,"volume":6469895.41844,"volumeNotional":6349701.84833,"tradesDone":5239}
{"date":"2018-02-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98064,"high":0.99129,"low":0.96709,"close":0.98673,"volume":5067805.59527,"volumeNotional":5000532.92795,"tradesDone":4635}
{"date":"2018-02-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98659,"high":1.00095,"low":0.97614,"close":0.99899,"volume":4992788.56379,"volumeNotional":4987728.80671,"tradesDone":4086}
{"date":"2018-02-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99927,"high":1.005,"low":0.98521,"close":0.9951,"volume":4364586.20257,"volumeNotional":4343199.5321,"tradesDone":3575}
{"date":"2018-02-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99466,"high":1.00413,"low":0.98796,"close":0.99893,"volume":5182926.4181,"volumeNotional":5177366.12858,"tradesDone":3605}
{"date":"2018-02-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99881,"high":1.00163,"low":0.97698,"close":0.97919,"volume":3917117.5281,"volumeNotional":3835591.72298,"tradesDone":3475}
{"date":"2018-02-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97907,"high":0.98615,"low":0.97318,"close":0.97915,"volume":3199062.66539,"volumeNotional":3132351.95119,"tradesDone":2725}
{"date":"2018-02-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97893,"high":0.9936,"low":0.97688,"close":0.99178,"volume":2419206.15071,"volumeNotional":2399327.36839,"tradesDone":2580}
{"date":"2018-02-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99187,"high":0.99825,"low":0.98761,"close":0.99167,"volume":2724537.76204,"volumeNotional":2701847.34786,"tradesDone":2448}
{"date":"2018-02-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99051,"high":0.99526,"low":0.98123,"close":0.99401,"volume":2108432.9185,"volumeNotional":2095808.3671,"tradesDone":2202}
{"date":"2018-02-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99401,"high":1.0058,"low":0.98856,"close":1.00119,"volume":3095087.57966,"volumeNotional":3098779.16938,"tradesDone":2940}
{"date":"2018-02-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00045,"high":1.00285,"low":0.9795,"close":0.9839,"volume":3215855.48475,"volumeNotional":3164076.80688,"tradesDone":2554}
{"date":"2018-02-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98511,"high":0.99205,"low":0.97998,"close":0.98853,"volume":2233646.72047,"volumeNotional":2208024.78647,"tradesDone":2068}
{"date":"2018-02-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98797,"high":0.98987,"low":0.98046,"close":0.98439,"volume":1614970.30649,"volumeNotional":1589768.66476,"tradesDone":1709}
{"date":"2018-02-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98545,"high":0.99642,"low":0.97665,"close":0.99553,"volume":3451209.24901,"volumeNotional":3435768.32888,"tradesDone":2765}
{"date":"2018-02-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99463,"high":1.02072,"low":0.99435,"close":1.01077,"volume":6136791.97702,"volumeNotional":6202905.80749,"tradesDone":5141}
{"date":"2018-02-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01045,"high":1.0229,"low":1.00961,"close":1.01032,"volume":3932415.5877,"volumeNotional":3973011.27699,"tradesDone":2987}
{"date":"2018-02-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01025,"high":1.01604,"low":1.00193,"close":1.01096,"volume":3201715.37585,"volumeNotional":3236822.13544,"tradesDone":2778}
{"date":"2018-02-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0104,"high":1.03026,"low":1.00975,"close":1.02198,"volume":4174653.99782,"volumeNotional":4266424.57357,"tradesDone":3427}
{"date":"2018-02-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02104,"high":1.03204,"low":1.0168,"close":1.02757,"volume":3310480.53213,"volumeNotional":3401742.16781,"tradesDone":2193}
{"date":"2018-02-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02813,"high":1.0364,"low":1.02431,"close":1.02504,"volume":4104964.88074,"volumeNotional":4207757.24221,"tradesDone":3052}
{"date":"2018-02-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0246,"high":1.0345,"low":1.02269,"close":1.03294,"volume":3049493.08341,"volumeNotional":3149935.19634,"tradesDone":2390}
{"date":"2018-02-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0321,"high":1.03609,"low":1.01645,"close":1.02387,"volume":8113350.13521,"volumeNotional":8306977.9547,"tradesDone":4281}
{"date":"2018-02-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0237,"high":1.02441,"low":1.00926,"close":1.00988,"volume":2839484.22793,"volumeNotional":2867550.82438,"tradesDone":2477}
{"date":"2018-02-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01067,"high":1.01442,"low":1.00259,"close":1.00382,"volume":2376961.80875,"volumeNotional":2386048.7113,"tradesDone":2998}
{"date":"2018-02-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00404,"high":1.02753,"low":1.00053,"close":1.02568,"volume":4694296.92978,"volumeNotional":4814865.05493,"tradesDone":4129}
{"date":"2018-02-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02471,"high":1.0535,"low":1.02356,"close":1.04482,"volume":14161135.12146,"volumeNotional":14795819.12335,"tradesDone":9941}
{"date":"2018-02-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04285,"high":1.06026,"low":1.03485,"close":1.03996,"volume":9993416.20405,"volumeNotional":10392773.07772,"tradesDone":6642}
{"date":"2018-02-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.03862,"high":1.04146,"low":1.02608,"close":1.02862,"volume":5742220.16746,"volumeNotional":5906583.99322,"tradesDone":4457}
{"date":"2018-02-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02833,"high":1.05046,"low":1.02762,"close":1.04963,"volume":6371840.10533,"volumeNotional":6688070.93096,"tradesDone":4431}
{"date":"2018-02-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05136,"high":1.0592,"low":1.04608,"close":1.05696,"volume":5670269.90665,"volumeNotional":5993232.56366,"tradesDone":4362}
{"date":"2018-02-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05587,"high":1.06399,"low":1.04889,"close":1.06175,"volume":5222682.18627,"volumeNotional":5545176.11274,"tradesDone":4087}
{"date":"2018-02-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0614,"high":1.08361,"low":1.05455,"close":1.065,"volume":9125998.86956,"volumeNotional":9719196.71785,"tradesDone":8047}
{"date":"2018-02-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06544,"high":1.08474,"low":1.04935,"close":1.07998,"volume":8197402.82413,"volumeNotional":8853070.35326,"tradesDone":5619}
{"date":"2018-02-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07934,"high":1.09386,"low":1.06928,"close":1.09138,"volume":3699256.87116,"volumeNotional":4037277.59933,"tradesDone":3363}
{"date":"2018-02-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09464,"high":1.15482,"low":1.09197,"close":1.13735,"volume":22663824.10938,"volumeNotional":25776677.54548,"tradesDone":19724}
{"date":"2018-02-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12732,"high":1.14963,"low":1.11293,"close":1.14148,"volume":11478031.65437,"volumeNotional":13101977.53083,"tradesDone":7069}
{"date":"2018-02-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14175,"high":1.14265,"low":1.12228,"close":1.12754,"volume":7243532.26205,"volumeNotional":8167384.32478,"tradesDone":7686}
{"date":"2018-02-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12968,"high":1.13138,"low":1.08827,"close":1.10032,"volume":6422890.93838,"volumeNotional":7067232.30163,"tradesDone":5494}
{"date":"2018-02-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10197,"high":1.11986,"low":1.09713,"close":1.10272,"volume":3866523.70557,"volumeNotional":4263681.0333,"tradesDone":2847}
{"date":"2018-02-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10316,"high":1.12711,"low":1.09599,"close":1.1194,"volume":4007204.43437,"volumeNotional":4485674.60609,"tradesDone":3370}
{"date":"2018-02-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12071,"high":1.13476,"low":1.11705,"close":1.12716,"volume":1736667.78076,"volumeNotional":1957499.58855,"tradesDone":1944}
{"date":"2018-02-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12396,"high":1.1289,"low":1.10632,"close":1.11278,"volume":4401146.52386,"volumeNotional":4897526.70756,"tradesDone":3170}
{"date":"2018-02-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11433,"high":1.11739,"low":1.09572,"close":1.10894,"volume":3592533.12028,"volumeNotional":3983890.75644,"tradesDone":3347}
{"date":"2018-02-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10934,"high":1.12633,"low":1.10758,"close":1.12243,"volume":3697331.47502,"volumeNotional":4149977.60652,"tradesDone":2804}
{"date":"2018-02-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12358,"high":1.13,"low":1.11576,"close":1.12825,"volume":2038746.44221,"volumeNotional":2300212.74986,"tradesDone":1872}
{"date":"2018-02-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1322,"high":1.13631,"low":1.11801,"close":1.12858,"volume":3796883.52927,"volumeNotional":4285083.83056,"tradesDone":2910}
{"date":"2018-02-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12645,"high":1.13442,"low":1.09424,"close":1.09651,"volume":7146072.27497,"volumeNotional":7835732.13367,"tradesDone":5686}
{"date":"2018-02-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09579,"high":1.10721,"low":1.07287,"close":1.0913,"volume":7010908.83906,"volumeNotional":7650971.13406,"tradesDone":5890}
{"date":"2018-02-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09127,"high":1.10524,"low":1.07766,"close":1.08392,"volume":3813110.29199,"volumeNotional":4133094.86248,"tradesDone":3814}
{"date":"2018-02-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07703,"high":1.09456,"low":1.07311,"close":1.08731,"volume":3830696.30294,"volumeNotional":4165148.49356,"tradesDone":3630}
{"date":"2018-02-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08701,"high":1.09777,"low":1.07961,"close":1.08342,"volume":4130076.34538,"volumeNotional":4474619.48448,"tradesDone":3402}
{"date":"2018-02-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08393,"high":1.1081,"low":1.08135,"close":1.10649,"volume":4043347.12509,"volumeNotional":4473934.44416,"tradesDone":3002}
{"date":"2018-02-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10573,"high":1.10932,"low":1.09224,"close":1.10353,"volume":2712753.89873,"volumeNotional":2993591.97967,"tradesDone":2475}
{"date":"2018-02-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1052,"high":1.14248,"low":1.10441,"close":1.14139,"volume":9063244.32469,"volumeNotional":10344717.10183,"tradesDone":9401}
{"date":"2018-02-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.14032,"high":1.14192,"low":1.12005,"close":1.1327,"volume":4792197.49072,"volumeNotional":5428140.26758,"tradesDone":4225}
{"date":"2018-02-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13255,"high":1.13682,"low":1.10201,"close":1.11309,"volume":5746529.13456,"volumeNotional":6396376.69831,"tradesDone":4249}
{"date":"2018-02-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11365,"high":1.1279,"low":1.10908,"close":1.12039,"volume":3091892.02328,"volumeNotional":3464117.40452,"tradesDone":2491}
{"date":"2018-02-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11514,"high":1.1179,"low":1.09286,"close":1.10759,"volume":3803604.49824,"volumeNotional":4212841.55952,"tradesDone":3603}
{"date":"2018-02-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1075,"high":1.10792,"low":1.09036,"close":1.0939,"volume":3133893.49866,"volumeNotional":3428178.79938,"tradesDone":3138}
{"date":"2018-02-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09479,"high":1.12023,"low":1.09297,"close":1.11587,"volume":1671741.00116,"volumeNotional":1865453.62001,"tradesDone":2141}
{"date":"2018-02-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11268,"high":1.11792,"low":1.10143,"close":1.10352,"volume":2502445.8223,"volumeNotional":2761506.08894,"tradesDone":2206}
{"date":"2018-02-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1056,"high":1.1159,"low":1.10084,"close":1.11468,"volume":2047408.9386,"volumeNotional":2282200.11394,"tradesDone":1964}
{"date":"2018-02-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1139,"high":1.1152,"low":1.09772,"close":1.10592,"volume":3116614.25314,"volumeNotional":3446721.68797,"tradesDone":2468}
{"date":"2018-02-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10623,"high":1.11231,"low":1.10036,"close":1.10455,"volume":1499710.58673,"volumeNotional":1656501.70219,"tradesDone":1765}
{"date":"2018-02-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10479,"high":1.10719,"low":1.08842,"close":1.09727,"volume":2053914.49588,"volumeNotional":2253691.49739,"tradesDone":2333}
{"date":"2018-02-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09695,"high":1.09837,"low":1.07562,"close":1.08502,"volume":4351478.3625,"volumeNotional":4721426.8059,"tradesDone":3820}
{"date":"2018-02-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08402,"high":1.10814,"low":1.0822,"close":1.09877,"volume":2230369.52194,"volumeNotional":2450659.61331,"tradesDone":2505}
{"date":"2018-02-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09858,"high":1.10285,"low":1.07066,"close":1.0744,"volume":3614078.67315,"volumeNotional":3882959.91432,"tradesDone":3466}
{"date":"2018-02-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07344,"high":1.08273,"low":1.06984,"close":1.07109,"volume":3703220.28146,"volumeNotional":3966473.35611,"tradesDone":2924}
{"date":"2018-02-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07079,"high":1.09095,"low":1.06198,"close":1.08505,"volume":4364419.90343,"volumeNotional":4735615.12748,"tradesDone":4018}
{"date":"2018-02-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08492,"high":1.09375,"low":1.07891,"close":1.08156,"volume":1747681.44072,"volumeNotional":1890228.21531,"tradesDone":2118}
{"date":"2018-02-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08071,"high":1.08473,"low":1.06965,"close":1.07671,"volume":2861933.84832,"volumeNotional":3081460.42199,"tradesDone":2606}
{"date":"2018-02-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07671,"high":1.08381,"low":1.0664,"close":1.08165,"volume":3071304.7191,"volumeNotional":3322079.3113,"tradesDone":2543}
{"date":"2018-02-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08144,"high":1.09455,"low":1.07943,"close":1.09319,"volume":2983682.64319,"volumeNotional":3261737.38904,"tradesDone":2787}
{"date":"2018-02-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09289,"high":1.10389,"low":1.08804,"close":1.0906,"volume":3917869.30321,"volumeNotional":4272831.42876,"tradesDone":3445}
{"date":"2018-02-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08949,"high":1.11134,"low":1.08717,"close":1.10508,"volume":4212262.95628,"volumeNotional":4654869.54621,"tradesDone":3237}
{"date":"2018-02-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10898,"high":1.1134,"low":1.10158,"close":1.10443,"volume":2296823.38891,"volumeNotional":2536690.52505,"tradesDone":2164}
{"date":"2018-02-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1048,"high":1.11423,"low":1.09873,"close":1.10986,"volume":2502248.45232,"volumeNotional":2777141.041,"tradesDone":2169}
{"date":"2018-02-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10645,"high":1.11034,"low":1.10065,"close":1.10712,"volume":1473666.51392,"volumeNotional":1631530.18389,"tradesDone":1349}
{"date":"2018-02-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10628,"high":1.10706,"low":1.0838,"close":1.09054,"volume":4026631.98457,"volumeNotional":4391215.18126,"tradesDone":3082}
{"date":"2018-02-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09344,"high":1.10475,"low":1.08922,"close":1.10174,"volume":1270996.19654,"volumeNotional":1400309.24141,"tradesDone":1519}
{"date":"2018-02-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1011,"high":1.10449,"low":1.09426,"close":1.10302,"volume":1768375.50917,"volumeNotional":1950552.47272,"tradesDone":1606}
{"date":"2018-02-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1025,"high":1.11147,"low":1.10148,"close":1.10932,"volume":1483495.56381,"volumeNotional":1645670.72178,"tradesDone":1821}
{"date":"2018-02-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10816,"high":1.11749,"low":1.10366,"close":1.11602,"volume":2752611.04564,"volumeNotional":3071966.41992,"tradesDone":2234}
{"date":"2018-02-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11638,"high":1.12155,"low":1.10906,"close":1.11505,"volume":2956434.802,"volumeNotional":3296574.00446,"tradesDone":2242}
{"date":"2018-02-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11259,"high":1.11528,"low":1.10397,"close":1.11189,"volume":1350050.1029,"volumeNotional":1501110.78985,"tradesDone":1268}
{"date":"2018-02-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11178,"high":1.13052,"low":1.10982,"close":1.12461,"volume":5595788.65951,"volumeNotional":6293090.68945,"tradesDone":4388}
{"date":"2018-02-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12378,"high":1.13106,"low":1.11826,"close":1.12034,"volume":2719554.26484,"volumeNotional":3046822.94922,"tradesDone":2226}
{"date":"2018-02-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11947,"high":1.12967,"low":1.11849,"close":1.12628,"volume":1687112.59014,"volumeNotional":1900158.89188,"tradesDone":1647}
{"date":"2018-02-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12763,"high":1.1341,"low":1.12496,"close":1.12953,"volume":2083206.30732,"volumeNotional":2353049.06945,"tradesDone":2120}
{"date":"2018-02-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12844,"high":1.1288,"low":1.1189,"close":1.12418,"volume":1150787.62516,"volumeNotional":1293687.90592,"tradesDone":1461}
{"date":"2018-02-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12459,"high":1.13633,"low":1.12397,"close":1.13253,"volume":2872350.99739,"volumeNotional":3253025.4455,"tradesDone":2395}
{"date":"2018-02-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13293,"high":1.13438,"low":1.12253,"close":1.12757,"volume":2273555.13701,"volumeNotional":2563589.20493,"tradesDone":1996}
{"date":"2018-02-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12736,"high":1.13349,"low":1.1256,"close":1.12577,"volume":2124959.1611,"volumeNotional":2392205.62045,"tradesDone":1873}
{"date":"2018-02-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12624,"high":1.12775,"low":1.11069,"close":1.11244,"volume":2994891.45924,"volumeNotional":3331626.11773,"tradesDone":3070}
{"date":"2018-02-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11271,"high":1.11857,"low":1.10609,"close":1.11201,"volume":2653535.59873,"volumeNotional":2950745.25077,"tradesDone":2490}
{"date":"2018-02-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.113,"high":1.1191,"low":1.10866,"close":1.11383,"volume":1602950.84118,"volumeNotional":1785417.54936,"tradesDone":1614}
{"date":"2018-02-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11565,"high":1.18647,"low":1.11413,"close":1.17523,"volume":14774034.73066,"volumeNotional":17362939.48088,"tradesDone":11002}
{"date":"2018-02-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1787,"high":1.18712,"low":1.1568,"close":1.16795,"volume":10387197.31635,"volumeNotional":12131683.80748,"tradesDone":9865}
{"date":"2018-02-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16777,"high":1.17064,"low":1.1458,"close":1.1553,"volume":5810973.95536,"volumeNotional":6713399.60847,"tradesDone":4660}
{"date":"2018-02-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15466,"high":1.16814,"low":1.14747,"close":1.1587,"volume":5787047.48099,"volumeNotional":6705432.70973,"tradesDone":4524}
{"date":"2018-02-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15877,"high":1.17296,"low":1.15463,"close":1.17156,"volume":2716031.11768,"volumeNotional":3181984.13089,"tradesDone":2721}
{"date":"2018-02-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1707,"high":1.17208,"low":1.15716,"close":1.16077,"volume":2490849.35526,"volumeNotional":2891301.9052,"tradesDone":2563}
{"date":"2018-02-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16083,"high":1.1634,"low":1.15092,"close":1.16078,"volume":2483386.176,"volumeNotional":2882660.01537,"tradesDone":2467}
{"date":"2018-02-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16077,"high":1.16628,"low":1.15477,"close":1.15696,"volume":1246651.87843,"volumeNotional":1442325.41145,"tradesDone":1649}
{"date":"2018-02-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15655,"high":1.16833,"low":1.1531,"close":1.16576,"volume":1656798.89892,"volumeNotional":1931437.67042,"tradesDone":1923}
{"date":"2018-02-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16426,"high":1.17212,"low":1.15695,"close":1.17046,"volume":2051897.47204,"volumeNotional":2401671.27228,"tradesDone":1958}
{"date":"2018-02-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16897,"high":1.18174,"low":1.15967,"close":1.17729,"volume":2906445.48127,"volumeNotional":3421740.96792,"tradesDone":3260}
{"date":"2018-02-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17723,"high":1.18312,"low":1.16918,"close":1.17772,"volume":3587654.3088,"volumeNotional":4225248.5381,"tradesDone":3195}
{"date":"2018-02-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.17658,"high":1.18016,"low":1.15721,"close":1.16871,"volume":3372180.49545,"volumeNotional":3941102.86658,"tradesDone":3195}
{"date":"2018-02-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1683,"high":1.17194,"low":1.16141,"close":1.16458,"volume":2534148.00048,"volumeNotional":2951209.35861,"tradesDone":1986}
{"date":"2018-02-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.16467,"high":1.16756,"low":1.14816,"close":1.15027,"volume":2820600.46744,"volumeNotional":3244453.40701,"tradesDone":2628}
{"date":"2018-02-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.15067,"high":1.15235,"low":1.12266,"close":1.12693,"volume":7205740.81308,"volumeNotional":8120363.26713,"tradesDone":6971}
{"date":"2018-02-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12817,"high":1.13735,"low":1.12391,"close":1.13229,"volume":3011306.02148,"volumeNotional":3409666.27816,"tradesDone":2568}
{"date":"2018-02-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1337,"high":1.1348,"low":1.09017,"close":1.09199,"volume":8832262.79134,"volumeNotional":9644737.83673,"tradesDone":7453}
{"date":"2018-02-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0881,"high":1.11185,"low":1.08152,"close":1.0909,"volume":6014291.62924,"volumeNotional":6560995.49529,"tradesDone":4994}
{"date":"2018-02-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09592,"high":1.10924,"low":1.08944,"close":1.10268,"volume":2983173.39034,"volumeNotional":3289489.96812,"tradesDone":2997}
{"date":"2018-02-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10265,"high":1.10466,"low":1.0727,"close":1.07446,"volume":4344723.97944,"volumeNotional":4668252.80845,"tradesDone":3871}
{"date":"2018-02-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07611,"high":1.08749,"low":1.0389,"close":1.04394,"volume":7493003.69666,"volumeNotional":7822266.52308,"tradesDone":6184}
{"date":"2018-02-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04397,"high":1.08735,"low":1.04046,"close":1.08091,"volume":8070448.17739,"volumeNotional":8723421.57542,"tradesDone":5478}
{"date":"2018-02-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08865,"high":1.09941,"low":1.07798,"close":1.09281,"volume":3105095.48675,"volumeNotional":3393290.27383,"tradesDone":3606}
{"date":"2018-02-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09063,"high":1.09196,"low":1.07147,"close":1.08642,"volume":1736717.6513,"volumeNotional":1886797.59077,"tradesDone":2020}
{"date":"2018-02-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08611,"high":1.10739,"low":1.08019,"close":1.0983,"volume":4148756.25731,"volumeNotional":4556569.03765,"tradesDone":4016}
{"date":"2018-02-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10001,"high":1.1089,"low":1.08877,"close":1.108,"volume":2272124.256,"volumeNotional":2517522.8497,"tradesDone":2258}
{"date":"2018-02-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10761,"high":1.11702,"low":1.08774,"close":1.09274,"volume":2909543.09466,"volumeNotional":3179376.20196,"tradesDone":3426}
{"date":"2018-02-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08988,"high":1.09628,"low":1.07756,"close":1.08866,"volume":3093876.78267,"volumeNotional":3368192.09418,"tradesDone":2867}
{"date":"2018-02-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0894,"high":1.10115,"low":1.08428,"close":1.09789,"volume":2815567.28965,"volumeNotional":3091193.17986,"tradesDone":2385}
{"date":"2018-02-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09825,"high":1.10484,"low":1.08856,"close":1.1022,"volume":1328958.80274,"volumeNotional":1464778.87774,"tradesDone":1855}
{"date":"2018-02-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10202,"high":1.10899,"low":1.09314,"close":1.10683,"volume":2113390.7862,"volumeNotional":2339165.83542,"tradesDone":2016}
{"date":"2018-02-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10684,"high":1.11131,"low":1.09909,"close":1.10361,"volume":1314894.4262,"volumeNotional":1451133.12525,"tradesDone":1581}
{"date":"2018-02-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1019,"high":1.10798,"low":1.08835,"close":1.1024,"volume":2518692.97342,"volumeNotional":2776610.1176,"tradesDone":2322}
{"date":"2018-02-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10225,"high":1.10361,"low":1.07918,"close":1.08483,"volume":1967267.17612,"volumeNotional":2134149.74299,"tradesDone":1752}
{"date":"2018-02-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08522,"high":1.08701,"low":1.06408,"close":1.07343,"volume":3524832.10502,"volumeNotional":3783662.67572,"tradesDone":3419}
{"date":"2018-02-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.071,"high":1.08926,"low":1.06495,"close":1.08187,"volume":1795752.61412,"volumeNotional":1942770.49228,"tradesDone":2412}
{"date":"2018-02-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08269,"high":1.10164,"low":1.07831,"close":1.10044,"volume":1012341.85469,"volumeNotional":1114025.82239,"tradesDone":1342}
{"date":"2018-02-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10124,"high":1.10302,"low":1.08082,"close":1.09167,"volume":1118570.95485,"volumeNotional":1221106.73032,"tradesDone":1815}
{"date":"2018-02-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0917,"high":1.09823,"low":1.08195,"close":1.08593,"volume":693547.1292,"volumeNotional":753146.92647,"tradesDone":938}
{"date":"2018-02-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08706,"high":1.09323,"low":1.0859,"close":1.08825,"volume":790129.17001,"volumeNotional":859857.05107,"tradesDone":876}
{"date":"2018-02-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0884,"high":1.09196,"low":1.07373,"close":1.08158,"volume":1662427.01937,"volumeNotional":1798050.12463,"tradesDone":1524}
{"date":"2018-02-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08406,"high":1.09022,"low":1.0805,"close":1.08435,"volume":640870.62477,"volumeNotional":694926.73914,"tradesDone":841}
{"date":"2018-02-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0873,"high":1.11314,"low":1.08548,"close":1.10662,"volume":3732239.09663,"volumeNotional":4130170.10379,"tradesDone":3684}
{"date":"2018-02-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10585,"high":1.11386,"low":1.10019,"close":1.10777,"volume":1547745.40484,"volumeNotional":1714542.22126,"tradesDone":1635}
{"date":"2018-02-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10744,"high":1.12073,"low":1.10056,"close":1.11969,"volume":2432272.55736,"volumeNotional":2723383.06022,"tradesDone":2681}
{"date":"2018-02-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.13086,"high":1.13294,"low":1.11641,"close":1.117,"volume":2393590.39069,"volumeNotional":2673652.09729,"tradesDone":2603}
{"date":"2018-02-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11677,"high":1.12131,"low":1.11011,"close":1.12029,"volume":1852274.02269,"volumeNotional":2075076.84645,"tradesDone":1746}
{"date":"2018-02-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12384,"high":1.12832,"low":1.11157,"close":1.11211,"volume":1074510.52464,"volumeNotional":1194974.28683,"tradesDone":1216}
{"date":"2018-02-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11298,"high":1.11866,"low":1.10893,"close":1.11488,"volume":721432.10682,"volumeNotional":804313.82591,"tradesDone":1225}
{"date":"2018-02-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11523,"high":1.12147,"low":1.10805,"close":1.11174,"volume":1343331.87945,"volumeNotional":1493431.11629,"tradesDone":1505}
{"date":"2018-02-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12072,"high":1.1305,"low":1.11749,"close":1.12335,"volume":1958085.96611,"volumeNotional":2199617.88499,"tradesDone":1780}
{"date":"2018-02-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.12523,"high":1.12787,"low":1.11225,"close":1.11737,"volume":1831823.37665,"volumeNotional":2046818.08565,"tradesDone":1843}
{"date":"2018-02-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11068,"high":1.11373,"low":1.10052,"close":1.10315,"volume":1754459.75365,"volumeNotional":1935433.57287,"tradesDone":1853}
{"date":"2018-02-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10307,"high":1.11689,"low":1.10284,"close":1.11527,"volume":1321884.34928,"volumeNotional":1474258.0872,"tradesDone":1671}
{"date":"2018-02-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.1143,"high":1.12076,"low":1.10921,"close":1.11312,"volume":885797.15632,"volumeNotional":986002.86354,"tradesDone":1187}
{"date":"2018-02-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11331,"high":1.11862,"low":1.10559,"close":1.11675,"volume":1142886.85505,"volumeNotional":1276316.56602,"tradesDone":1343}
{"date":"2018-02-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11642,"high":1.11672,"low":1.10184,"close":1.10844,"volume":2139450.18605,"volumeNotional":2371454.13528,"tradesDone":2021}
{"date":"2018-02-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10872,"high":1.11389,"low":1.10332,"close":1.10535,"volume":1033836.83104,"volumeNotional":1142747.54603,"tradesDone":1269}
{"date":"2018-02-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10474,"high":1.11019,"low":1.10065,"close":1.10814,"volume":627114.94692,"volumeNotional":694928.98887,"tradesDone":768}
{"date":"2018-02-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10834,"high":1.12465,"low":1.10618,"close":1.1178,"volume":2167407.77022,"volumeNotional":2422723.09382,"tradesDone":2362}
{"date":"2018-02-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11406,"high":1.11948,"low":1.10779,"close":1.11302,"volume":2197289.77615,"volumeNotional":2445637.9388,"tradesDone":2061}
{"date":"2018-02-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11266,"high":1.11542,"low":1.10053,"close":1.1072,"volume":1548747.19668,"volumeNotional":1714767.49673,"tradesDone":1424}
{"date":"2018-02-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10428,"high":1.10904,"low":1.10062,"close":1.10473,"volume":1743896.28171,"volumeNotional":1926530.17129,"tradesDone":1773}
{"date":"2018-02-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10384,"high":1.11383,"low":1.09695,"close":1.10641,"volume":4501615.05544,"volumeNotional":4980645.76936,"tradesDone":3157}
{"date":"2018-02-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10613,"high":1.11187,"low":1.10201,"close":1.10667,"volume":2147358.53864,"volumeNotional":2376419.33594,"tradesDone":1714}
{"date":"2018-02-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.10816,"high":1.11255,"low":1.10136,"close":1.11164,"volume":1941432.42651,"volumeNotional":2158171.7656,"tradesDone":1838}
{"date":"2018-02-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11108,"high":1.13388,"low":1.10691,"close":1.11615,"volume":4987183.12498,"volumeNotional":5566462.4854,"tradesDone":4557}
{"date":"2018-02-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.11694,"high":1.12106,"low":1.09172,"close":1.09942,"volume":3437501.99411,"volumeNotional":3779259.65005,"tradesDone":3022}
{"date":"2018-02-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0996,"high":1.10095,"low":1.08524,"close":1.09438,"volume":3626282.54153,"volumeNotional":3968530.44294,"tradesDone":3420}
{"date":"2018-02-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09339,"high":1.09786,"low":1.08694,"close":1.09453,"volume":1680044.47063,"volumeNotional":1838860.12168,"tradesDone":1588}
{"date":"2018-02-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09361,"high":1.0991,"low":1.08841,"close":1.09272,"volume":1987258.40604,"volumeNotional":2171526.36735,"tradesDone":1867}
{"date":"2018-02-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09199,"high":1.1017,"low":1.09032,"close":1.09515,"volume":1833431.02532,"volumeNotional":2007887.7114,"tradesDone":1785}
{"date":"2018-02-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09426,"high":1.10408,"low":1.09151,"close":1.09738,"volume":1075841.50453,"volumeNotional":1180601.63541,"tradesDone":1308}
{"date":"2018-02-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09852,"high":1.1002,"low":1.08613,"close":1.09135,"volume":2349802.98623,"volumeNotional":2564455.53108,"tradesDone":2341}
{"date":"2018-02-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09142,"high":1.09266,"low":1.08482,"close":1.08786,"volume":1662860.77813,"volumeNotional":1808964.53755,"tradesDone":1764}
{"date":"2018-02-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.09203,"high":1.09792,"low":1.08547,"close":1.08609,"volume":1532317.37089,"volumeNotional":1664234.12893,"tradesDone":1875}
{"date":"2018-02-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08637,"high":1.09035,"low":1.07903,"close":1.07968,"volume":2197986.59047,"volumeNotional":2373121.50045,"tradesDone":2467}
{"date":"2018-02-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07936,"high":1.08302,"low":1.06939,"close":1.07374,"volume":3815454.35697,"volumeNotional":4096800.65107,"tradesDone":3417}
{"date":"2018-02-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.07598,"high":1.08307,"low":1.07139,"close":1.08077,"volume":1532375.09943,"volumeNotional":1656143.03969,"tradesDone":1435}
{"date":"2018-02-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08012,"high":1.08126,"low":1.06897,"close":1.07207,"volume":862298.82858,"volumeNotional":924441.34838,"tradesDone":1176}
{"date":"2018-02-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0704,"high":1.07211,"low":1.05955,"close":1.06032,"volume":2603986.36344,"volumeNotional":2761067.74474,"tradesDone":2135}
{"date":"2018-02-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06084,"high":1.0631,"low":1.01735,"close":1.02133,"volume":9978067.34422,"volumeNotional":10190891.68942,"tradesDone":7403}
{"date":"2018-02-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02471,"high":1.04228,"low":1.0101,"close":1.02638,"volume":6940390.75714,"volumeNotional":7123462.90852,"tradesDone":5627}
{"date":"2018-02-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02567,"high":1.02632,"low":0.9774,"close":1.00479,"volume":6968598.10258,"volumeNotional":7001957.84133,"tradesDone":5246}
{"date":"2018-02-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00197,"high":1.03967,"low":0.9948,"close":1.0208,"volume":6079535.15896,"volumeNotional":6206018.288,"tradesDone":5482}
{"date":"2018-02-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02126,"high":1.02887,"low":0.99808,"close":1.01598,"volume":2749137.7185,"volumeNotional":2793082.58088,"tradesDone":2798}
{"date":"2018-02-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01538,"high":1.02908,"low":0.99765,"close":1.00396,"volume":3621840.60438,"volumeNotional":3636174.42318,"tradesDone":3619}
{"date":"2018-02-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99482,"high":1.00212,"low":0.9813,"close":0.98991,"volume":4624971.29529,"volumeNotional":4578294.32094,"tradesDone":4236}
{"date":"2018-02-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99031,"high":1.00456,"low":0.98882,"close":0.99627,"volume":1427266.74206,"volumeNotional":1421938.7251,"tradesDone":1752}
{"date":"2018-02-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99625,"high":1.022,"low":0.99339,"close":1.02011,"volume":3731511.3617,"volumeNotional":3806536.24531,"tradesDone":3593}
{"date":"2018-02-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02087,"high":1.02409,"low":1.00804,"close":1.02109,"volume":1545042.85755,"volumeNotional":1577633.96745,"tradesDone":1649}
{"date":"2018-02-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01918,"high":1.01955,"low":0.99883,"close":1.00294,"volume":2408400.21389,"volumeNotional":2415474.83162,"tradesDone":2527}
{"date":"2018-02-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00361,"high":1.02462,"low":1.00075,"close":1.02054,"volume":1669003.15506,"volumeNotional":1703287.78243,"tradesDone":1614}
{"date":"2018-02-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01529,"high":1.01898,"low":1.00185,"close":1.01148,"volume":2380114.20426,"volumeNotional":2407431.55664,"tradesDone":2234}
{"date":"2018-02-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01152,"high":1.02417,"low":1.00678,"close":1.01256,"volume":1558998.30197,"volumeNotional":1578575.37496,"tradesDone":1652}
{"date":"2018-02-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01199,"high":1.0236,"low":1.01128,"close":1.02146,"volume":756936.37279,"volumeNotional":773183.75243,"tradesDone":979}
{"date":"2018-02-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02205,"high":1.03464,"low":0.9926,"close":0.99591,"volume":3819284.01331,"volumeNotional":3803671.95959,"tradesDone":4334}
{"date":"2018-02-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99576,"high":1.00637,"low":0.95704,"close":0.98512,"volume":6506681.76957,"volumeNotional":6409863.64878,"tradesDone":5387}
{"date":"2018-02-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98319,"high":0.98668,"low":0.95646,"close":0.9725,"volume":4014589.67732,"volumeNotional":3904168.65511,"tradesDone":3812}
{"date":"2018-02-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97056,"high":0.97311,"low":0.94478,"close":0.95816,"volume":4900043.91637,"volumeNotional":4695012.43823,"tradesDone":4104}
{"date":"2018-02-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95428,"high":0.95586,"low":0.93587,"close":0.95019,"volume":4320545.38262,"volumeNotional":4105322.82455,"tradesDone":3422}
{"date":"2018-02-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95061,"high":0.97225,"low":0.94926,"close":0.96493,"volume":3252357.5063,"volumeNotional":3138300.23899,"tradesDone":2924}
{"date":"2018-02-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96334,"high":0.96881,"low":0.94827,"close":0.95277,"volume":2328166.27638,"volumeNotional":2218205.8524,"tradesDone":2207}
{"date":"2018-02-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95118,"high":0.96177,"low":0.93927,"close":0.95299,"volume":2525086.36976,"volumeNotional":2406384.75555,"tradesDone":1972}
{"date":"2018-02-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95363,"high":0.95654,"low":0.93869,"close":0.93991,"volume":3079653.7741,"volumeNotional":2894607.36686,"tradesDone":1830}
{"date":"2018-02-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93888,"high":0.95924,"low":0.9374,"close":0.95527,"volume":2263266.82336,"volumeNotional":2162034.02918,"tradesDone":2299}
{"date":"2018-02-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95352,"high":0.95809,"low":0.94417,"close":0.95073,"volume":1989007.14468,"volumeNotional":1891017.79992,"tradesDone":1983}
{"date":"2018-02-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94902,"high":0.95109,"low":0.92935,"close":0.95019,"volume":3274316.438,"volumeNotional":3111222.99555,"tradesDone":2533}
{"date":"2018-02-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95022,"high":0.96624,"low":0.94986,"close":0.96469,"volume":3232410.54369,"volumeNotional":3118270.06488,"tradesDone":1886}
{"date":"2018-02-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96465,"high":0.99057,"low":0.96001,"close":0.98494,"volume":3841135.13214,"volumeNotional":3783284.9978,"tradesDone":3003}
{"date":"2018-02-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98122,"high":0.98294,"low":0.97333,"close":0.978,"volume":1338006.42346,"volumeNotional":1308565.79061,"tradesDone":899}
{"date":"2018-02-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97803,"high":0.98269,"low":0.96956,"close":0.98046,"volume":2094466.84457,"volumeNotional":2053549.60345,"tradesDone":1724}
{"date":"2018-02-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98042,"high":0.9997,"low":0.97828,"close":0.98921,"volume":4368816.8835,"volumeNotional":4321690.54808,"tradesDone":2550}
{"date":"2018-02-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98809,"high":0.99784,"low":0.98522,"close":0.99377,"volume":2496072.00196,"volumeNotional":2480521.8778,"tradesDone":1523}
{"date":"2018-02-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98584,"high":0.98819,"low":0.96015,"close":0.96723,"volume":3937557.22026,"volumeNotional":3808520.2649,"tradesDone":2928}
{"date":"2018-02-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96747,"high":0.97227,"low":0.95918,"close":0.96632,"volume":1488854.90494,"volumeNotional":1438712.48587,"tradesDone":1285}
{"date":"2018-02-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95939,"high":0.96728,"low":0.94333,"close":0.94656,"volume":2023612.3945,"volumeNotional":1915469.11218,"tradesDone":1973}
{"date":"2018-02-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94692,"high":0.95084,"low":0.91783,"close":0.92745,"volume":5025567.58384,"volumeNotional":4660964.2274,"tradesDone":3825}
{"date":"2018-02-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92662,"high":0.94214,"low":0.92576,"close":0.93956,"volume":2351400.71766,"volumeNotional":2209287.53621,"tradesDone":1888}
{"date":"2018-02-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93872,"high":0.94576,"low":0.90037,"close":0.90128,"volume":8104082.75071,"volumeNotional":7304028.54206,"tradesDone":4625}
{"date":"2018-02-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89121,"high":0.89808,"low":0.86995,"close":0.88689,"volume":9887452.85118,"volumeNotional":8769048.09363,"tradesDone":6734}
{"date":"2018-02-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88511,"high":0.89483,"low":0.86936,"close":0.88085,"volume":7062591.62407,"volumeNotional":6221074.43537,"tradesDone":4324}
{"date":"2018-02-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88713,"high":0.90792,"low":0.88478,"close":0.90089,"volume":4800287.68952,"volumeNotional":4324507.20931,"tradesDone":2784}
{"date":"2018-02-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88895,"high":0.89565,"low":0.87773,"close":0.88246,"volume":5570213.66428,"volumeNotional":4915476.49934,"tradesDone":3158}
{"date":"2018-02-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88288,"high":0.88585,"low":0.86057,"close":0.87621,"volume":3726798.9166,"volumeNotional":3265473.78378,"tradesDone":2980}
{"date":"2018-02-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87405,"high":0.88041,"low":0.86865,"close":0.87772,"volume":3103494.86605,"volumeNotional":2723989.10301,"tradesDone":2482}
{"date":"2018-02-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8768,"high":0.8938,"low":0.86977,"close":0.89279,"volume":2350952.36117,"volumeNotional":2098898.01493,"tradesDone":1865}
{"date":"2018-02-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89314,"high":0.90343,"low":0.88236,"close":0.90232,"volume":3092912.75351,"volumeNotional":2790793.34932,"tradesDone":2036}
{"date":"2018-02-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90215,"high":0.90844,"low":0.88118,"close":0.88788,"volume":2190723.69677,"volumeNotional":1945102.3957,"tradesDone":1645}
{"date":"2018-02-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88685,"high":0.8997,"low":0.88512,"close":0.89918,"volume":1573687.83345,"volumeNotional":1415035.07569,"tradesDone":1614}
{"date":"2018-02-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89839,"high":0.90131,"low":0.88807,"close":0.88924,"volume":1226037.04506,"volumeNotional":1090246.18018,"tradesDone":1290}
{"date":"2018-02-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88905,"high":0.88933,"low":0.8632,"close":0.87096,"volume":3993555.73951,"volumeNotional":3478212.07108,"tradesDone":3500}
{"date":"2018-02-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86443,"high":0.87219,"low":0.85067,"close":0.87041,"volume":3967586.07949,"volumeNotional":3453413.17241,"tradesDone":3080}
{"date":"2018-02-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87056,"high":0.88564,"low":0.8661,"close":0.87745,"volume":2077428.93597,"volumeNotional":1822842.85764,"tradesDone":1919}
{"date":"2018-02-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87914,"high":0.90149,"low":0.86968,"close":0.89654,"volume":2675034.2488,"volumeNotional":2398275.59502,"tradesDone":2056}
{"date":"2018-02-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89572,"high":0.90778,"low":0.89477,"close":0.90129,"volume":2305857.47246,"volumeNotional":2078251.57079,"tradesDone":1879}
{"date":"2018-02-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90034,"high":0.92024,"low":0.89905,"close":0.903,"volume":4389298.15892,"volumeNotional":3963557.82717,"tradesDone":2880}
{"date":"2018-02-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90118,"high":0.90653,"low":0.89012,"close":0.90411,"volume":2232766.1418,"volumeNotional":2018667.45776,"tradesDone":1855}
{"date":"2018-02-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90271,"high":0.91319,"low":0.90097,"close":0.91319,"volume":2235239.68414,"volumeNotional":2041187.51067,"tradesDone":1712}
{"date":"2018-02-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91295,"high":0.93603,"low":0.9079,"close":0.93057,"volume":2741587.76912,"volumeNotional":2551228.79728,"tradesDone":2657}
{"date":"2018-02-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93217,"high":0.96387,"low":0.92502,"close":0.95662,"volume":5328815.14694,"volumeNotional":5097625.14407,"tradesDone":3806}
{"date":"2018-02-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95621,"high":0.9608,"low":0.9348,"close":0.94085,"volume":4001610.07398,"volumeNotional":3764896.01162,"tradesDone":3053}
{"date":"2018-02-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94017,"high":0.97268,"low":0.93944,"close":0.97175,"volume":3397279.11726,"volumeNotional":3301296.07656,"tradesDone":3015}
{"date":"2018-02-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96685,"high":0.97366,"low":0.95071,"close":0.96444,"volume":3275044.31954,"volumeNotional":3158575.20536,"tradesDone":2246}
{"date":"2018-02-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96372,"high":0.96548,"low":0.95401,"close":0.96009,"volume":2277286.09928,"volumeNotional":2186394.37687,"tradesDone":1772}
{"date":"2018-02-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96077,"high":0.98424,"low":0.95823,"close":0.97356,"volume":5174107.98081,"volumeNotional":5037290.13397,"tradesDone":3419}
{"date":"2018-02-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9678,"high":0.97299,"low":0.94955,"close":0.95098,"volume":3067569.58156,"volumeNotional":2917205.15861,"tradesDone":2520}
{"date":"2018-02-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95121,"high":0.95137,"low":0.92003,"close":0.92502,"volume":5304328.39847,"volumeNotional":4906635.48489,"tradesDone":3733}
{"date":"2018-02-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92923,"high":0.94157,"low":0.92369,"close":0.94019,"volume":1844669.26815,"volumeNotional":1734339.77343,"tradesDone":1557}
{"date":"2018-02-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93891,"high":0.95487,"low":0.93778,"close":0.95069,"volume":3386319.74937,"volumeNotional":3219329.73121,"tradesDone":2655}
{"date":"2018-02-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95059,"high":0.95542,"low":0.92776,"close":0.93296,"volume":1926512.83011,"volumeNotional":1797365.23369,"tradesDone":1509}
{"date":"2018-02-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93121,"high":0.93378,"low":0.91235,"close":0.92385,"volume":2861547.0694,"volumeNotional":2643632.87773,"tradesDone":2241}
{"date":"2018-02-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92362,"high":0.9313,"low":0.91271,"close":0.92081,"volume":1805879.96983,"volumeNotional":1662867.70906,"tradesDone":1396}
{"date":"2018-02-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91907,"high":0.94602,"low":0.91758,"close":0.94421,"volume":3048034.95578,"volumeNotional":2877980.49194,"tradesDone":2166}
{"date":"2018-02-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94529,"high":0.95078,"low":0.93526,"close":0.93748,"volume":2947572.50789,"volumeNotional":2763280.73903,"tradesDone":2146}
{"date":"2018-02-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93702,"high":0.95737,"low":0.9346,"close":0.95495,"volume":1478415.92992,"volumeNotional":1411809.97767,"tradesDone":1371}
{"date":"2018-02-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95418,"high":0.95515,"low":0.94597,"close":0.95333,"volume":1506003.30631,"volumeNotional":1435715.96468,"tradesDone":1154}
{"date":"2018-02-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95282,"high":0.96507,"low":0.95172,"close":0.95842,"volume":2717587.06241,"volumeNotional":2604586.08335,"tradesDone":1978}
{"date":"2018-02-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95871,"high":0.95916,"low":0.9459,"close":0.95635,"volume":1071260.41535,"volumeNotional":1024499.66744,"tradesDone":1141}
{"date":"2018-02-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95542,"high":0.96768,"low":0.95315,"close":0.95392,"volume":1008117.43536,"volumeNotional":961667.16421,"tradesDone":1042}
{"date":"2018-02-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95365,"high":0.95807,"low":0.94805,"close":0.95554,"volume":1391868.21561,"volumeNotional":1329991.76832,"tradesDone":1434}
{"date":"2018-02-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95605,"high":0.95942,"low":0.92291,"close":0.92983,"volume":3494983.02132,"volumeNotional":3249750.92281,"tradesDone":3074}
{"date":"2018-02-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93123,"high":0.93224,"low":0.9065,"close":0.92754,"volume":4005203.67517,"volumeNotional":3714971.15552,"tradesDone":2799}
{"date":"2018-02-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92574,"high":0.92618,"low":0.90935,"close":0.91397,"volume":2029848.92934,"volumeNotional":1855224.37072,"tradesDone":1775}
{"date":"2018-02-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91922,"high":0.92653,"low":0.91183,"close":0.91775,"volume":1093573.3833,"volumeNotional":1003630.48921,"tradesDone":987}
{"date":"2018-02-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91549,"high":0.91628,"low":0.88738,"close":0.89724,"volume":5151600.01917,"volumeNotional":4622220.63388,"tradesDone":3522}
{"date":"2018-02-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89511,"high":0.90569,"low":0.88419,"close":0.89667,"volume":2237404.70389,"volumeNotional":2006224.30567,"tradesDone":2137}
{"date":"2018-02-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8969,"high":0.90976,"low":0.89097,"close":0.90552,"volume":1241318.5861,"volumeNotional":1124032.87817,"tradesDone":1317}
{"date":"2018-02-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90458,"high":0.90517,"low":0.88477,"close":0.89451,"volume":1656251.92853,"volumeNotional":1481541.59095,"tradesDone":1663}
{"date":"2018-02-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89317,"high":0.90996,"low":0.88752,"close":0.90106,"volume":2014684.60967,"volumeNotional":1815359.2214,"tradesDone":1727}
{"date":"2018-02-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90035,"high":0.90938,"low":0.89738,"close":0.89828,"volume":1156906.53718,"volumeNotional":1039227.83532,"tradesDone":1061}
{"date":"2018-02-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89751,"high":0.90756,"low":0.89171,"close":0.90453,"volume":1465685.15744,"volumeNotional":1325758.5649,"tradesDone":1355}
{"date":"2018-02-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90463,"high":0.90526,"low":0.89048,"close":0.89343,"volume":1496116.78531,"volumeNotional":1336679.72401,"tradesDone":1286}
{"date":"2018-02-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89556,"high":0.90173,"low":0.88433,"close":0.88757,"volume":1182749.79257,"volumeNotional":1049768.10758,"tradesDone":1204}
{"date":"2018-02-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88756,"high":0.89382,"low":0.88473,"close":0.89007,"volume":1107134.99112,"volumeNotional":985427.13422,"tradesDone":1323}
{"date":"2018-02-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89036,"high":0.89036,"low":0.86984,"close":0.8714,"volume":2460282.92899,"volumeNotional":2143885.65358,"tradesDone":1847}
{"date":"2018-02-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87108,"high":0.88677,"low":0.8701,"close":0.88212,"volume":1771266.84729,"volumeNotional":1562476.25923,"tradesDone":1797}
{"date":"2018-02-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88291,"high":0.90277,"low":0.87721,"close":0.89274,"volume":2391899.29939,"volumeNotional":2135333.62546,"tradesDone":2322}
{"date":"2018-02-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89299,"high":0.90419,"low":0.89189,"close":0.89996,"volume":896437.0782,"volumeNotional":806755.1213,"tradesDone":966}
{"date":"2018-02-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8992,"high":0.90101,"low":0.88886,"close":0.89606,"volume":1023277.46948,"volumeNotional":916918.90951,"tradesDone":1101}
{"date":"2018-02-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89624,"high":0.90908,"low":0.8953,"close":0.90764,"volume":841607.15646,"volumeNotional":763873.67593,"tradesDone":812}
{"date":"2018-02-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90686,"high":0.90781,"low":0.89599,"close":0.89824,"volume":897003.63607,"volumeNotional":805720.75409,"tradesDone":772}
{"date":"2018-02-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89703,"high":0.89799,"low":0.88636,"close":0.89591,"volume":1098039.58019,"volumeNotional":983743.58942,"tradesDone":1066}
{"date":"2018-02-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89541,"high":0.90769,"low":0.89387,"close":0.90657,"volume":917728.43285,"volumeNotional":831985.65793,"tradesDone":1133}
{"date":"2018-02-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90661,"high":0.90968,"low":0.89753,"close":0.90627,"volume":1957861.02689,"volumeNotional":1774341.08872,"tradesDone":1702}
{"date":"2018-02-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91137,"high":0.92483,"low":0.90898,"close":0.91848,"volume":1378665.92361,"volumeNotional":1266277.59993,"tradesDone":1849}
{"date":"2018-02-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91782,"high":0.92308,"low":0.9086,"close":0.91072,"volume":1151357.08949,"volumeNotional":1048561.84627,"tradesDone":980}
{"date":"2018-02-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91016,"high":0.91595,"low":0.90015,"close":0.90237,"volume":1518662.86133,"volumeNotional":1370396.30625,"tradesDone":1449}
{"date":"2018-02-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90166,"high":0.90492,"low":0.89454,"close":0.90032,"volume":878555.96582,"volumeNotional":790983.70284,"tradesDone":922}
{"date":"2018-02-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89964,"high":0.9085,"low":0.8972,"close":0.90549,"volume":1243624.97673,"volumeNotional":1126094.64694,"tradesDone":1070}
{"date":"2018-02-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90566,"high":0.91565,"low":0.9017,"close":0.90359,"volume":1101157.64925,"volumeNotional":994993.98388,"tradesDone":1135}
{"date":"2018-02-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9034,"high":0.9072,"low":0.89158,"close":0.89408,"volume":1362130.31434,"volumeNotional":1217848.61149,"tradesDone":1318}
{"date":"2018-02-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89489,"high":0.89855,"low":0.8769,"close":0.8884,"volume":2566019.86278,"volumeNotional":2279659.8006,"tradesDone":2312}
{"date":"2018-02-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88835,"high":0.89492,"low":0.88212,"close":0.88258,"volume":1024624.90284,"volumeNotional":904317.34411,"tradesDone":973}
{"date":"2018-02-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8827,"high":0.89136,"low":0.87642,"close":0.88857,"volume":3114618.43437,"volumeNotional":2767558.45834,"tradesDone":2261}
{"date":"2018-02-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88824,"high":0.89225,"low":0.88395,"close":0.88751,"volume":1043709.13446,"volumeNotional":926304.44537,"tradesDone":918}
{"date":"2018-02-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88657,"high":0.8897,"low":0.88058,"close":0.88484,"volume":618492.75449,"volumeNotional":547265.13862,"tradesDone":831}
{"date":"2018-02-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88476,"high":0.89283,"low":0.87989,"close":0.89078,"volume":965009.30132,"volumeNotional":859611.27434,"tradesDone":960}
{"date":"2018-02-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89099,"high":0.90525,"low":0.88815,"close":0.89534,"volume":2265190.27949,"volumeNotional":2028117.03996,"tradesDone":1780}
{"date":"2018-02-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89478,"high":0.90769,"low":0.89175,"close":0.90247,"volume":2118075.39385,"volumeNotional":1911494.1073,"tradesDone":1758}
{"date":"2018-02-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90143,"high":0.9068,"low":0.89774,"close":0.90166,"volume":1893674.11786,"volumeNotional":1707443.26612,"tradesDone":1400}
{"date":"2018-02-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90096,"high":0.9114,"low":0.89843,"close":0.90859,"volume":645471.43055,"volumeNotional":586469.69402,"tradesDone":839}
{"date":"2018-02-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90794,"high":0.91051,"low":0.89801,"close":0.8994,"volume":885319.80716,"volumeNotional":796257.39036,"tradesDone":970}
{"date":"2018-02-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90042,"high":0.90411,"low":0.89604,"close":0.90014,"volume":571839.17191,"volumeNotional":514734.51171,"tradesDone":690}
{"date":"2018-02-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90088,"high":0.91007,"low":0.89974,"close":0.90327,"volume":705602.27144,"volumeNotional":637351.5995,"tradesDone":641}
{"date":"2018-02-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9021,"high":0.90847,"low":0.89921,"close":0.90433,"volume":1966221.46463,"volumeNotional":1778113.48623,"tradesDone":1280}
{"date":"2018-02-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90362,"high":0.90631,"low":0.89182,"close":0.8932,"volume":1403796.78692,"volumeNotional":1253877.96736,"tradesDone":1813}
{"date":"2018-02-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89399,"high":0.89678,"low":0.88954,"close":0.89599,"volume":1503145.28715,"volumeNotional":1346802.82027,"tradesDone":1940}
{"date":"2018-02-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89558,"high":0.89721,"low":0.8891,"close":0.89173,"volume":1113346.59278,"volumeNotional":992803.22635,"tradesDone":1163}
{"date":"2018-02-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89097,"high":0.89215,"low":0.87803,"close":0.87855,"volume":2654998.81966,"volumeNotional":2332559.00926,"tradesDone":2016}
{"date":"2018-02-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87843,"high":0.88521,"low":0.87743,"close":0.88432,"volume":1946914.81122,"volumeNotional":1721704.50114,"tradesDone":1541}
{"date":"2018-02-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88355,"high":0.88472,"low":0.87356,"close":0.88013,"volume":2132995.64411,"volumeNotional":1877320.16738,"tradesDone":1801}
{"date":"2018-02-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87882,"high":0.89007,"low":0.87739,"close":0.88538,"volume":1629742.11736,"volumeNotional":1442939.07301,"tradesDone":1684}
{"date":"2018-02-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88474,"high":0.90415,"low":0.8815,"close":0.89918,"volume":1687096.31984,"volumeNotional":1517005.70399,"tradesDone":1877}
{"date":"2018-02-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89916,"high":0.90997,"low":0.89674,"close":0.90595,"volume":4405035.41477,"volumeNotional":3990760.11312,"tradesDone":3247}
{"date":"2018-02-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90644,"high":0.9131,"low":0.89617,"close":0.91295,"volume":1982453.02664,"volumeNotional":1809886.58214,"tradesDone":2086}
{"date":"2018-02-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91274,"high":0.93794,"low":0.90595,"close":0.92778,"volume":8068192.99543,"volumeNotional":7485521.32381,"tradesDone":6458}
{"date":"2018-02-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9277,"high":0.94092,"low":0.92255,"close":0.92583,"volume":3616762.79072,"volumeNotional":3348522.30488,"tradesDone":3587}
{"date":"2018-02-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92697,"high":0.93838,"low":0.92448,"close":0.93542,"volume":2089586.3569,"volumeNotional":1954642.36691,"tradesDone":1741}
{"date":"2018-02-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93532,"high":0.94265,"low":0.92344,"close":0.92551,"volume":4160831.12495,"volumeNotional":3850900.68864,"tradesDone":3369}
{"date":"2018-02-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92557,"high":0.93026,"low":0.91934,"close":0.9283,"volume":1473132.04339,"volumeNotional":1367512.89308,"tradesDone":1370}
{"date":"2018-02-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92716,"high":0.92931,"low":0.91912,"close":0.92566,"volume":1409095.62363,"volumeNotional":1304346.79516,"tradesDone":1246}
{"date":"2018-02-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92431,"high":0.93026,"low":0.92115,"close":0.92172,"volume":980594.80825,"volumeNotional":903829.64142,"tradesDone":1332}
{"date":"2018-02-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92165,"high":0.92791,"low":0.91482,"close":0.92714,"volume":1274507.84622,"volumeNotional":1181651.25744,"tradesDone":1646}
{"date":"2018-02-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92765,"high":0.93396,"low":0.9225,"close":0.92497,"volume":1967652.23027,"volumeNotional":1820025.41069,"tradesDone":1646}
{"date":"2018-02-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92521,"high":0.9338,"low":0.924,"close":0.92962,"volume":887654.19982,"volumeNotional":825176.91313,"tradesDone":1034}
{"date":"2018-02-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93084,"high":0.93177,"low":0.92306,"close":0.92888,"volume":834712.61677,"volumeNotional":775345.60863,"tradesDone":1036}
{"date":"2018-02-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92845,"high":0.93398,"low":0.9233,"close":0.93,"volume":853566.46644,"volumeNotional":793813.84028,"tradesDone":1065}
{"date":"2018-02-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92976,"high":0.93268,"low":0.92036,"close":0.92048,"volume":1270378.80699,"volumeNotional":1169352.10396,"tradesDone":1132}
{"date":"2018-02-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92071,"high":0.92492,"low":0.91624,"close":0.91937,"volume":1048541.75443,"volumeNotional":963996.04054,"tradesDone":1239}
{"date":"2018-02-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91927,"high":0.92948,"low":0.91793,"close":0.92529,"volume":891337.69043,"volumeNotional":824746.37019,"tradesDone":1077}
{"date":"2018-02-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92367,"high":0.93091,"low":0.92291,"close":0.92719,"volume":769000.50924,"volumeNotional":713013.38103,"tradesDone":883}
{"date":"2018-02-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92686,"high":0.93276,"low":0.92382,"close":0.93049,"volume":1012949.42771,"volumeNotional":942537.05435,"tradesDone":1189}
{"date":"2018-02-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93007,"high":0.93344,"low":0.92538,"close":0.92916,"volume":869739.00895,"volumeNotional":808122.58029,"tradesDone":1164}
{"date":"2018-02-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92799,"high":0.9509,"low":0.92785,"close":0.94998,"volume":3613816.21741,"volumeNotional":3433036.66432,"tradesDone":3071}
{"date":"2018-02-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94898,"high":0.95834,"low":0.94384,"close":0.95129,"volume":3882845.63975,"volumeNotional":3693712.75796,"tradesDone":3328}
{"date":"2018-02-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95094,"high":0.9535,"low":0.94525,"close":0.94935,"volume":1892928.99621,"volumeNotional":1797058.08387,"tradesDone":1803}
{"date":"2018-02-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94941,"high":0.95006,"low":0.93605,"close":0.93745,"volume":2996787.54786,"volumeNotional":2809347.42091,"tradesDone":2328}
{"date":"2018-02-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93727,"high":0.94311,"low":0.9353,"close":0.93941,"volume":2402883.39008,"volumeNotional":2257280.88134,"tradesDone":2006}
{"date":"2018-02-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93943,"high":0.94305,"low":0.93572,"close":0.93864,"volume":1562311.88073,"volumeNotional":1466446.55091,"tradesDone":1190}
{"date":"2018-02-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93858,"high":0.95432,"low":0.93512,"close":0.95282,"volume":2812664.44796,"volumeNotional":2679975.99936,"tradesDone":2257}
{"date":"2018-02-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95273,"high":0.95314,"low":0.93322,"close":0.93514,"volume":2474080.29615,"volumeNotional":2313618.15267,"tradesDone":2202}
{"date":"2018-02-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93493,"high":0.93556,"low":0.92276,"close":0.92839,"volume":3210504.84698,"volumeNotional":2980612.50266,"tradesDone":2608}
{"date":"2018-02-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92735,"high":0.93432,"low":0.92628,"close":0.93189,"volume":1252892.73289,"volumeNotional":1167558.2213,"tradesDone":1437}
{"date":"2018-02-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93121,"high":0.93209,"low":0.92644,"close":0.92668,"volume":986182.98961,"volumeNotional":913878.19845,"tradesDone":909}
{"date":"2018-02-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92724,"high":0.93409,"low":0.92724,"close":0.93111,"volume":1179051.62054,"volumeNotional":1097827.68594,"tradesDone":1003}
{"date":"2018-02-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93137,"high":0.94078,"low":0.93079,"close":0.93745,"volume":1269499.64027,"volumeNotional":1190096.51641,"tradesDone":1492}
{"date":"2018-02-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93652,"high":0.94355,"low":0.93326,"close":0.94015,"volume":2032545.97792,"volumeNotional":1910901.11379,"tradesDone":1810}
{"date":"2018-02-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93986,"high":0.94488,"low":0.93785,"close":0.94122,"volume":1087940.80884,"volumeNotional":1023994.59646,"tradesDone":1050}
{"date":"2018-02-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94082,"high":0.94575,"low":0.93472,"close":0.93767,"volume":1331919.90641,"volumeNotional":1248907.00645,"tradesDone":1151}
{"date":"2018-02-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93808,"high":0.94086,"low":0.92556,"close":0.92559,"volume":1561486.70885,"volumeNotional":1445298.08203,"tradesDone":1481}
{"date":"2018-02-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92646,"high":0.93039,"low":0.92462,"close":0.92842,"volume":1707332.29781,"volumeNotional":1585119.19177,"tradesDone":1361}
{"date":"2018-02-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92704,"high":0.935,"low":0.9249,"close":0.93063,"volume":1254217.22952,"volumeNotional":1167211.9749,"tradesDone":1026}
{"date":"2018-02-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93023,"high":0.94326,"low":0.92959,"close":0.93615,"volume":2104282.0729,"volumeNotional":1969916.04125,"tradesDone":1742}
{"date":"2018-02-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93624,"high":0.9462,"low":0.93528,"close":0.93994,"volume":1668898.57225,"volumeNotional":1568665.22678,"tradesDone":1599}
{"date":"2018-02-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94003,"high":0.94579,"low":0.93786,"close":0.9405,"volume":1220174.20644,"volumeNotional":1147575.06609,"tradesDone":1348}
{"date":"2018-02-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93972,"high":0.94074,"low":0.93022,"close":0.93549,"volume":1648600.1036,"volumeNotional":1542245.37848,"tradesDone":1591}
{"date":"2018-02-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93534,"high":0.94292,"low":0.92641,"close":0.92787,"volume":3692708.74623,"volumeNotional":3426353.4625,"tradesDone":2529}
{"date":"2018-02-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92884,"high":0.92987,"low":0.91806,"close":0.92019,"volume":2391739.0035,"volumeNotional":2200847.32111,"tradesDone":2311}
{"date":"2018-02-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92023,"high":0.92434,"low":0.90069,"close":0.90329,"volume":3317714.18092,"volumeNotional":2996870.06019,"tradesDone":3105}
{"date":"2018-02-28 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90369,"high":0.91508,"low":0.90091,"close":0.91191,"volume":1832474.0699,"volumeNotional":1671050.9661,"tradesDone":2101}
{"date":"2018-02-28 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91096,"high":0.91198,"low":0.89901,"close":0.90317,"volume":2308781.19197,"volumeNotional":2085211.12162,"tradesDone":1955}
{"date":"2018-02-28 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90321,"high":0.90959,"low":0.89636,"close":0.90169,"volume":2031365.35385,"volumeNotional":1831662.67822,"tradesDone":1907}
{"date":"2018-02-28 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90196,"high":0.90471,"low":0.88608,"close":0.88988,"volume":2954284.05627,"volumeNotional":2628969.81127,"tradesDone":2565}
{"date":"2018-02-28 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88993,"high":0.90159,"low":0.88821,"close":0.89861,"volume":1414301.35394,"volumeNotional":1270900.41663,"tradesDone":2017}
{"date":"2018-02-28 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89841,"high":0.90719,"low":0.89607,"close":0.90378,"volume":1649029.62107,"volumeNotional":1490352.76711,"tradesDone":1650}
{"date":"2018-02-28 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90331,"high":0.90808,"low":0.90125,"close":0.90344,"volume":804234.18306,"volumeNotional":726575.90347,"tradesDone":1186}
{"date":"2018-02-28 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90338,"high":0.90744,"low":0.89787,"close":0.89863,"volume":1062491.84258,"volumeNotional":954789.93066,"tradesDone":1104}
{"date":"2018-02-28 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89848,"high":0.91089,"low":0.89796,"close":0.9014,"volume":1507505.1684,"volumeNotional":1358867.35238,"tradesDone":1636}
{"date":"2018-02-28 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90147,"high":0.90934,"low":0.90087,"close":0.90657,"volume":1344659.21908,"volumeNotional":1219027.96733,"tradesDone":1094}
{"date":"2018-02-28 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90592,"high":0.90812,"low":0.90378,"close":0.90476,"volume":176118.25434,"volumeNotional":159344.0855,"tradesDone":270}
{"date":"2018-02-28 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90871,"high":0.91179,"low":0.90743,"close":0.91031,"volume":501219.47845,"volumeNotional":456265.45336,"tradesDone":353}
{"date":"2018-02-28 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90978,"high":0.91068,"low":0.89752,"close":0.89944,"volume":2822568.71761,"volumeNotional":2538726.23675,"tradesDone":1789}
{"date":"2018-02-28 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89866,"high":0.90215,"low":0.8904,"close":0.89449,"volume":1469828.41839,"volumeNotional":1314747.25778,"tradesDone":1502}
{"date":"2018-02-28 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89151,"high":0.8924,"low":0.88296,"close":0.88501,"volume":112556.67904,"volumeNotional":99614.22995,"tradesDone":69}
{"date":"2018-03-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88421,"high":0.89231,"low":0.88021,"close":0.8914,"volume":1930769.35448,"volumeNotional":1721096.77501,"tradesDone":1481}
{"date":"2018-03-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89095,"high":0.89238,"low":0.88526,"close":0.89039,"volume":638550.37042,"volumeNotional":568557.45535,"tradesDone":779}
{"date":"2018-03-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89002,"high":0.89261,"low":0.87322,"close":0.87515,"volume":2724041.94136,"volumeNotional":2383951.996,"tradesDone":2203}
{"date":"2018-03-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87614,"high":0.88431,"low":0.87549,"close":0.8802,"volume":1788013.67025,"volumeNotional":1573804.38211,"tradesDone":1092}
{"date":"2018-03-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87939,"high":0.89514,"low":0.87939,"close":0.89233,"volume":2075779.82097,"volumeNotional":1852271.68222,"tradesDone":1752}
{"date":"2018-03-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89292,"high":0.89539,"low":0.88562,"close":0.89303,"volume":1533643.5036,"volumeNotional":1369586.92396,"tradesDone":1396}
{"date":"2018-03-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89354,"high":0.89508,"low":0.8847,"close":0.8871,"volume":1576537.29031,"volumeNotional":1398550.35453,"tradesDone":1614}
{"date":"2018-03-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88776,"high":0.89932,"low":0.88714,"close":0.89655,"volume":811831.72496,"volumeNotional":727849.28984,"tradesDone":1037}
{"date":"2018-03-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89688,"high":0.90437,"low":0.89656,"close":0.90266,"volume":1201427.64808,"volumeNotional":1084480.11469,"tradesDone":1292}
{"date":"2018-03-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90266,"high":0.90335,"low":0.89465,"close":0.89759,"volume":894114.41814,"volumeNotional":802547.71367,"tradesDone":1052}
{"date":"2018-03-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89739,"high":0.90591,"low":0.89707,"close":0.90571,"volume":1038199.16966,"volumeNotional":940302.71195,"tradesDone":1045}
{"date":"2018-03-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90577,"high":0.9096,"low":0.90201,"close":0.90409,"volume":701313.05355,"volumeNotional":634052.3478,"tradesDone":1024}
{"date":"2018-03-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90332,"high":0.9062,"low":0.89637,"close":0.8975,"volume":1004900.16566,"volumeNotional":901894.6077,"tradesDone":1030}
{"date":"2018-03-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89839,"high":0.94848,"low":0.89755,"close":0.93046,"volume":9982078.81446,"volumeNotional":9287938.66717,"tradesDone":8323}
{"date":"2018-03-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92995,"high":0.94264,"low":0.92735,"close":0.9281,"volume":3470384.91406,"volumeNotional":3220852.4754,"tradesDone":2591}
{"date":"2018-03-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92842,"high":0.93,"low":0.91182,"close":0.91394,"volume":3830659.32379,"volumeNotional":3500990.88425,"tradesDone":2669}
{"date":"2018-03-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91407,"high":0.91883,"low":0.91199,"close":0.91873,"volume":1757930.33151,"volumeNotional":1615063.63732,"tradesDone":1174}
{"date":"2018-03-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91798,"high":0.92251,"low":0.91534,"close":0.92032,"volume":1355890.63645,"volumeNotional":1247847.74009,"tradesDone":1269}
{"date":"2018-03-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92087,"high":0.9305,"low":0.91818,"close":0.92889,"volume":2471381.65268,"volumeNotional":2295644.21693,"tradesDone":1843}
{"date":"2018-03-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92833,"high":0.929,"low":0.91429,"close":0.9189,"volume":1400708.89431,"volumeNotional":1287112.61393,"tradesDone":1564}
{"date":"2018-03-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91947,"high":0.92949,"low":0.91453,"close":0.91996,"volume":2209899.07956,"volumeNotional":2033020.22789,"tradesDone":1979}
{"date":"2018-03-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92007,"high":0.92297,"low":0.91311,"close":0.91405,"volume":1119509.79962,"volumeNotional":1023291.07538,"tradesDone":1242}
{"date":"2018-03-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91327,"high":0.91952,"low":0.90467,"close":0.91724,"volume":2043598.10649,"volumeNotional":1874462.51237,"tradesDone":1972}
{"date":"2018-03-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91899,"high":0.92175,"low":0.91375,"close":0.915,"volume":1301731.10189,"volumeNotional":1191083.13704,"tradesDone":1248}
{"date":"2018-03-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91373,"high":0.91991,"low":0.91089,"close":0.91311,"volume":1200175.46976,"volumeNotional":1095890.08575,"tradesDone":1122}
{"date":"2018-03-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91274,"high":0.91603,"low":0.90616,"close":0.91114,"volume":1570867.75533,"volumeNotional":1431275.9376,"tradesDone":1492}
{"date":"2018-03-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91095,"high":0.91193,"low":0.90424,"close":0.90693,"volume":1154125.34004,"volumeNotional":1046712.45323,"tradesDone":1324}
{"date":"2018-03-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90772,"high":0.91229,"low":0.90475,"close":0.90588,"volume":930596.79109,"volumeNotional":843011.52049,"tradesDone":1112}
{"date":"2018-03-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90568,"high":0.9114,"low":0.90412,"close":0.9066,"volume":769084.15628,"volumeNotional":697251.32859,"tradesDone":898}
{"date":"2018-03-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90642,"high":0.90761,"low":0.90024,"close":0.90302,"volume":1434622.70476,"volumeNotional":1295490.08167,"tradesDone":1265}
{"date":"2018-03-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90289,"high":0.90651,"low":0.90059,"close":0.90542,"volume":1905016.48657,"volumeNotional":1724840.68041,"tradesDone":1538}
{"date":"2018-03-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90461,"high":0.90645,"low":0.90031,"close":0.90112,"volume":701540.69101,"volumeNotional":632172.0661,"tradesDone":995}
{"date":"2018-03-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9008,"high":0.90895,"low":0.9002,"close":0.90686,"volume":727009.84649,"volumeNotional":659299.76967,"tradesDone":819}
{"date":"2018-03-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90673,"high":0.90794,"low":0.89146,"close":0.89321,"volume":1277124.46465,"volumeNotional":1140735.68805,"tradesDone":1580}
{"date":"2018-03-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89361,"high":0.89758,"low":0.88913,"close":0.89583,"volume":1163268.06068,"volumeNotional":1042094.44212,"tradesDone":1041}
{"date":"2018-03-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89531,"high":0.90231,"low":0.88982,"close":0.89799,"volume":1044563.21844,"volumeNotional":938002.42361,"tradesDone":1033}
{"date":"2018-03-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8968,"high":0.90382,"low":0.89451,"close":0.90062,"volume":1302512.9992,"volumeNotional":1173072.46221,"tradesDone":1031}
{"date":"2018-03-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89997,"high":0.90555,"low":0.89667,"close":0.89697,"volume":749779.09419,"volumeNotional":672527.24284,"tradesDone":789}
{"date":"2018-03-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89658,"high":0.897,"low":0.88484,"close":0.8877,"volume":2241649.599,"volumeNotional":1989911.44165,"tradesDone":1780}
{"date":"2018-03-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88677,"high":0.89383,"low":0.88501,"close":0.89164,"volume":739055.91598,"volumeNotional":658970.48187,"tradesDone":936}
{"date":"2018-03-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89193,"high":0.89567,"low":0.88688,"close":0.89205,"volume":962263.05247,"volumeNotional":858388.91447,"tradesDone":1081}
{"date":"2018-03-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89196,"high":0.89467,"low":0.88982,"close":0.89465,"volume":681676.0799,"volumeNotional":609864.61053,"tradesDone":924}
{"date":"2018-03-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89498,"high":0.90057,"low":0.89442,"close":0.89888,"volume":1005115.87792,"volumeNotional":903476.22797,"tradesDone":1062}
{"date":"2018-03-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89891,"high":0.90004,"low":0.89048,"close":0.8971,"volume":792909.97296,"volumeNotional":711316.93814,"tradesDone":1039}
{"date":"2018-03-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89655,"high":0.90621,"low":0.8955,"close":0.90325,"volume":1434434.86108,"volumeNotional":1295650.19245,"tradesDone":1367}
{"date":"2018-03-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90318,"high":0.90467,"low":0.89704,"close":0.89988,"volume":1060745.0546,"volumeNotional":954539.77199,"tradesDone":1006}
{"date":"2018-03-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89994,"high":0.90541,"low":0.89787,"close":0.90393,"volume":1044817.06556,"volumeNotional":944444.90879,"tradesDone":1064}
{"date":"2018-03-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90339,"high":0.90516,"low":0.89471,"close":0.89776,"volume":1636810.85025,"volumeNotional":1469466.0584,"tradesDone":1447}
{"date":"2018-03-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89702,"high":0.91246,"low":0.89602,"close":0.91063,"volume":2855006.20992,"volumeNotional":2599840.44497,"tradesDone":2110}
{"date":"2018-03-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91101,"high":0.91511,"low":0.90557,"close":0.9136,"volume":2424898.29404,"volumeNotional":2215398.61027,"tradesDone":1668}
{"date":"2018-03-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9141,"high":0.92173,"low":0.90861,"close":0.90978,"volume":4002604.07931,"volumeNotional":3641502.41378,"tradesDone":2603}
{"date":"2018-03-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9104,"high":0.91938,"low":0.90664,"close":0.9098,"volume":3383419.361,"volumeNotional":3078244.28325,"tradesDone":2755}
{"date":"2018-03-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90873,"high":0.91109,"low":0.90172,"close":0.90568,"volume":1306831.8564,"volumeNotional":1183569.10582,"tradesDone":1572}
{"date":"2018-03-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90568,"high":0.90701,"low":0.89849,"close":0.90257,"volume":1378072.14986,"volumeNotional":1243807.69373,"tradesDone":1478}
{"date":"2018-03-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90143,"high":0.90597,"low":0.89766,"close":0.90199,"volume":1764367.9023,"volumeNotional":1591449.17837,"tradesDone":1281}
{"date":"2018-03-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8999,"high":0.90272,"low":0.89511,"close":0.89959,"volume":975492.03653,"volumeNotional":877545.33359,"tradesDone":1071}
{"date":"2018-03-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89851,"high":0.90892,"low":0.89394,"close":0.90108,"volume":1435397.38848,"volumeNotional":1293409.65075,"tradesDone":1760}
{"date":"2018-03-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89979,"high":0.90125,"low":0.89253,"close":0.90002,"volume":1280497.46456,"volumeNotional":1152467.06142,"tradesDone":1347}
{"date":"2018-03-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89951,"high":0.90444,"low":0.89728,"close":0.90137,"volume":586282.16319,"volumeNotional":528456.26998,"tradesDone":884}
{"date":"2018-03-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90143,"high":0.90937,"low":0.90008,"close":0.90571,"volume":889409.4855,"volumeNotional":805547.64913,"tradesDone":1215}
{"date":"2018-03-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90548,"high":0.90826,"low":0.9034,"close":0.90477,"volume":656269.6941,"volumeNotional":593771.96527,"tradesDone":881}
{"date":"2018-03-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.905,"high":0.91116,"low":0.90223,"close":0.9104,"volume":1041725.45163,"volumeNotional":948386.7966,"tradesDone":1225}
{"date":"2018-03-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91024,"high":0.91141,"low":0.90116,"close":0.90293,"volume":895194.89749,"volumeNotional":808296.57148,"tradesDone":1812}
{"date":"2018-03-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90253,"high":0.90423,"low":0.89875,"close":0.90152,"volume":1129929.66792,"volumeNotional":1018659.09567,"tradesDone":1952}
{"date":"2018-03-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9013,"high":0.90566,"low":0.89946,"close":0.90035,"volume":867539.73626,"volumeNotional":781087.80582,"tradesDone":1300}
{"date":"2018-03-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90193,"high":0.9058,"low":0.89658,"close":0.90517,"volume":3000449.62786,"volumeNotional":2715905.46398,"tradesDone":1717}
{"date":"2018-03-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90488,"high":0.90513,"low":0.89721,"close":0.90351,"volume":1522807.06826,"volumeNotional":1375872.80206,"tradesDone":1309}
{"date":"2018-03-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90199,"high":0.90292,"low":0.89483,"close":0.89801,"volume":2440943.40407,"volumeNotional":2191998.36716,"tradesDone":2075}
{"date":"2018-03-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89672,"high":0.90085,"low":0.8905,"close":0.89728,"volume":2045806.49658,"volumeNotional":1835668.93116,"tradesDone":1820}
{"date":"2018-03-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89474,"high":0.89906,"low":0.89043,"close":0.89643,"volume":1557609.74457,"volumeNotional":1396282.93726,"tradesDone":1474}
{"date":"2018-03-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89532,"high":0.89913,"low":0.88959,"close":0.89548,"volume":1421536.96867,"volumeNotional":1272964.18897,"tradesDone":1201}
{"date":"2018-03-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8978,"high":0.90171,"low":0.89201,"close":0.90024,"volume":1056143.90805,"volumeNotional":950786.3821,"tradesDone":1098}
{"date":"2018-03-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90071,"high":0.90356,"low":0.89188,"close":0.89872,"volume":1511543.97169,"volumeNotional":1358459.38004,"tradesDone":1165}
{"date":"2018-03-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90013,"high":0.90319,"low":0.89506,"close":0.90212,"volume":852854.0809,"volumeNotional":769375.1959,"tradesDone":637}
{"date":"2018-03-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90181,"high":0.90207,"low":0.89327,"close":0.89792,"volume":1482997.42909,"volumeNotional":1331607.80704,"tradesDone":956}
{"date":"2018-03-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89482,"high":0.89557,"low":0.88127,"close":0.88892,"volume":2467163.76817,"volumeNotional":2193108.22671,"tradesDone":2337}
{"date":"2018-03-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88903,"high":0.8958,"low":0.88277,"close":0.89178,"volume":1036375.08606,"volumeNotional":924218.50452,"tradesDone":1153}
{"date":"2018-03-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89223,"high":0.89523,"low":0.88827,"close":0.89182,"volume":414600.24683,"volumeNotional":369750.63342,"tradesDone":641}
{"date":"2018-03-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.892,"high":0.89482,"low":0.8895,"close":0.89124,"volume":322497.39566,"volumeNotional":287422.02228,"tradesDone":652}
{"date":"2018-03-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89036,"high":0.89747,"low":0.88846,"close":0.89626,"volume":886066.69107,"volumeNotional":794150.53705,"tradesDone":1096}
{"date":"2018-03-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89614,"high":0.90204,"low":0.89278,"close":0.90125,"volume":1100125.0525,"volumeNotional":991485.30886,"tradesDone":1236}
{"date":"2018-03-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90157,"high":0.90579,"low":0.89876,"close":0.90156,"volume":1210169.27032,"volumeNotional":1091038.77991,"tradesDone":1152}
{"date":"2018-03-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90212,"high":0.90384,"low":0.89188,"close":0.8994,"volume":2609599.7901,"volumeNotional":2347071.63842,"tradesDone":1734}
{"date":"2018-03-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89815,"high":0.90078,"low":0.89165,"close":0.89874,"volume":1628831.19127,"volumeNotional":1463903.45972,"tradesDone":1620}
{"date":"2018-03-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89883,"high":0.90102,"low":0.8936,"close":0.89941,"volume":1015938.9549,"volumeNotional":913742.7197,"tradesDone":1153}
{"date":"2018-03-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89914,"high":0.90069,"low":0.89562,"close":0.90055,"volume":589018.81955,"volumeNotional":530441.70391,"tradesDone":889}
{"date":"2018-03-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89958,"high":0.90737,"low":0.89518,"close":0.90728,"volume":2950539.93048,"volumeNotional":2676978.99258,"tradesDone":2155}
{"date":"2018-03-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90653,"high":0.92207,"low":0.90623,"close":0.91675,"volume":7276241.42474,"volumeNotional":6670478.03011,"tradesDone":5437}
{"date":"2018-03-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9166,"high":0.92064,"low":0.91021,"close":0.91587,"volume":2909873.61668,"volumeNotional":2665060.48164,"tradesDone":2209}
{"date":"2018-03-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91506,"high":0.94436,"low":0.91483,"close":0.93261,"volume":10010278.54991,"volumeNotional":9335698.99387,"tradesDone":7836}
{"date":"2018-03-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93341,"high":0.95793,"low":0.93146,"close":0.95324,"volume":10377534.3327,"volumeNotional":9892329.82821,"tradesDone":7891}
{"date":"2018-03-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95415,"high":0.9592,"low":0.94306,"close":0.94401,"volume":5502002.51228,"volumeNotional":5193969.06529,"tradesDone":4701}
{"date":"2018-03-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94332,"high":0.94995,"low":0.93009,"close":0.94827,"volume":6144361.8825,"volumeNotional":5826488.21527,"tradesDone":4681}
{"date":"2018-03-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94721,"high":0.96094,"low":0.94091,"close":0.95664,"volume":6328198.87099,"volumeNotional":6053814.32199,"tradesDone":5113}
{"date":"2018-03-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95693,"high":1.03575,"low":0.95352,"close":1.00859,"volume":26267735.95687,"volumeNotional":26493348.40938,"tradesDone":18645}
{"date":"2018-03-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00985,"high":1.02904,"low":0.98796,"close":1.00367,"volume":17450891.67196,"volumeNotional":17514896.36917,"tradesDone":11933}
{"date":"2018-03-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.00389,"high":1.01708,"low":0.97782,"close":0.97909,"volume":6635878.55325,"volumeNotional":6497150.67364,"tradesDone":5322}
{"date":"2018-03-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97859,"high":0.99889,"low":0.9763,"close":0.98878,"volume":6668724.764,"volumeNotional":6593897.24405,"tradesDone":6014}
{"date":"2018-03-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98851,"high":0.99002,"low":0.97025,"close":0.97313,"volume":2865765.44625,"volumeNotional":2788750.17949,"tradesDone":2318}
{"date":"2018-03-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97322,"high":0.98473,"low":0.97182,"close":0.97718,"volume":3402394.84129,"volumeNotional":3324753.14768,"tradesDone":2719}
{"date":"2018-03-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97539,"high":0.98507,"low":0.97205,"close":0.97644,"volume":2435129.79864,"volumeNotional":2377754.22633,"tradesDone":1836}
{"date":"2018-03-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97511,"high":0.99347,"low":0.97454,"close":0.99189,"volume":3036327.01254,"volumeNotional":3011695.87908,"tradesDone":2665}
{"date":"2018-03-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.99171,"high":1.02605,"low":0.9907,"close":1.01662,"volume":12581618.52017,"volumeNotional":12790676.43798,"tradesDone":10138}
{"date":"2018-03-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.01584,"high":1.08488,"low":1.01503,"close":1.08386,"volume":24135148.24921,"volumeNotional":26159114.23619,"tradesDone":15565}
{"date":"2018-03-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.08435,"high":1.08618,"low":1.03459,"close":1.0407,"volume":17651973.75861,"volumeNotional":18370365.30672,"tradesDone":12058}
{"date":"2018-03-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04066,"high":1.07189,"low":1.04015,"close":1.05996,"volume":7068458.24254,"volumeNotional":7492263.99657,"tradesDone":6566}
{"date":"2018-03-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05965,"high":1.0599,"low":1.03477,"close":1.05222,"volume":5385348.96129,"volumeNotional":5666594.02036,"tradesDone":5408}
{"date":"2018-03-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.05198,"high":1.05711,"low":1.03956,"close":1.0487,"volume":3992105.04094,"volumeNotional":4186517.71271,"tradesDone":3610}
{"date":"2018-03-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04879,"high":1.07847,"low":1.04652,"close":1.06419,"volume":10656049.54128,"volumeNotional":11340039.79271,"tradesDone":7986}
{"date":"2018-03-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0642,"high":1.07492,"low":1.05638,"close":1.06733,"volume":6620202.87196,"volumeNotional":7065917.01953,"tradesDone":4513}
{"date":"2018-03-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.06658,"high":1.06669,"low":1.03203,"close":1.04369,"volume":13008929.43615,"volumeNotional":13577263.33272,"tradesDone":7037}
{"date":"2018-03-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04349,"high":1.05246,"low":1.03524,"close":1.04818,"volume":5009905.40358,"volumeNotional":5251267.45131,"tradesDone":4322}
{"date":"2018-03-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.04784,"high":1.05018,"low":1.03933,"close":1.04202,"volume":3970280.02708,"volumeNotional":4137116.90632,"tradesDone":3124}
{"date":"2018-03-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.0416,"high":1.04466,"low":1.01503,"close":1.02526,"volume":7071720.85361,"volumeNotional":7250377.65542,"tradesDone":5495}
{"date":"2018-03-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02499,"high":1.03542,"low":1.01086,"close":1.02766,"volume":7467646.49283,"volumeNotional":7674208.84072,"tradesDone":5398}
{"date":"2018-03-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":1.02703,"high":1.03086,"low":0.98495,"close":0.9878,"volume":14816726.91515,"volumeNotional":14636029.71851,"tradesDone":9761}
{"date":"2018-03-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.98789,"high":0.98934,"low":0.9526,"close":0.96848,"volume":24867683.46473,"volumeNotional":24083945.67587,"tradesDone":18143}
{"date":"2018-03-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96772,"high":0.97591,"low":0.95451,"close":0.96825,"volume":7799173.32839,"volumeNotional":7551517.12655,"tradesDone":6291}
{"date":"2018-03-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.96809,"high":0.96813,"low":0.94126,"close":0.949,"volume":8019423.57092,"volumeNotional":7610470.19848,"tradesDone":5513}
{"date":"2018-03-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94941,"high":0.95453,"low":0.93962,"close":0.94068,"volume":3811345.94171,"volumeNotional":3585270.12073,"tradesDone":3319}
{"date":"2018-03-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94042,"high":0.94425,"low":0.93225,"close":0.93935,"volume":6325090.71311,"volumeNotional":5941500.82361,"tradesDone":4239}
{"date":"2018-03-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93822,"high":0.95969,"low":0.93228,"close":0.95765,"volume":5927043.57331,"volumeNotional":5676005.93724,"tradesDone":4581}
{"date":"2018-03-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95726,"high":0.96093,"low":0.94344,"close":0.94935,"volume":3217452.96181,"volumeNotional":3054502.46029,"tradesDone":2762}
{"date":"2018-03-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94837,"high":0.95974,"low":0.94018,"close":0.95518,"volume":2175034.043,"volumeNotional":2077558.65127,"tradesDone":2144}
{"date":"2018-03-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95492,"high":0.95623,"low":0.94586,"close":0.9503,"volume":1997414.70409,"volumeNotional":1898147.65911,"tradesDone":1757}
{"date":"2018-03-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95021,"high":0.9552,"low":0.94725,"close":0.95348,"volume":1068362.14402,"volumeNotional":1018663.81248,"tradesDone":1075}
{"date":"2018-03-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95367,"high":0.95666,"low":0.94547,"close":0.95374,"volume":1676066.19647,"volumeNotional":1598538.08144,"tradesDone":1677}
{"date":"2018-03-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95394,"high":0.95448,"low":0.94786,"close":0.95284,"volume":1057606.07698,"volumeNotional":1007725.52115,"tradesDone":962}
{"date":"2018-03-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95292,"high":0.97984,"low":0.95273,"close":0.9737,"volume":8170454.28354,"volumeNotional":7955611.69628,"tradesDone":5549}
{"date":"2018-03-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97333,"high":0.97653,"low":0.96554,"close":0.97076,"volume":2804671.78369,"volumeNotional":2722672.27317,"tradesDone":2466}
{"date":"2018-03-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.97094,"high":0.97181,"low":0.9123,"close":0.91545,"volume":20930655.43556,"volumeNotional":19160941.58767,"tradesDone":12841}
{"date":"2018-03-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91495,"high":0.93078,"low":0.90579,"close":0.93049,"volume":9697084.75007,"volumeNotional":9023059.29026,"tradesDone":5197}
{"date":"2018-03-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92931,"high":0.93225,"low":0.92041,"close":0.93123,"volume":3847644.81918,"volumeNotional":3583060.97038,"tradesDone":2604}
{"date":"2018-03-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9308,"high":0.93136,"low":0.91021,"close":0.9159,"volume":6057363.91258,"volumeNotional":5547927.30916,"tradesDone":3505}
{"date":"2018-03-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91547,"high":0.93234,"low":0.91479,"close":0.9298,"volume":4010247.27607,"volumeNotional":3728715.01799,"tradesDone":3407}
{"date":"2018-03-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92889,"high":0.93195,"low":0.9216,"close":0.92691,"volume":2320782.43256,"volumeNotional":2151164.86707,"tradesDone":1952}
{"date":"2018-03-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9275,"high":0.92808,"low":0.91323,"close":0.91885,"volume":3428310.11681,"volumeNotional":3150107.67902,"tradesDone":2424}
{"date":"2018-03-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91966,"high":0.92179,"low":0.90632,"close":0.91244,"volume":4011737.21176,"volumeNotional":3660480.1132,"tradesDone":2432}
{"date":"2018-03-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91297,"high":0.91893,"low":0.90961,"close":0.91261,"volume":4235205.27283,"volumeNotional":3865074.55579,"tradesDone":2533}
{"date":"2018-03-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91238,"high":0.91277,"low":0.90038,"close":0.90878,"volume":3655977.45426,"volumeNotional":3322491.08086,"tradesDone":3104}
{"date":"2018-03-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90854,"high":0.90954,"low":0.90208,"close":0.90796,"volume":1503061.61947,"volumeNotional":1364713.75837,"tradesDone":1348}
{"date":"2018-03-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90792,"high":0.94473,"low":0.90749,"close":0.94216,"volume":9979309.13698,"volumeNotional":9402095.17592,"tradesDone":6598}
{"date":"2018-03-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94159,"high":0.9474,"low":0.90356,"close":0.91232,"volume":13405781.47358,"volumeNotional":12230340.66694,"tradesDone":10824}
{"date":"2018-03-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91225,"high":0.91428,"low":0.8877,"close":0.90076,"volume":8361710.52052,"volumeNotional":7531935.79876,"tradesDone":7514}
{"date":"2018-03-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90019,"high":0.91209,"low":0.89977,"close":0.90946,"volume":2222317.05694,"volumeNotional":2021110.51421,"tradesDone":1769}
{"date":"2018-03-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90943,"high":0.91129,"low":0.89909,"close":0.90614,"volume":1708578.85038,"volumeNotional":1548212.79745,"tradesDone":2135}
{"date":"2018-03-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90539,"high":0.9085,"low":0.89714,"close":0.90204,"volume":1751180.10434,"volumeNotional":1579627.98239,"tradesDone":1875}
{"date":"2018-03-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90223,"high":0.90486,"low":0.89319,"close":0.90284,"volume":2193129.13145,"volumeNotional":1980055.07821,"tradesDone":2242}
{"date":"2018-03-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90356,"high":0.9083,"low":0.90136,"close":0.90425,"volume":1135197.14441,"volumeNotional":1026503.4197,"tradesDone":2051}
{"date":"2018-03-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90445,"high":0.91069,"low":0.89605,"close":0.89978,"volume":1942340.63,"volumeNotional":1747684.03318,"tradesDone":1801}
{"date":"2018-03-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89989,"high":0.90069,"low":0.88815,"close":0.88923,"volume":3029568.88775,"volumeNotional":2693989.47995,"tradesDone":2785}
{"date":"2018-03-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88942,"high":0.89121,"low":0.87383,"close":0.88626,"volume":8084415.5087,"volumeNotional":7164858.90038,"tradesDone":5623}
{"date":"2018-03-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8861,"high":0.90207,"low":0.88605,"close":0.89378,"volume":3020927.90102,"volumeNotional":2700058.74871,"tradesDone":3139}
{"date":"2018-03-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89337,"high":0.89439,"low":0.88019,"close":0.8838,"volume":2830596.56721,"volumeNotional":2501682.31127,"tradesDone":3177}
{"date":"2018-03-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88308,"high":0.89823,"low":0.88147,"close":0.89064,"volume":2484071.08953,"volumeNotional":2212418.34424,"tradesDone":2358}
{"date":"2018-03-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88919,"high":0.90968,"low":0.88775,"close":0.90944,"volume":5103769.50591,"volumeNotional":4641574.33694,"tradesDone":3219}
{"date":"2018-03-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90919,"high":0.91322,"low":0.89703,"close":0.90046,"volume":4677379.37494,"volumeNotional":4211785.18873,"tradesDone":3529}
{"date":"2018-03-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90074,"high":0.90283,"low":0.89003,"close":0.89279,"volume":1683225.71913,"volumeNotional":1502773.669,"tradesDone":2612}
{"date":"2018-03-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89221,"high":0.89883,"low":0.88809,"close":0.89666,"volume":2048452.52435,"volumeNotional":1836757.34279,"tradesDone":2166}
{"date":"2018-03-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89635,"high":0.90231,"low":0.88415,"close":0.8911,"volume":3458023.39595,"volumeNotional":3081444.26298,"tradesDone":2548}
{"date":"2018-03-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89036,"high":0.89133,"low":0.82702,"close":0.83548,"volume":22505426.23098,"volumeNotional":18802734.97594,"tradesDone":14510}
{"date":"2018-03-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83404,"high":0.85884,"low":0.79506,"close":0.8351,"volume":22527494.91046,"volumeNotional":18812794.09285,"tradesDone":13609}
{"date":"2018-03-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83463,"high":0.84676,"low":0.81839,"close":0.82667,"volume":10064765.13535,"volumeNotional":8320249.50742,"tradesDone":5930}
{"date":"2018-03-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82646,"high":0.83801,"low":0.81545,"close":0.83475,"volume":4426773.09153,"volumeNotional":3695255.13666,"tradesDone":3473}
{"date":"2018-03-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83464,"high":0.83633,"low":0.82535,"close":0.83189,"volume":2889944.40632,"volumeNotional":2404118.72191,"tradesDone":2826}
{"date":"2018-03-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83187,"high":0.86354,"low":0.8318,"close":0.85845,"volume":5769275.48403,"volumeNotional":4952629.10954,"tradesDone":4298}
{"date":"2018-03-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85842,"high":0.87925,"low":0.84617,"close":0.85264,"volume":8041628.91186,"volumeNotional":6856600.21552,"tradesDone":6222}
{"date":"2018-03-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85281,"high":0.86248,"low":0.84323,"close":0.85316,"volume":2866836.63689,"volumeNotional":2445880.09725,"tradesDone":2980}
{"date":"2018-03-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85352,"high":0.86766,"low":0.84965,"close":0.86273,"volume":1572996.59722,"volumeNotional":1357077.06589,"tradesDone":1611}
{"date":"2018-03-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86168,"high":0.8687,"low":0.84762,"close":0.85478,"volume":1899253.72853,"volumeNotional":1623451.4629,"tradesDone":1948}
{"date":"2018-03-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85405,"high":0.85451,"low":0.82868,"close":0.83888,"volume":4041599.2743,"volumeNotional":3390432.11772,"tradesDone":3563}
{"date":"2018-03-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83824,"high":0.84784,"low":0.82965,"close":0.83149,"volume":1932199.30381,"volumeNotional":1606609.24675,"tradesDone":1674}
{"date":"2018-03-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83185,"high":0.84366,"low":0.82849,"close":0.84242,"volume":2012737.84276,"volumeNotional":1695570.0221,"tradesDone":2143}
{"date":"2018-03-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84232,"high":0.84743,"low":0.83206,"close":0.84588,"volume":1470658.14803,"volumeNotional":1243998.09848,"tradesDone":1548}
{"date":"2018-03-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84655,"high":0.85583,"low":0.84141,"close":0.8456,"volume":2919529.35804,"volumeNotional":2468744.44757,"tradesDone":1649}
{"date":"2018-03-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84431,"high":0.86762,"low":0.83964,"close":0.86274,"volume":2906351.91576,"volumeNotional":2507421.61738,"tradesDone":2876}
{"date":"2018-03-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86158,"high":0.86609,"low":0.85503,"close":0.85931,"volume":2170680.71213,"volumeNotional":1865279.68668,"tradesDone":1758}
{"date":"2018-03-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85973,"high":0.87151,"low":0.85823,"close":0.86899,"volume":4018849.43622,"volumeNotional":3492323.82112,"tradesDone":2029}
{"date":"2018-03-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86812,"high":0.87039,"low":0.85478,"close":0.85702,"volume":2651027.85137,"volumeNotional":2271996.67468,"tradesDone":2168}
{"date":"2018-03-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85645,"high":0.86132,"low":0.84887,"close":0.85031,"volume":3885680.31971,"volumeNotional":3304028.75795,"tradesDone":2647}
{"date":"2018-03-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85042,"high":0.85077,"low":0.83294,"close":0.84011,"volume":2380240.69077,"volumeNotional":1999669.17168,"tradesDone":2764}
{"date":"2018-03-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84,"high":0.8531,"low":0.83299,"close":0.84511,"volume":3645259.92473,"volumeNotional":3080652.21469,"tradesDone":3149}
{"date":"2018-03-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84564,"high":0.85002,"low":0.83778,"close":0.8402,"volume":1594081.0601,"volumeNotional":1339346.52709,"tradesDone":2044}
{"date":"2018-03-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83996,"high":0.84952,"low":0.83948,"close":0.84559,"volume":1320926.01481,"volumeNotional":1116966.33696,"tradesDone":1616}
{"date":"2018-03-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84609,"high":0.84697,"low":0.81464,"close":0.82456,"volume":5635960.00989,"volumeNotional":4647173.51918,"tradesDone":4355}
{"date":"2018-03-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82344,"high":0.82397,"low":0.79172,"close":0.80843,"volume":14031935.03981,"volumeNotional":11343889.79399,"tradesDone":8917}
{"date":"2018-03-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80846,"high":0.82246,"low":0.80175,"close":0.81478,"volume":3448541.72102,"volumeNotional":2809806.4627,"tradesDone":3185}
{"date":"2018-03-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81449,"high":0.82146,"low":0.80925,"close":0.82138,"volume":1840387.42971,"volumeNotional":1511666.06795,"tradesDone":1884}
{"date":"2018-03-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82086,"high":0.82298,"low":0.81453,"close":0.81973,"volume":1484976.78839,"volumeNotional":1217272.8965,"tradesDone":1680}
{"date":"2018-03-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81965,"high":0.83078,"low":0.8134,"close":0.81528,"volume":2862973.90306,"volumeNotional":2334120.31397,"tradesDone":2536}
{"date":"2018-03-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81582,"high":0.82171,"low":0.79989,"close":0.80536,"volume":3051848.95038,"volumeNotional":2457828.21025,"tradesDone":2345}
{"date":"2018-03-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80527,"high":0.81477,"low":0.80308,"close":0.80357,"volume":2096476.57435,"volumeNotional":1684670.87906,"tradesDone":2035}
{"date":"2018-03-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80417,"high":0.8155,"low":0.80385,"close":0.81225,"volume":1272106.55334,"volumeNotional":1033269.23616,"tradesDone":1744}
{"date":"2018-03-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81168,"high":0.81184,"low":0.77364,"close":0.79022,"volume":9703764.67246,"volumeNotional":7668135.15489,"tradesDone":6315}
{"date":"2018-03-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7898,"high":0.79104,"low":0.76711,"close":0.77407,"volume":7118342.05147,"volumeNotional":5510063.67078,"tradesDone":5190}
{"date":"2018-03-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7734,"high":0.7802,"low":0.76753,"close":0.7758,"volume":3647183.51968,"volumeNotional":2829487.1356,"tradesDone":3027}
{"date":"2018-03-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77549,"high":0.77606,"low":0.75016,"close":0.75173,"volume":9423522.97603,"volumeNotional":7083987.4701,"tradesDone":5935}
{"date":"2018-03-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7511,"high":0.76463,"low":0.74396,"close":0.74491,"volume":7019847.11908,"volumeNotional":5229184.68139,"tradesDone":5064}
{"date":"2018-03-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74556,"high":0.76949,"low":0.73147,"close":0.76689,"volume":11625161.66899,"volumeNotional":8915232.28259,"tradesDone":7638}
{"date":"2018-03-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76695,"high":0.77892,"low":0.76161,"close":0.76607,"volume":6573702.678,"volumeNotional":5035933.03537,"tradesDone":4121}
{"date":"2018-03-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76611,"high":0.77297,"low":0.75566,"close":0.76017,"volume":3948339.21469,"volumeNotional":3001414.87609,"tradesDone":2899}
{"date":"2018-03-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75924,"high":0.76534,"low":0.73609,"close":0.74529,"volume":5368716.00364,"volumeNotional":4001246.28574,"tradesDone":3636}
{"date":"2018-03-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74452,"high":0.76434,"low":0.73812,"close":0.76331,"volume":4135580.85979,"volumeNotional":3156731.20205,"tradesDone":3165}
{"date":"2018-03-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76263,"high":0.77459,"low":0.75251,"close":0.77331,"volume":3310320.89464,"volumeNotional":2559901.98273,"tradesDone":2353}
{"date":"2018-03-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77475,"high":0.78796,"low":0.77055,"close":0.78322,"volume":4775402.09816,"volumeNotional":3740168.39264,"tradesDone":3354}
{"date":"2018-03-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78329,"high":0.78637,"low":0.76968,"close":0.77827,"volume":2309860.7019,"volumeNotional":1797694.27483,"tradesDone":2258}
{"date":"2018-03-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77696,"high":0.84162,"low":0.77686,"close":0.82827,"volume":8883921.91247,"volumeNotional":7358280.98645,"tradesDone":6190}
{"date":"2018-03-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8279,"high":0.83069,"low":0.80337,"close":0.80771,"volume":7343123.89045,"volumeNotional":5931100.30249,"tradesDone":5074}
{"date":"2018-03-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80766,"high":0.82138,"low":0.77525,"close":0.7798,"volume":7007566.78526,"volumeNotional":5464488.72451,"tradesDone":5327}
{"date":"2018-03-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77999,"high":0.80348,"low":0.77701,"close":0.79889,"volume":4494187.81776,"volumeNotional":3590360.92217,"tradesDone":3347}
{"date":"2018-03-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79934,"high":0.81498,"low":0.79477,"close":0.80152,"volume":4144234.33164,"volumeNotional":3321674.54916,"tradesDone":3576}
{"date":"2018-03-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80207,"high":0.80457,"low":0.78176,"close":0.78883,"volume":3357787.74008,"volumeNotional":2648713.75255,"tradesDone":2811}
{"date":"2018-03-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7887,"high":0.80427,"low":0.78392,"close":0.80365,"volume":2669405.07068,"volumeNotional":2145268.85343,"tradesDone":2298}
{"date":"2018-03-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80327,"high":0.81406,"low":0.79627,"close":0.79756,"volume":3168066.69843,"volumeNotional":2526724.77575,"tradesDone":2700}
{"date":"2018-03-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7974,"high":0.82791,"low":0.79275,"close":0.82729,"volume":4510748.45305,"volumeNotional":3731695.11676,"tradesDone":3465}
{"date":"2018-03-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8267,"high":0.83415,"low":0.81517,"close":0.82296,"volume":4905313.9548,"volumeNotional":4036895.76557,"tradesDone":3351}
{"date":"2018-03-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82243,"high":0.82979,"low":0.81988,"close":0.82551,"volume":2555628.48522,"volumeNotional":2109690.50609,"tradesDone":2050}
{"date":"2018-03-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82661,"high":0.83798,"low":0.82163,"close":0.82778,"volume":3334957.72298,"volumeNotional":2760627.20575,"tradesDone":2537}
{"date":"2018-03-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82679,"high":0.83282,"low":0.81934,"close":0.82745,"volume":1607216.2746,"volumeNotional":1329891.28576,"tradesDone":2494}
{"date":"2018-03-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82722,"high":0.82944,"low":0.8114,"close":0.82373,"volume":2712292.16955,"volumeNotional":2234192.57637,"tradesDone":2868}
{"date":"2018-03-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8245,"high":0.83135,"low":0.81892,"close":0.82836,"volume":1266978.85775,"volumeNotional":1049514.12836,"tradesDone":1733}
{"date":"2018-03-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82821,"high":0.8309,"low":0.81725,"close":0.82908,"volume":1949223.49425,"volumeNotional":1616064.1956,"tradesDone":1730}
{"date":"2018-03-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82939,"high":0.84137,"low":0.82913,"close":0.83143,"volume":2383299.47211,"volumeNotional":1981543.13131,"tradesDone":2659}
{"date":"2018-03-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83114,"high":0.83375,"low":0.82185,"close":0.82567,"volume":1776086.03797,"volumeNotional":1466453.56872,"tradesDone":1792}
{"date":"2018-03-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82589,"high":0.82915,"low":0.81977,"close":0.82385,"volume":1261518.42606,"volumeNotional":1039296.93283,"tradesDone":1587}
{"date":"2018-03-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82196,"high":0.82302,"low":0.80735,"close":0.80817,"volume":2432254.56973,"volumeNotional":1965683.06636,"tradesDone":2495}
{"date":"2018-03-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80853,"high":0.81603,"low":0.80071,"close":0.81478,"volume":1292209.01375,"volumeNotional":1052861.03931,"tradesDone":1766}
{"date":"2018-03-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81383,"high":0.82257,"low":0.81094,"close":0.8184,"volume":1126907.60708,"volumeNotional":922256.86825,"tradesDone":1453}
{"date":"2018-03-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81716,"high":0.81796,"low":0.8077,"close":0.81062,"volume":1381302.01259,"volumeNotional":1119717.81124,"tradesDone":1326}
{"date":"2018-03-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81003,"high":0.81229,"low":0.80283,"close":0.80857,"volume":1202315.06388,"volumeNotional":972151.20275,"tradesDone":1716}
{"date":"2018-03-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80816,"high":0.82707,"low":0.80711,"close":0.82079,"volume":1827100.78845,"volumeNotional":1499666.65599,"tradesDone":2284}
{"date":"2018-03-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82028,"high":0.82491,"low":0.81496,"close":0.81652,"volume":1487223.32273,"volumeNotional":1214347.7239,"tradesDone":1737}
{"date":"2018-03-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81635,"high":0.81988,"low":0.81208,"close":0.81714,"volume":1735296.03259,"volumeNotional":1417978.91028,"tradesDone":1772}
{"date":"2018-03-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81682,"high":0.81885,"low":0.79456,"close":0.79579,"volume":3883348.41496,"volumeNotional":3090327.82193,"tradesDone":3021}
{"date":"2018-03-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79492,"high":0.79509,"low":0.78137,"close":0.78949,"volume":5960515.95959,"volumeNotional":4705753.0322,"tradesDone":4237}
{"date":"2018-03-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78902,"high":0.7977,"low":0.78331,"close":0.79741,"volume":1396237.97128,"volumeNotional":1113367.61604,"tradesDone":1633}
{"date":"2018-03-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79714,"high":0.79907,"low":0.77256,"close":0.77595,"volume":4601207.55294,"volumeNotional":3570312.48041,"tradesDone":3996}
{"date":"2018-03-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77697,"high":0.78082,"low":0.76824,"close":0.7757,"volume":3849689.44471,"volumeNotional":2986221.81191,"tradesDone":3104}
{"date":"2018-03-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77526,"high":0.78485,"low":0.76642,"close":0.77986,"volume":2883659.54966,"volumeNotional":2248841.59654,"tradesDone":2720}
{"date":"2018-03-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78062,"high":0.78312,"low":0.76953,"close":0.77419,"volume":1168603.82796,"volumeNotional":904722.35365,"tradesDone":1687}
{"date":"2018-03-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77454,"high":0.77592,"low":0.74852,"close":0.75253,"volume":5962673.46063,"volumeNotional":4487071.3605,"tradesDone":4777}
{"date":"2018-03-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75243,"high":0.76753,"low":0.75242,"close":0.76299,"volume":3707875.83886,"volumeNotional":2829068.77075,"tradesDone":2859}
{"date":"2018-03-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76316,"high":0.77912,"low":0.75772,"close":0.7757,"volume":3442661.59449,"volumeNotional":2670480.15569,"tradesDone":2433}
{"date":"2018-03-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77534,"high":0.77583,"low":0.75867,"close":0.7695,"volume":2022762.47908,"volumeNotional":1556505.95419,"tradesDone":1717}
{"date":"2018-03-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76826,"high":0.7772,"low":0.76506,"close":0.77608,"volume":1169143.3071,"volumeNotional":907352.64952,"tradesDone":1124}
{"date":"2018-03-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77547,"high":0.79095,"low":0.76974,"close":0.79093,"volume":2419399.12242,"volumeNotional":1913576.72737,"tradesDone":2523}
{"date":"2018-03-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79128,"high":0.79196,"low":0.78268,"close":0.78469,"volume":1130374.53047,"volumeNotional":886996.40618,"tradesDone":1237}
{"date":"2018-03-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7844,"high":0.78514,"low":0.76956,"close":0.77401,"volume":1980574.25627,"volumeNotional":1532979.46049,"tradesDone":1702}
{"date":"2018-03-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77463,"high":0.78439,"low":0.77373,"close":0.78153,"volume":970282.75689,"volumeNotional":758302.70227,"tradesDone":1549}
{"date":"2018-03-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78172,"high":0.78321,"low":0.76691,"close":0.77055,"volume":1824865.40952,"volumeNotional":1406144.61514,"tradesDone":1288}
{"date":"2018-03-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76949,"high":0.77763,"low":0.76307,"close":0.77741,"volume":1267867.00967,"volumeNotional":985654.47777,"tradesDone":1375}
{"date":"2018-03-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77743,"high":0.80761,"low":0.77181,"close":0.80118,"volume":4150604.57278,"volumeNotional":3325397.83491,"tradesDone":2903}
{"date":"2018-03-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80172,"high":0.81966,"low":0.79874,"close":0.80341,"volume":5836045.2255,"volumeNotional":4688716.94835,"tradesDone":4278}
{"date":"2018-03-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80363,"high":0.81504,"low":0.80166,"close":0.80704,"volume":3146207.7065,"volumeNotional":2539115.35747,"tradesDone":2931}
{"date":"2018-03-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80576,"high":0.81049,"low":0.79808,"close":0.80256,"volume":4161744.03665,"volumeNotional":3340034.10034,"tradesDone":2532}
{"date":"2018-03-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80253,"high":0.80779,"low":0.7883,"close":0.79034,"volume":4217621.15038,"volumeNotional":3333365.99874,"tradesDone":2590}
{"date":"2018-03-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78967,"high":0.80579,"low":0.78967,"close":0.80148,"volume":2445891.52761,"volumeNotional":1960339.43469,"tradesDone":1862}
{"date":"2018-03-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80103,"high":0.82829,"low":0.79879,"close":0.82445,"volume":5040104.70881,"volumeNotional":4155321.19098,"tradesDone":3910}
{"date":"2018-03-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82313,"high":0.83027,"low":0.81628,"close":0.82199,"volume":3811248.84868,"volumeNotional":3132795.32994,"tradesDone":3418}
{"date":"2018-03-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82222,"high":0.82985,"low":0.82005,"close":0.82511,"volume":1694759.02938,"volumeNotional":1398367.46834,"tradesDone":1716}
{"date":"2018-03-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82443,"high":0.82584,"low":0.81283,"close":0.81995,"volume":3048292.20692,"volumeNotional":2499438.13561,"tradesDone":2702}
{"date":"2018-03-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81981,"high":0.82234,"low":0.81456,"close":0.81521,"volume":683491.63692,"volumeNotional":557190.11176,"tradesDone":1276}
{"date":"2018-03-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8155,"high":0.82844,"low":0.81423,"close":0.81659,"volume":2016073.78627,"volumeNotional":1646309.99956,"tradesDone":2106}
{"date":"2018-03-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8164,"high":0.81992,"low":0.80827,"close":0.81699,"volume":1906949.22799,"volumeNotional":1557962.32767,"tradesDone":1988}
{"date":"2018-03-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8169,"high":0.82376,"low":0.81545,"close":0.81988,"volume":1075283.16829,"volumeNotional":881602.86312,"tradesDone":1187}
{"date":"2018-03-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81904,"high":0.82563,"low":0.8111,"close":0.81278,"volume":1285255.0936,"volumeNotional":1044635.97383,"tradesDone":1480}
{"date":"2018-03-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8128,"high":0.81505,"low":0.80548,"close":0.81029,"volume":2238847.23227,"volumeNotional":1814117.71595,"tradesDone":1559}
{"date":"2018-03-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81081,"high":0.81198,"low":0.79479,"close":0.79808,"volume":1975081.05164,"volumeNotional":1576268.82396,"tradesDone":2097}
{"date":"2018-03-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79802,"high":0.81015,"low":0.79571,"close":0.807,"volume":1151905.00757,"volumeNotional":929583.56992,"tradesDone":1379}
{"date":"2018-03-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80668,"high":0.81417,"low":0.80293,"close":0.80957,"volume":896902.26245,"volumeNotional":726104.53359,"tradesDone":1135}
{"date":"2018-03-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80926,"high":0.81744,"low":0.80431,"close":0.80942,"volume":1040355.9658,"volumeNotional":842089.02643,"tradesDone":1604}
{"date":"2018-03-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81035,"high":0.81321,"low":0.80612,"close":0.8104,"volume":739644.43367,"volumeNotional":599411.00545,"tradesDone":1041}
{"date":"2018-03-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81052,"high":0.81175,"low":0.80449,"close":0.80508,"volume":790849.79778,"volumeNotional":636696.12053,"tradesDone":1093}
{"date":"2018-03-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80543,"high":0.82688,"low":0.80241,"close":0.82219,"volume":2804285.17015,"volumeNotional":2305668.46492,"tradesDone":2923}
{"date":"2018-03-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82108,"high":0.82858,"low":0.8196,"close":0.82092,"volume":3214427.01333,"volumeNotional":2638785.1633,"tradesDone":2739}
{"date":"2018-03-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82131,"high":0.82387,"low":0.81712,"close":0.8209,"volume":1157888.41969,"volumeNotional":950508.55331,"tradesDone":1470}
{"date":"2018-03-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82076,"high":0.82404,"low":0.81184,"close":0.81501,"volume":2186084.33313,"volumeNotional":1781685.64713,"tradesDone":1785}
{"date":"2018-03-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81509,"high":0.81878,"low":0.80792,"close":0.8158,"volume":1785901.82933,"volumeNotional":1456937.61256,"tradesDone":1820}
{"date":"2018-03-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81585,"high":0.8174,"low":0.78297,"close":0.78513,"volume":7034529.36342,"volumeNotional":5523015.81145,"tradesDone":5096}
{"date":"2018-03-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78484,"high":0.79539,"low":0.77864,"close":0.779,"volume":3454224.91119,"volumeNotional":2690839.63238,"tradesDone":3274}
{"date":"2018-03-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77931,"high":0.78674,"low":0.76928,"close":0.78263,"volume":4796670.00554,"volumeNotional":3754040.79836,"tradesDone":3702}
{"date":"2018-03-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78141,"high":0.78679,"low":0.7737,"close":0.78114,"volume":1706765.40216,"volumeNotional":1333217.36335,"tradesDone":2066}
{"date":"2018-03-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78121,"high":0.78665,"low":0.77925,"close":0.78472,"volume":873854.40398,"volumeNotional":685732.88866,"tradesDone":943}
{"date":"2018-03-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78368,"high":0.78504,"low":0.76698,"close":0.76946,"volume":3369132.51183,"volumeNotional":2592406.16998,"tradesDone":3189}
{"date":"2018-03-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76883,"high":0.78638,"low":0.76391,"close":0.78235,"volume":2520555.97551,"volumeNotional":1971945.80606,"tradesDone":2693}
{"date":"2018-03-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7811,"high":0.78509,"low":0.7756,"close":0.78229,"volume":1741265.79835,"volumeNotional":1362180.08886,"tradesDone":1479}
{"date":"2018-03-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78356,"high":0.795,"low":0.77973,"close":0.78095,"volume":2643520.35422,"volumeNotional":2064451.10667,"tradesDone":1878}
{"date":"2018-03-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78159,"high":0.79133,"low":0.77942,"close":0.78145,"volume":1786662.46817,"volumeNotional":1396179.72354,"tradesDone":1363}
{"date":"2018-03-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78203,"high":0.78673,"low":0.77641,"close":0.78458,"volume":1238914.42234,"volumeNotional":972032.96823,"tradesDone":1142}
{"date":"2018-03-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78337,"high":0.7859,"low":0.77617,"close":0.77694,"volume":780643.24579,"volumeNotional":606516.17284,"tradesDone":1319}
{"date":"2018-03-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77665,"high":0.78249,"low":0.77298,"close":0.77827,"volume":1618920.31862,"volumeNotional":1259957.30697,"tradesDone":1361}
{"date":"2018-03-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77854,"high":0.77909,"low":0.76813,"close":0.77194,"volume":1309824.87184,"volumeNotional":1011105.15395,"tradesDone":1475}
{"date":"2018-03-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77168,"high":0.79655,"low":0.7695,"close":0.79349,"volume":2889073.48939,"volumeNotional":2292454.75342,"tradesDone":2503}
{"date":"2018-03-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79326,"high":0.7946,"low":0.78614,"close":0.79079,"volume":2083864.78425,"volumeNotional":1647897.41129,"tradesDone":1296}
{"date":"2018-03-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79136,"high":0.79885,"low":0.7869,"close":0.78765,"volume":1063997.66435,"volumeNotional":838053.91798,"tradesDone":1197}
{"date":"2018-03-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78741,"high":0.78896,"low":0.77441,"close":0.78161,"volume":2816156.14146,"volumeNotional":2201134.96158,"tradesDone":2080}
{"date":"2018-03-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78146,"high":0.78449,"low":0.77339,"close":0.78014,"volume":1352869.90681,"volumeNotional":1055429.35391,"tradesDone":1244}
{"date":"2018-03-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77988,"high":0.78874,"low":0.77927,"close":0.78442,"volume":1338401.52622,"volumeNotional":1049867.23895,"tradesDone":1251}
{"date":"2018-03-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78375,"high":0.78741,"low":0.75882,"close":0.76005,"volume":3947850.98454,"volumeNotional":3000561.63052,"tradesDone":2962}
{"date":"2018-03-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75959,"high":0.77467,"low":0.75772,"close":0.77086,"volume":2319684.91107,"volumeNotional":1788154.64049,"tradesDone":2139}
{"date":"2018-03-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77074,"high":0.77196,"low":0.76138,"close":0.76456,"volume":1974840.29213,"volumeNotional":1509876.20738,"tradesDone":2357}
{"date":"2018-03-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7663,"high":0.78174,"low":0.76498,"close":0.77562,"volume":2274960.95149,"volumeNotional":1764500.51182,"tradesDone":2310}
{"date":"2018-03-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77582,"high":0.77889,"low":0.76747,"close":0.77063,"volume":1496956.76238,"volumeNotional":1153595.64319,"tradesDone":1979}
{"date":"2018-03-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77075,"high":0.77255,"low":0.76268,"close":0.76875,"volume":1932241.05526,"volumeNotional":1485414.45844,"tradesDone":2182}
{"date":"2018-03-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76844,"high":0.78379,"low":0.7648,"close":0.778,"volume":1941891.55899,"volumeNotional":1510782.56594,"tradesDone":2045}
{"date":"2018-03-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77774,"high":0.78007,"low":0.76911,"close":0.76971,"volume":1263979.24207,"volumeNotional":972902.70716,"tradesDone":2372}
{"date":"2018-03-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76997,"high":0.77512,"low":0.76617,"close":0.77398,"volume":1098052.2178,"volumeNotional":849875.64581,"tradesDone":1166}
{"date":"2018-03-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77446,"high":0.77572,"low":0.76619,"close":0.76885,"volume":1032576.29339,"volumeNotional":793891.55738,"tradesDone":1351}
{"date":"2018-03-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76894,"high":0.77733,"low":0.76655,"close":0.76906,"volume":1207478.49932,"volumeNotional":928629.21449,"tradesDone":1327}
{"date":"2018-03-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76903,"high":0.77307,"low":0.7675,"close":0.77224,"volume":1276767.76948,"volumeNotional":985966.26839,"tradesDone":1465}
{"date":"2018-03-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77083,"high":0.77877,"low":0.77013,"close":0.77638,"volume":1243958.31321,"volumeNotional":965788.38193,"tradesDone":1445}
{"date":"2018-03-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77619,"high":0.78068,"low":0.77533,"close":0.77708,"volume":489095.90001,"volumeNotional":380065.10718,"tradesDone":1039}
{"date":"2018-03-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77743,"high":0.78991,"low":0.7772,"close":0.78856,"volume":1806798.02956,"volumeNotional":1424761.00048,"tradesDone":1588}
{"date":"2018-03-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78812,"high":0.78992,"low":0.78352,"close":0.78545,"volume":1121625.24527,"volumeNotional":880985.08472,"tradesDone":923}
{"date":"2018-03-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78527,"high":0.7896,"low":0.78186,"close":0.78393,"volume":1097377.27889,"volumeNotional":860268.71853,"tradesDone":1739}
{"date":"2018-03-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78369,"high":0.79091,"low":0.78362,"close":0.78859,"volume":1504583.3555,"volumeNotional":1186494.20522,"tradesDone":1098}
{"date":"2018-03-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78836,"high":0.78855,"low":0.77692,"close":0.78161,"volume":2834148.53746,"volumeNotional":2215205.28627,"tradesDone":2328}
{"date":"2018-03-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78125,"high":0.78566,"low":0.77851,"close":0.78406,"volume":1851221.55109,"volumeNotional":1451463.57067,"tradesDone":1393}
{"date":"2018-03-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78367,"high":0.78424,"low":0.77744,"close":0.78046,"volume":876218.60327,"volumeNotional":683852.08278,"tradesDone":694}
{"date":"2018-03-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78073,"high":0.78491,"low":0.77286,"close":0.77654,"volume":1914585.76382,"volumeNotional":1486751.50258,"tradesDone":2098}
{"date":"2018-03-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77681,"high":0.78279,"low":0.77635,"close":0.7799,"volume":1041789.31983,"volumeNotional":812488.6961,"tradesDone":1492}
{"date":"2018-03-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77903,"high":0.77936,"low":0.75957,"close":0.76254,"volume":2690886.62981,"volumeNotional":2051913.83643,"tradesDone":2962}
{"date":"2018-03-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76266,"high":0.76657,"low":0.7415,"close":0.74493,"volume":6544562.59182,"volumeNotional":4875258.41253,"tradesDone":5938}
{"date":"2018-03-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74533,"high":0.74819,"low":0.73677,"close":0.74084,"volume":3425871.07662,"volumeNotional":2538032.54879,"tradesDone":3339}
{"date":"2018-03-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74092,"high":0.74223,"low":0.73162,"close":0.73549,"volume":3071653.7283,"volumeNotional":2259160.07169,"tradesDone":3243}
{"date":"2018-03-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73593,"high":0.73664,"low":0.71948,"close":0.73217,"volume":5871602.06469,"volumeNotional":4298998.81176,"tradesDone":4735}
{"date":"2018-03-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7317,"high":0.74037,"low":0.72818,"close":0.73778,"volume":2802799.09771,"volumeNotional":2067851.50478,"tradesDone":2594}
{"date":"2018-03-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73781,"high":0.73865,"low":0.72971,"close":0.73311,"volume":1814168.70856,"volumeNotional":1329989.53465,"tradesDone":2271}
{"date":"2018-03-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73407,"high":0.73575,"low":0.70072,"close":0.71114,"volume":11712831.00599,"volumeNotional":8329478.35726,"tradesDone":6743}
{"date":"2018-03-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71022,"high":0.71315,"low":0.69284,"close":0.70199,"volume":8436346.13425,"volumeNotional":5922202.09376,"tradesDone":5811}
{"date":"2018-03-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70194,"high":0.70351,"low":0.68908,"close":0.69321,"volume":5538329.62392,"volumeNotional":3839200.89738,"tradesDone":3864}
{"date":"2018-03-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69274,"high":0.7058,"low":0.69273,"close":0.69727,"volume":2743769.60838,"volumeNotional":1913143.30667,"tradesDone":1863}
{"date":"2018-03-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69699,"high":0.70195,"low":0.68925,"close":0.69809,"volume":2910714.14933,"volumeNotional":2031929.47129,"tradesDone":2522}
{"date":"2018-03-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69789,"high":0.69861,"low":0.65236,"close":0.66264,"volume":9868634.11808,"volumeNotional":6539362.79675,"tradesDone":7790}
{"date":"2018-03-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66252,"high":0.69626,"low":0.66157,"close":0.67817,"volume":6650028.82141,"volumeNotional":4509880.49229,"tradesDone":5127}
{"date":"2018-03-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67857,"high":0.69492,"low":0.67545,"close":0.6865,"volume":3277263.88963,"volumeNotional":2249829.88807,"tradesDone":2109}
{"date":"2018-03-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68632,"high":0.69397,"low":0.65646,"close":0.6622,"volume":5361398.32436,"volumeNotional":3550291.74273,"tradesDone":3811}
{"date":"2018-03-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66095,"high":0.67096,"low":0.65497,"close":0.66228,"volume":3236846.82628,"volumeNotional":2143708.84624,"tradesDone":2736}
{"date":"2018-03-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66305,"high":0.66569,"low":0.62763,"close":0.63116,"volume":7890621.44952,"volumeNotional":4980218.25983,"tradesDone":4877}
{"date":"2018-03-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63048,"high":0.65464,"low":0.62969,"close":0.64288,"volume":5798432.82191,"volumeNotional":3727712.33981,"tradesDone":3418}
{"date":"2018-03-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64292,"high":0.6505,"low":0.63425,"close":0.646,"volume":4115590.95914,"volumeNotional":2658670.89424,"tradesDone":2485}
{"date":"2018-03-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64615,"high":0.64764,"low":0.63473,"close":0.63792,"volume":2666605.50312,"volumeNotional":1701070.62212,"tradesDone":2017}
{"date":"2018-03-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63727,"high":0.64184,"low":0.62835,"close":0.64092,"volume":3714220.63446,"volumeNotional":2380519.31716,"tradesDone":2345}
{"date":"2018-03-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64077,"high":0.67288,"low":0.6401,"close":0.67186,"volume":4739656.62878,"volumeNotional":3184366.86478,"tradesDone":2976}
{"date":"2018-03-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67221,"high":0.71811,"low":0.65602,"close":0.70437,"volume":11258532.19531,"volumeNotional":7930205.90715,"tradesDone":6121}
{"date":"2018-03-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70428,"high":0.72495,"low":0.68934,"close":0.70338,"volume":6700467.82531,"volumeNotional":4712943.07132,"tradesDone":5064}
{"date":"2018-03-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70336,"high":0.71646,"low":0.68059,"close":0.68623,"volume":4722621.84534,"volumeNotional":3240783.43211,"tradesDone":4014}
{"date":"2018-03-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68618,"high":0.70779,"low":0.68544,"close":0.70308,"volume":2832440.78197,"volumeNotional":1991436.75983,"tradesDone":2737}
{"date":"2018-03-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70336,"high":0.70358,"low":0.67874,"close":0.69024,"volume":6250630.36269,"volumeNotional":4314450.31904,"tradesDone":3902}
{"date":"2018-03-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69083,"high":0.70633,"low":0.68229,"close":0.70163,"volume":5488211.32315,"volumeNotional":3850696.15169,"tradesDone":3319}
{"date":"2018-03-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70218,"high":0.70277,"low":0.68652,"close":0.68924,"volume":2796011.04511,"volumeNotional":1927124.97457,"tradesDone":2907}
{"date":"2018-03-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68965,"high":0.68979,"low":0.65692,"close":0.666,"volume":7758453.28661,"volumeNotional":5167106.07272,"tradesDone":5426}
{"date":"2018-03-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66564,"high":0.66998,"low":0.64869,"close":0.66082,"volume":3941307.91395,"volumeNotional":2604502.74819,"tradesDone":3184}
{"date":"2018-03-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66071,"high":0.66957,"low":0.65898,"close":0.66691,"volume":3610037.96006,"volumeNotional":2407587.73593,"tradesDone":2524}
{"date":"2018-03-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66683,"high":0.6712,"low":0.65876,"close":0.66334,"volume":2547863.66368,"volumeNotional":1690108.87217,"tradesDone":2263}
{"date":"2018-03-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66341,"high":0.67792,"low":0.66141,"close":0.66982,"volume":3458170.30356,"volumeNotional":2316349.58963,"tradesDone":3083}
{"date":"2018-03-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67025,"high":0.68218,"low":0.66903,"close":0.67953,"volume":2512748.11759,"volumeNotional":1707498.21395,"tradesDone":2848}
{"date":"2018-03-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67926,"high":0.69455,"low":0.67632,"close":0.68949,"volume":3481298.36973,"volumeNotional":2400320.78344,"tradesDone":3587}
{"date":"2018-03-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69069,"high":0.69886,"low":0.68243,"close":0.68986,"volume":2494245.43894,"volumeNotional":1720672.09717,"tradesDone":2806}
{"date":"2018-03-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68879,"high":0.69265,"low":0.67984,"close":0.68286,"volume":1972799.05834,"volumeNotional":1347137.69814,"tradesDone":1910}
{"date":"2018-03-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68302,"high":0.69685,"low":0.66979,"close":0.67183,"volume":5869096.88458,"volumeNotional":3943046.50911,"tradesDone":4052}
{"date":"2018-03-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6717,"high":0.67752,"low":0.65795,"close":0.66532,"volume":3756409.36484,"volumeNotional":2499196.86014,"tradesDone":3391}
{"date":"2018-03-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66543,"high":0.70764,"low":0.66193,"close":0.701,"volume":11796420.45871,"volumeNotional":8269238.78217,"tradesDone":9101}
{"date":"2018-03-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7017,"high":0.70201,"low":0.67401,"close":0.68683,"volume":5328283.35372,"volumeNotional":3659634.6805,"tradesDone":4801}
{"date":"2018-03-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68691,"high":0.69971,"low":0.68209,"close":0.68996,"volume":1897767.3814,"volumeNotional":1309391.65268,"tradesDone":2201}
{"date":"2018-03-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69009,"high":0.69396,"low":0.68419,"close":0.68457,"volume":1221286.35308,"volumeNotional":836053.58497,"tradesDone":1054}
{"date":"2018-03-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68449,"high":0.69722,"low":0.68397,"close":0.68897,"volume":1170592.83779,"volumeNotional":806508.68495,"tradesDone":1322}
{"date":"2018-03-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68883,"high":0.69277,"low":0.68738,"close":0.68901,"volume":1519290.06413,"volumeNotional":1046810.68335,"tradesDone":1308}
{"date":"2018-03-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68872,"high":0.69148,"low":0.6794,"close":0.68129,"volume":1956539.99404,"volumeNotional":1332970.0679,"tradesDone":1705}
{"date":"2018-03-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68026,"high":0.68232,"low":0.67004,"close":0.67607,"volume":2612265.25081,"volumeNotional":1766066.76161,"tradesDone":2178}
{"date":"2018-03-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67576,"high":0.67761,"low":0.66828,"close":0.67099,"volume":1800401.7043,"volumeNotional":1208058.85508,"tradesDone":1340}
{"date":"2018-03-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67135,"high":0.68575,"low":0.66985,"close":0.68095,"volume":2009712.20757,"volumeNotional":1368512.45277,"tradesDone":1721}
{"date":"2018-03-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68157,"high":0.68281,"low":0.67648,"close":0.67835,"volume":1484921.35274,"volumeNotional":1007289.91354,"tradesDone":1273}
{"date":"2018-03-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67806,"high":0.69731,"low":0.67614,"close":0.69301,"volume":5898006.12502,"volumeNotional":4087393.46711,"tradesDone":4428}
{"date":"2018-03-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69287,"high":0.70056,"low":0.68725,"close":0.69021,"volume":4543434.5017,"volumeNotional":3135922.35613,"tradesDone":2975}
{"date":"2018-03-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69054,"high":0.70986,"low":0.69013,"close":0.70198,"volume":4977095.78021,"volumeNotional":3493822.79384,"tradesDone":3679}
{"date":"2018-03-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70219,"high":0.7054,"low":0.69555,"close":0.69701,"volume":3434614.93251,"volumeNotional":2393972.60752,"tradesDone":2597}
{"date":"2018-03-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69683,"high":0.70389,"low":0.69243,"close":0.69642,"volume":2419086.13788,"volumeNotional":1684688.98615,"tradesDone":2041}
{"date":"2018-03-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69581,"high":0.70116,"low":0.69246,"close":0.69485,"volume":1725104.3122,"volumeNotional":1198693.98745,"tradesDone":1827}
{"date":"2018-03-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69515,"high":0.70012,"low":0.69033,"close":0.69802,"volume":1823457.27329,"volumeNotional":1272810.05656,"tradesDone":1988}
{"date":"2018-03-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69775,"high":0.70007,"low":0.69055,"close":0.69174,"volume":1270721.97117,"volumeNotional":879013.29662,"tradesDone":1454}
{"date":"2018-03-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69223,"high":0.69331,"low":0.68742,"close":0.69137,"volume":1428333.66445,"volumeNotional":987511.44129,"tradesDone":1829}
{"date":"2018-03-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69103,"high":0.69196,"low":0.6859,"close":0.6903,"volume":1033231.17031,"volumeNotional":713238.73286,"tradesDone":1104}
{"date":"2018-03-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69002,"high":0.69344,"low":0.67715,"close":0.67745,"volume":2946700.89796,"volumeNotional":1996243.87476,"tradesDone":2650}
{"date":"2018-03-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67734,"high":0.68126,"low":0.67441,"close":0.67991,"volume":3967492.95372,"volumeNotional":2697537.73319,"tradesDone":1900}
{"date":"2018-03-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67922,"high":0.68353,"low":0.66959,"close":0.67104,"volume":3342663.92657,"volumeNotional":2243077.51519,"tradesDone":2225}
{"date":"2018-03-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67182,"high":0.68149,"low":0.67001,"close":0.68002,"volume":2266013.10878,"volumeNotional":1540934.52527,"tradesDone":1788}
{"date":"2018-03-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67962,"high":0.68016,"low":0.67166,"close":0.67644,"volume":852614.3647,"volumeNotional":576743.16608,"tradesDone":906}
{"date":"2018-03-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67594,"high":0.6774,"low":0.66788,"close":0.67464,"volume":1633668.39642,"volumeNotional":1102144.41071,"tradesDone":1390}
{"date":"2018-03-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67434,"high":0.67536,"low":0.67058,"close":0.67173,"volume":543560.04265,"volumeNotional":365123.2723,"tradesDone":814}
{"date":"2018-03-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67214,"high":0.6743,"low":0.66737,"close":0.6719,"volume":1106490.75007,"volumeNotional":743452.48572,"tradesDone":961}
{"date":"2018-03-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67216,"high":0.6768,"low":0.67134,"close":0.67289,"volume":618818.36837,"volumeNotional":416397.76799,"tradesDone":810}
{"date":"2018-03-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67275,"high":0.68418,"low":0.66944,"close":0.67847,"volume":1191416.40156,"volumeNotional":808340.85232,"tradesDone":1653}
{"date":"2018-03-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67784,"high":0.6819,"low":0.67431,"close":0.67568,"volume":1071500.21086,"volumeNotional":723989.40592,"tradesDone":1099}
{"date":"2018-03-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67547,"high":0.67889,"low":0.67411,"close":0.67439,"volume":1024399.8359,"volumeNotional":690842.95565,"tradesDone":787}
{"date":"2018-03-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67465,"high":0.67903,"low":0.67037,"close":0.67234,"volume":910436.93534,"volumeNotional":612122.80335,"tradesDone":1006}
{"date":"2018-03-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6719,"high":0.67305,"low":0.65161,"close":0.65738,"volume":4353279.70827,"volumeNotional":2861777.83458,"tradesDone":3471}
{"date":"2018-03-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65717,"high":0.66052,"low":0.6452,"close":0.65206,"volume":3183434.59243,"volumeNotional":2075783.16293,"tradesDone":2509}
{"date":"2018-03-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65174,"high":0.6551,"low":0.64394,"close":0.64561,"volume":1924303.58276,"volumeNotional":1242340.04347,"tradesDone":1837}
{"date":"2018-03-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64616,"high":0.64815,"low":0.63536,"close":0.63672,"volume":4581186.1112,"volumeNotional":2916949.59641,"tradesDone":2765}
{"date":"2018-03-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63693,"high":0.64379,"low":0.63426,"close":0.63648,"volume":3228454.54666,"volumeNotional":2054851.91396,"tradesDone":1939}
{"date":"2018-03-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63619,"high":0.64261,"low":0.63525,"close":0.63726,"volume":1501686.77521,"volumeNotional":956966.42278,"tradesDone":1003}
{"date":"2018-03-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63786,"high":0.63977,"low":0.62191,"close":0.62445,"volume":4742316.87723,"volumeNotional":2961360.90292,"tradesDone":2575}
{"date":"2018-03-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6234,"high":0.62939,"low":0.61619,"close":0.6212,"volume":5835614.46389,"volumeNotional":3625090.20997,"tradesDone":3944}
{"date":"2018-03-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62117,"high":0.62584,"low":0.61349,"close":0.62003,"volume":4122456.94905,"volumeNotional":2556066.11245,"tradesDone":2646}
{"date":"2018-03-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62044,"high":0.64105,"low":0.62043,"close":0.63055,"volume":4786052.19699,"volumeNotional":3017866.92026,"tradesDone":3232}
{"date":"2018-03-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63065,"high":0.64256,"low":0.63023,"close":0.64127,"volume":1405126.62605,"volumeNotional":901072.0162,"tradesDone":1502}
{"date":"2018-03-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64176,"high":0.64222,"low":0.62345,"close":0.62707,"volume":3421972.64351,"volumeNotional":2145827.04511,"tradesDone":2872}
{"date":"2018-03-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62607,"high":0.6276,"low":0.60112,"close":0.60275,"volume":6143304.84018,"volumeNotional":3702850.54911,"tradesDone":4541}
{"date":"2018-03-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60286,"high":0.61634,"low":0.60193,"close":0.6029,"volume":3779036.22122,"volumeNotional":2278369.70494,"tradesDone":2714}
{"date":"2018-03-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60276,"high":0.60328,"low":0.58328,"close":0.58834,"volume":12864004.53383,"volumeNotional":7568375.63182,"tradesDone":5647}
{"date":"2018-03-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58856,"high":0.60371,"low":0.58676,"close":0.59661,"volume":5167670.52314,"volumeNotional":3083058.99373,"tradesDone":3311}
{"date":"2018-03-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59607,"high":0.60611,"low":0.58815,"close":0.59102,"volume":3319867.67346,"volumeNotional":1962099.51077,"tradesDone":2340}
{"date":"2018-03-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59065,"high":0.60135,"low":0.58995,"close":0.59834,"volume":2430034.92678,"volumeNotional":1453981.63186,"tradesDone":1492}
{"date":"2018-03-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5977,"high":0.60627,"low":0.59595,"close":0.60434,"volume":2812164.05538,"volumeNotional":1699493.44652,"tradesDone":1657}
{"date":"2018-03-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6035,"high":0.60456,"low":0.59396,"close":0.59564,"volume":1388559.42315,"volumeNotional":827076.48929,"tradesDone":1128}
{"date":"2018-03-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59569,"high":0.61932,"low":0.59471,"close":0.60937,"volume":4261661.75282,"volumeNotional":2596948.14551,"tradesDone":2606}
{"date":"2018-03-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60928,"high":0.6123,"low":0.60016,"close":0.60178,"volume":2135807.98089,"volumeNotional":1285292.80248,"tradesDone":1901}
{"date":"2018-03-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60154,"high":0.6063,"low":0.58505,"close":0.58862,"volume":3970419.21945,"volumeNotional":2337073.21068,"tradesDone":2827}
{"date":"2018-03-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58881,"high":0.60721,"low":0.58536,"close":0.60283,"volume":3741232.40784,"volumeNotional":2255326.20789,"tradesDone":2277}
{"date":"2018-03-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60234,"high":0.6033,"low":0.59007,"close":0.59176,"volume":2869036.08043,"volumeNotional":1697773.87486,"tradesDone":1741}
{"date":"2018-03-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59206,"high":0.59526,"low":0.57927,"close":0.58127,"volume":5425273.21855,"volumeNotional":3153535.66478,"tradesDone":3186}
{"date":"2018-03-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58161,"high":0.5832,"low":0.54498,"close":0.56633,"volume":23601871.29214,"volumeNotional":13366411.28192,"tradesDone":11373}
{"date":"2018-03-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56606,"high":0.56692,"low":0.5441,"close":0.54659,"volume":8230307.18587,"volumeNotional":4498589.07969,"tradesDone":4896}
{"date":"2018-03-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54702,"high":0.55572,"low":0.53698,"close":0.54621,"volume":8931007.62053,"volumeNotional":4878197.49647,"tradesDone":5541}
{"date":"2018-03-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54561,"high":0.56957,"low":0.54009,"close":0.56574,"volume":7209916.50155,"volumeNotional":4078960.44252,"tradesDone":4453}
{"date":"2018-03-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56516,"high":0.58207,"low":0.56278,"close":0.5681,"volume":7489758.79171,"volumeNotional":4254911.6794,"tradesDone":5022}
{"date":"2018-03-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56839,"high":0.57701,"low":0.56367,"close":0.57155,"volume":5343424.80838,"volumeNotional":3054041.27499,"tradesDone":2682}
{"date":"2018-03-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57105,"high":0.58876,"low":0.56677,"close":0.58767,"volume":5748237.41944,"volumeNotional":3378042.74108,"tradesDone":3684}
{"date":"2018-03-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58784,"high":0.6864,"low":0.58542,"close":0.67127,"volume":29445847.52704,"volumeNotional":19766177.89408,"tradesDone":15941}
{"date":"2018-03-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67215,"high":0.67242,"low":0.62313,"close":0.64775,"volume":15622911.04988,"volumeNotional":10119785.56647,"tradesDone":10220}
{"date":"2018-03-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6467,"high":0.66161,"low":0.64239,"close":0.64983,"volume":6009744.3087,"volumeNotional":3905341.66775,"tradesDone":4451}
{"date":"2018-03-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64964,"high":0.68628,"low":0.64895,"close":0.6675,"volume":14672062.59996,"volumeNotional":9793610.55838,"tradesDone":7724}
{"date":"2018-03-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66796,"high":0.66982,"low":0.64423,"close":0.66474,"volume":6216005.34157,"volumeNotional":4132005.77987,"tradesDone":4519}
{"date":"2018-03-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66507,"high":0.67048,"low":0.65187,"close":0.65509,"volume":2329404.27149,"volumeNotional":1525974.06602,"tradesDone":2189}
{"date":"2018-03-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65591,"high":0.66136,"low":0.64375,"close":0.64837,"volume":3431437.25065,"volumeNotional":2224829.66643,"tradesDone":2402}
{"date":"2018-03-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64875,"high":0.65795,"low":0.64767,"close":0.65102,"volume":1300014.1381,"volumeNotional":846336.51478,"tradesDone":1400}
{"date":"2018-03-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65048,"high":0.66781,"low":0.64744,"close":0.66219,"volume":3143518.6848,"volumeNotional":2081606.67079,"tradesDone":2670}
{"date":"2018-03-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66199,"high":0.66499,"low":0.65283,"close":0.65433,"volume":1963827.10854,"volumeNotional":1284994.21987,"tradesDone":2054}
{"date":"2018-03-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65418,"high":0.66042,"low":0.65029,"close":0.65791,"volume":1992860.46121,"volumeNotional":1311113.07125,"tradesDone":1324}
{"date":"2018-03-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65735,"high":0.67267,"low":0.65508,"close":0.66354,"volume":4000492.17869,"volumeNotional":2654477.7257,"tradesDone":3047}
{"date":"2018-03-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66294,"high":0.66387,"low":0.64629,"close":0.64748,"volume":4262311.98339,"volumeNotional":2759762.85308,"tradesDone":2998}
{"date":"2018-03-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64671,"high":0.64738,"low":0.62641,"close":0.64181,"volume":6151933.22632,"volumeNotional":3948363.15384,"tradesDone":4530}
{"date":"2018-03-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64131,"high":0.65675,"low":0.63804,"close":0.65372,"volume":4446894.40012,"volumeNotional":2907003.86095,"tradesDone":2852}
{"date":"2018-03-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65352,"high":0.65433,"low":0.64399,"close":0.64677,"volume":1690734.95574,"volumeNotional":1093516.51155,"tradesDone":1514}
{"date":"2018-03-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64678,"high":0.67655,"low":0.64325,"close":0.66734,"volume":6307298.65432,"volumeNotional":4209096.87383,"tradesDone":4143}
{"date":"2018-03-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66765,"high":0.69415,"low":0.66732,"close":0.67403,"volume":11436597.99692,"volumeNotional":7708584.0698,"tradesDone":7644}
{"date":"2018-03-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67385,"high":0.68418,"low":0.66847,"close":0.68229,"volume":4942828.42456,"volumeNotional":3372430.13689,"tradesDone":3350}
{"date":"2018-03-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68258,"high":0.70564,"low":0.67872,"close":0.67877,"volume":9399739.72654,"volumeNotional":6380269.05687,"tradesDone":6237}
{"date":"2018-03-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67813,"high":0.67933,"low":0.65629,"close":0.66695,"volume":9182572.25645,"volumeNotional":6124339.50578,"tradesDone":4940}
{"date":"2018-03-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6667,"high":0.68205,"low":0.66162,"close":0.66475,"volume":4772048.40373,"volumeNotional":3172219.36626,"tradesDone":3159}
{"date":"2018-03-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66535,"high":0.675,"low":0.65291,"close":0.66701,"volume":6106908.31286,"volumeNotional":4073369.46322,"tradesDone":3579}
{"date":"2018-03-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66759,"high":0.67622,"low":0.66507,"close":0.66908,"volume":3149525.09391,"volumeNotional":2107285.34797,"tradesDone":2216}
{"date":"2018-03-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66887,"high":0.68344,"low":0.66604,"close":0.67201,"volume":5010576.15737,"volumeNotional":3367173.73349,"tradesDone":3067}
{"date":"2018-03-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67184,"high":0.69069,"low":0.66918,"close":0.68509,"volume":4429801.28324,"volumeNotional":3034825.28147,"tradesDone":2940}
{"date":"2018-03-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68585,"high":0.72474,"low":0.67893,"close":0.71986,"volume":12375613.5312,"volumeNotional":8908702.93507,"tradesDone":7779}
{"date":"2018-03-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71964,"high":0.71966,"low":0.68989,"close":0.70014,"volume":9572788.61354,"volumeNotional":6702265.5583,"tradesDone":5377}
{"date":"2018-03-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70081,"high":0.70851,"low":0.68808,"close":0.69402,"volume":6125841.85697,"volumeNotional":4251475.91305,"tradesDone":3788}
{"date":"2018-03-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69418,"high":0.70982,"low":0.68935,"close":0.70203,"volume":6338442.84565,"volumeNotional":4449750.95997,"tradesDone":2853}
{"date":"2018-03-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70177,"high":0.70642,"low":0.69422,"close":0.69944,"volume":4819547.01497,"volumeNotional":3370961.23268,"tradesDone":2476}
{"date":"2018-03-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69947,"high":0.70002,"low":0.67318,"close":0.67804,"volume":5466658.92793,"volumeNotional":3706586.36995,"tradesDone":3487}
{"date":"2018-03-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67838,"high":0.68093,"low":0.66736,"close":0.6793,"volume":4434886.0836,"volumeNotional":3012600.32045,"tradesDone":2390}
{"date":"2018-03-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67915,"high":0.69377,"low":0.67361,"close":0.6863,"volume":2161126.44928,"volumeNotional":1483180.7052,"tradesDone":2190}
{"date":"2018-03-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68667,"high":0.6897,"low":0.66517,"close":0.66737,"volume":2874560.759,"volumeNotional":1918383.88044,"tradesDone":2163}
{"date":"2018-03-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66795,"high":0.67291,"low":0.65806,"close":0.66448,"volume":4669211.33351,"volumeNotional":3102581.50023,"tradesDone":2933}
{"date":"2018-03-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66419,"high":0.67752,"low":0.65703,"close":0.67233,"volume":3611758.06682,"volumeNotional":2428278.59754,"tradesDone":2591}
{"date":"2018-03-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6723,"high":0.67936,"low":0.66718,"close":0.67529,"volume":2930677.10202,"volumeNotional":1979059.75937,"tradesDone":1777}
{"date":"2018-03-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67543,"high":0.6822,"low":0.67015,"close":0.67912,"volume":3389694.9454,"volumeNotional":2302006.89063,"tradesDone":2214}
{"date":"2018-03-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6789,"high":0.69642,"low":0.67308,"close":0.6894,"volume":3761329.21658,"volumeNotional":2593052.92281,"tradesDone":2991}
{"date":"2018-03-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68888,"high":0.69107,"low":0.67272,"close":0.67727,"volume":5550532.42119,"volumeNotional":3759219.60757,"tradesDone":2925}
{"date":"2018-03-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67747,"high":0.68082,"low":0.67159,"close":0.67717,"volume":2683824.97438,"volumeNotional":1817407.41039,"tradesDone":2169}
{"date":"2018-03-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6773,"high":0.68474,"low":0.67302,"close":0.6788,"volume":3796906.55954,"volumeNotional":2577343.37864,"tradesDone":2795}
{"date":"2018-03-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67939,"high":0.70598,"low":0.67615,"close":0.70224,"volume":11478043.54874,"volumeNotional":8060353.08352,"tradesDone":6322}
{"date":"2018-03-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70124,"high":0.70518,"low":0.69296,"close":0.70029,"volume":6060323.5647,"volumeNotional":4243972.6934,"tradesDone":3555}
{"date":"2018-03-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70036,"high":0.701,"low":0.69053,"close":0.69734,"volume":3516064.75336,"volumeNotional":2451885.04433,"tradesDone":2553}
{"date":"2018-03-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69747,"high":0.70887,"low":0.6957,"close":0.7061,"volume":4795808.81756,"volumeNotional":3386313.35516,"tradesDone":3211}
{"date":"2018-03-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70532,"high":0.71711,"low":0.69767,"close":0.70645,"volume":7999978.97871,"volumeNotional":5651562.78926,"tradesDone":5088}
{"date":"2018-03-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70647,"high":0.7159,"low":0.69448,"close":0.71398,"volume":5977539.63799,"volumeNotional":4267818.75851,"tradesDone":2944}
{"date":"2018-03-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71396,"high":0.7147,"low":0.69759,"close":0.7041,"volume":5191876.89061,"volumeNotional":3655586.73064,"tradesDone":2536}
{"date":"2018-03-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70337,"high":0.70654,"low":0.69072,"close":0.69905,"volume":3180191.36946,"volumeNotional":2223103.13816,"tradesDone":2363}
{"date":"2018-03-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69931,"high":0.70373,"low":0.69052,"close":0.69949,"volume":4052372.08302,"volumeNotional":2834582.95541,"tradesDone":2543}
{"date":"2018-03-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69929,"high":0.70396,"low":0.69373,"close":0.69911,"volume":2273944.6997,"volumeNotional":1589727.52514,"tradesDone":1824}
{"date":"2018-03-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69873,"high":0.70082,"low":0.69162,"close":0.69336,"volume":2674153.67327,"volumeNotional":1854143.80196,"tradesDone":1867}
{"date":"2018-03-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69339,"high":0.70356,"low":0.69276,"close":0.70104,"volume":2343393.58493,"volumeNotional":1642817.94166,"tradesDone":1658}
{"date":"2018-03-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70187,"high":0.70784,"low":0.69869,"close":0.7046,"volume":3751463.39484,"volumeNotional":2643294.43423,"tradesDone":2661}
{"date":"2018-03-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70476,"high":0.7079,"low":0.70083,"close":0.70127,"volume":2497182.71714,"volumeNotional":1751202.04824,"tradesDone":1846}
{"date":"2018-03-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70161,"high":0.70392,"low":0.69533,"close":0.70094,"volume":2451456.76785,"volumeNotional":1718336.16764,"tradesDone":1948}
{"date":"2018-03-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70091,"high":0.70306,"low":0.68699,"close":0.68853,"volume":4584768.71879,"volumeNotional":3156730.58966,"tradesDone":3300}
{"date":"2018-03-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68833,"high":0.69144,"low":0.68156,"close":0.68736,"volume":5761782.0237,"volumeNotional":3960446.90135,"tradesDone":2865}
{"date":"2018-03-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68815,"high":0.69964,"low":0.68537,"close":0.69752,"volume":2291209.74726,"volumeNotional":1598165.82597,"tradesDone":1239}
{"date":"2018-03-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69767,"high":0.69923,"low":0.69357,"close":0.69563,"volume":959024.81724,"volumeNotional":667122.4688,"tradesDone":746}
{"date":"2018-03-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69541,"high":0.69943,"low":0.69314,"close":0.69713,"volume":1413902.36699,"volumeNotional":985680.06756,"tradesDone":770}
{"date":"2018-03-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69538,"high":0.69786,"low":0.68928,"close":0.6925,"volume":1403528.06072,"volumeNotional":971938.9205,"tradesDone":1197}
{"date":"2018-03-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69205,"high":0.69557,"low":0.68529,"close":0.68984,"volume":3619397.79708,"volumeNotional":2496790.53717,"tradesDone":2132}
{"date":"2018-03-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68962,"high":0.69863,"low":0.68886,"close":0.69497,"volume":1916922.02686,"volumeNotional":1332193.88368,"tradesDone":1511}
{"date":"2018-03-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6952,"high":0.70306,"low":0.69326,"close":0.69449,"volume":3341610.55987,"volumeNotional":2320713.87721,"tradesDone":2577}
{"date":"2018-03-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69318,"high":0.69429,"low":0.66938,"close":0.67067,"volume":9696484.69008,"volumeNotional":6503118.01602,"tradesDone":5255}
{"date":"2018-03-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67088,"high":0.6764,"low":0.66096,"close":0.67184,"volume":5420225.42158,"volumeNotional":3641546.64679,"tradesDone":3671}
{"date":"2018-03-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67205,"high":0.67565,"low":0.66448,"close":0.67244,"volume":3824111.18017,"volumeNotional":2571497.69956,"tradesDone":2761}
{"date":"2018-03-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67246,"high":0.68433,"low":0.67175,"close":0.67622,"volume":2349695.09009,"volumeNotional":1588911.0643,"tradesDone":2393}
{"date":"2018-03-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67643,"high":0.68332,"low":0.67267,"close":0.67612,"volume":3279072.00791,"volumeNotional":2217036.80777,"tradesDone":1966}
{"date":"2018-03-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67711,"high":0.68378,"low":0.67582,"close":0.67922,"volume":2341895.87673,"volumeNotional":1590650.8512,"tradesDone":1369}
{"date":"2018-03-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67879,"high":0.6802,"low":0.66763,"close":0.67027,"volume":2068833.81555,"volumeNotional":1386672.29331,"tradesDone":1624}
{"date":"2018-03-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67015,"high":0.68216,"low":0.6666,"close":0.67799,"volume":2281376.57554,"volumeNotional":1546748.91649,"tradesDone":1718}
{"date":"2018-03-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67916,"high":0.68912,"low":0.67159,"close":0.68533,"volume":3327413.40311,"volumeNotional":2280363.8334,"tradesDone":2243}
{"date":"2018-03-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.685,"high":0.69017,"low":0.67978,"close":0.68742,"volume":2345963.65108,"volumeNotional":1612669.79472,"tradesDone":1657}
{"date":"2018-03-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68706,"high":0.68979,"low":0.68491,"close":0.68619,"volume":1245374.18238,"volumeNotional":854558.38013,"tradesDone":1092}
{"date":"2018-03-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68599,"high":0.68986,"low":0.6836,"close":0.68511,"volume":1926301.32733,"volumeNotional":1319723.22476,"tradesDone":1615}
{"date":"2018-03-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68459,"high":0.68645,"low":0.68006,"close":0.68491,"volume":997531.33257,"volumeNotional":683215.19801,"tradesDone":1103}
{"date":"2018-03-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68437,"high":0.68604,"low":0.68035,"close":0.681,"volume":700572.64731,"volumeNotional":477087.10753,"tradesDone":690}
{"date":"2018-03-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68074,"high":0.68337,"low":0.67835,"close":0.68017,"volume":1153005.4729,"volumeNotional":784241.426,"tradesDone":836}
{"date":"2018-03-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67985,"high":0.68161,"low":0.67408,"close":0.67877,"volume":1286150.60936,"volumeNotional":872999.77421,"tradesDone":1287}
{"date":"2018-03-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67877,"high":0.68001,"low":0.67413,"close":0.6785,"volume":1022685.2902,"volumeNotional":693887.77085,"tradesDone":834}
{"date":"2018-03-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67905,"high":0.68291,"low":0.65796,"close":0.66243,"volume":5784773.83487,"volumeNotional":3832035.45797,"tradesDone":4501}
{"date":"2018-03-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66306,"high":0.66329,"low":0.64492,"close":0.65335,"volume":7158457.11275,"volumeNotional":4676962.55456,"tradesDone":5211}
{"date":"2018-03-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65331,"high":0.65502,"low":0.64184,"close":0.64311,"volume":2620382.95198,"volumeNotional":1685187.59959,"tradesDone":2499}
{"date":"2018-03-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64307,"high":0.65452,"low":0.64178,"close":0.65045,"volume":2320274.10157,"volumeNotional":1509218.68271,"tradesDone":1740}
{"date":"2018-03-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65035,"high":0.6506,"low":0.63146,"close":0.6349,"volume":8351212.70561,"volumeNotional":5302190.2423,"tradesDone":3992}
{"date":"2018-03-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63483,"high":0.6423,"low":0.62123,"close":0.62199,"volume":7686687.25212,"volumeNotional":4781013.02665,"tradesDone":3880}
{"date":"2018-03-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62211,"high":0.64158,"low":0.62206,"close":0.64081,"volume":5825162.46008,"volumeNotional":3732802.0435,"tradesDone":3165}
{"date":"2018-03-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64061,"high":0.64507,"low":0.63441,"close":0.63994,"volume":2710919.99412,"volumeNotional":1734826.09919,"tradesDone":1988}
{"date":"2018-03-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63987,"high":0.64957,"low":0.63572,"close":0.64801,"volume":1653517.28487,"volumeNotional":1071489.00367,"tradesDone":1366}
{"date":"2018-03-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64805,"high":0.65307,"low":0.64716,"close":0.65117,"volume":2137321.30761,"volumeNotional":1391754.15736,"tradesDone":1570}
{"date":"2018-03-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65105,"high":0.65111,"low":0.63903,"close":0.64266,"volume":1973608.67272,"volumeNotional":1268349.63865,"tradesDone":1385}
{"date":"2018-03-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64243,"high":0.64304,"low":0.63554,"close":0.64261,"volume":1223260.82001,"volumeNotional":786074.4455,"tradesDone":1188}
{"date":"2018-03-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64213,"high":0.64423,"low":0.63421,"close":0.63862,"volume":1810440.50464,"volumeNotional":1156177.20905,"tradesDone":1332}
{"date":"2018-03-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63814,"high":0.65104,"low":0.63767,"close":0.64927,"volume":1487566.61403,"volumeNotional":965825.02235,"tradesDone":1409}
{"date":"2018-03-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64948,"high":0.65805,"low":0.64843,"close":0.65222,"volume":1663698.36856,"volumeNotional":1085104.58236,"tradesDone":1767}
{"date":"2018-03-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65229,"high":0.65339,"low":0.6434,"close":0.64438,"volume":911560.84796,"volumeNotional":587392.94663,"tradesDone":1118}
{"date":"2018-03-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6443,"high":0.6446,"low":0.63735,"close":0.63823,"volume":1523006.36235,"volumeNotional":972028.39986,"tradesDone":1643}
{"date":"2018-03-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63847,"high":0.63935,"low":0.62076,"close":0.62672,"volume":3733078.91071,"volumeNotional":2339597.14259,"tradesDone":3484}
{"date":"2018-03-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62739,"high":0.62818,"low":0.6168,"close":0.62477,"volume":2602418.26023,"volumeNotional":1625911.88102,"tradesDone":2055}
{"date":"2018-03-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62473,"high":0.633,"low":0.62434,"close":0.62818,"volume":1257920.51824,"volumeNotional":790198.87125,"tradesDone":1142}
{"date":"2018-03-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6273,"high":0.62834,"low":0.61846,"close":0.62184,"volume":1921812.10131,"volumeNotional":1195057.86022,"tradesDone":1637}
{"date":"2018-03-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62189,"high":0.62917,"low":0.61898,"close":0.62075,"volume":1512163.97414,"volumeNotional":938673.47896,"tradesDone":1448}
{"date":"2018-03-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62125,"high":0.6251,"low":0.61001,"close":0.61475,"volume":2828078.7659,"volumeNotional":1738568.49162,"tradesDone":1836}
{"date":"2018-03-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61459,"high":0.62983,"low":0.61444,"close":0.62522,"volume":2332406.44197,"volumeNotional":1458255.53823,"tradesDone":1920}
{"date":"2018-03-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62513,"high":0.6314,"low":0.62381,"close":0.62631,"volume":1385514.60912,"volumeNotional":867759.31908,"tradesDone":1284}
{"date":"2018-03-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62619,"high":0.62976,"low":0.62023,"close":0.6271,"volume":1412250.14285,"volumeNotional":885623.63338,"tradesDone":1288}
{"date":"2018-03-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62726,"high":0.63135,"low":0.62224,"close":0.63043,"volume":1125950.6766,"volumeNotional":709834.48145,"tradesDone":874}
{"date":"2018-03-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63087,"high":0.63186,"low":0.61271,"close":0.61545,"volume":2405908.65244,"volumeNotional":1480722.30528,"tradesDone":1871}
{"date":"2018-03-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61543,"high":0.61937,"low":0.61356,"close":0.61858,"volume":1590214.71648,"volumeNotional":983676.9225,"tradesDone":1360}
{"date":"2018-03-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61832,"high":0.63883,"low":0.61736,"close":0.63485,"volume":3506394.05224,"volumeNotional":2226025.64524,"tradesDone":2355}
{"date":"2018-03-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63487,"high":0.64447,"low":0.6345,"close":0.63894,"volume":3066109.89061,"volumeNotional":1959070.12623,"tradesDone":2282}
{"date":"2018-03-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63897,"high":0.64151,"low":0.63299,"close":0.63588,"volume":1571150.31149,"volumeNotional":999062.46132,"tradesDone":1348}
{"date":"2018-03-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6358,"high":0.63672,"low":0.6188,"close":0.62392,"volume":9421356.53612,"volumeNotional":5878157.79899,"tradesDone":4317}
{"date":"2018-03-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62478,"high":0.63331,"low":0.62219,"close":0.62777,"volume":2883691.07957,"volumeNotional":1810283.16595,"tradesDone":2138}
{"date":"2018-03-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62734,"high":0.62857,"low":0.62265,"close":0.62708,"volume":1606789.0335,"volumeNotional":1007593.21085,"tradesDone":1191}
{"date":"2018-03-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62695,"high":0.62777,"low":0.62262,"close":0.62511,"volume":784925.79815,"volumeNotional":490668.05972,"tradesDone":832}
{"date":"2018-03-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62543,"high":0.63238,"low":0.62491,"close":0.62869,"volume":1326295.66351,"volumeNotional":833830.05522,"tradesDone":1393}
{"date":"2018-03-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62802,"high":0.63368,"low":0.62616,"close":0.62666,"volume":2862897.65394,"volumeNotional":1794077.40901,"tradesDone":1840}
{"date":"2018-03-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62647,"high":0.64117,"low":0.62523,"close":0.64002,"volume":2544237.158,"volumeNotional":1628360.78173,"tradesDone":1651}
{"date":"2018-03-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64047,"high":0.67763,"low":0.63673,"close":0.66708,"volume":11076744.56187,"volumeNotional":7389099.96321,"tradesDone":6916}
{"date":"2018-03-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66738,"high":0.66982,"low":0.65078,"close":0.65084,"volume":4418179.63918,"volumeNotional":2875548.30356,"tradesDone":2890}
{"date":"2018-03-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65131,"high":0.6629,"low":0.65036,"close":0.65695,"volume":2074242.24565,"volumeNotional":1362676.87438,"tradesDone":1553}
{"date":"2018-03-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65592,"high":0.65717,"low":0.65278,"close":0.65428,"volume":581310.46873,"volumeNotional":380337.32443,"tradesDone":613}
{"date":"2018-03-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6554,"high":0.66366,"low":0.65396,"close":0.65864,"volume":1807919.8208,"volumeNotional":1190772.98356,"tradesDone":1247}
{"date":"2018-03-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65808,"high":0.66007,"low":0.64694,"close":0.65007,"volume":1636704.52998,"volumeNotional":1063979.68154,"tradesDone":1279}
{"date":"2018-03-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64984,"high":0.65296,"low":0.64743,"close":0.65196,"volume":1203036.00707,"volumeNotional":784328.23037,"tradesDone":1084}
{"date":"2018-03-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65202,"high":0.65836,"low":0.65065,"close":0.65336,"volume":1220081.6385,"volumeNotional":797148.01102,"tradesDone":1301}
{"date":"2018-03-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65367,"high":0.65703,"low":0.65113,"close":0.65421,"volume":1083078.92309,"volumeNotional":708564.75782,"tradesDone":970}
{"date":"2018-03-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65403,"high":0.65558,"low":0.65003,"close":0.65202,"volume":998138.42148,"volumeNotional":650805.54687,"tradesDone":1137}
{"date":"2018-03-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65152,"high":0.65183,"low":0.63365,"close":0.64092,"volume":2932249.55307,"volumeNotional":1879342.62608,"tradesDone":2955}
{"date":"2018-03-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64077,"high":0.64259,"low":0.63309,"close":0.63535,"volume":1082862.27711,"volumeNotional":688001.27974,"tradesDone":1136}
{"date":"2018-03-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63573,"high":0.65308,"low":0.63097,"close":0.64748,"volume":2895411.29743,"volumeNotional":1874730.61114,"tradesDone":2350}
{"date":"2018-03-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64694,"high":0.65,"low":0.64043,"close":0.64475,"volume":1301044.29982,"volumeNotional":838849.17003,"tradesDone":1166}
{"date":"2018-03-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64498,"high":0.65912,"low":0.64129,"close":0.65386,"volume":2599621.76369,"volumeNotional":1699795.05667,"tradesDone":1990}
{"date":"2018-03-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65421,"high":0.65585,"low":0.64686,"close":0.6523,"volume":1753104.18797,"volumeNotional":1143548.48706,"tradesDone":1392}
{"date":"2018-03-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65168,"high":0.65241,"low":0.64447,"close":0.6497,"volume":983859.93039,"volumeNotional":639215.094,"tradesDone":976}
{"date":"2018-03-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64964,"high":0.65024,"low":0.64416,"close":0.64504,"volume":1756171.07418,"volumeNotional":1132807.52771,"tradesDone":1544}
{"date":"2018-03-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.645,"high":0.64904,"low":0.64218,"close":0.646,"volume":1981095.15815,"volumeNotional":1279782.75894,"tradesDone":1752}
{"date":"2018-03-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64631,"high":0.64955,"low":0.64332,"close":0.64511,"volume":924106.71877,"volumeNotional":596153.93044,"tradesDone":1085}
{"date":"2018-03-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64542,"high":0.65484,"low":0.64536,"close":0.65321,"volume":1233240.55888,"volumeNotional":805571.15068,"tradesDone":1108}
{"date":"2018-03-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65205,"high":0.65228,"low":0.63571,"close":0.63852,"volume":2104865.40717,"volumeNotional":1344003.14023,"tradesDone":2009}
{"date":"2018-03-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63905,"high":0.64033,"low":0.63184,"close":0.63619,"volume":2310823.90386,"volumeNotional":1470112.31504,"tradesDone":1636}
{"date":"2018-03-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63645,"high":0.63817,"low":0.62681,"close":0.62819,"volume":2257219.83712,"volumeNotional":1417953.56406,"tradesDone":1941}
{"date":"2018-03-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62809,"high":0.63137,"low":0.62348,"close":0.63083,"volume":1828103.60963,"volumeNotional":1153223.41471,"tradesDone":1696}
{"date":"2018-03-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63034,"high":0.63378,"low":0.62159,"close":0.62816,"volume":4064171.10019,"volumeNotional":2552968.05869,"tradesDone":1581}
{"date":"2018-03-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62784,"high":0.64178,"low":0.62277,"close":0.62788,"volume":3748841.69499,"volumeNotional":2353814.29105,"tradesDone":1707}
{"date":"2018-03-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62764,"high":0.63367,"low":0.6263,"close":0.63328,"volume":845012.01278,"volumeNotional":535131.64148,"tradesDone":700}
{"date":"2018-03-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63278,"high":0.63353,"low":0.62952,"close":0.63208,"volume":580627.00216,"volumeNotional":367003.85676,"tradesDone":687}
{"date":"2018-03-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63218,"high":0.6358,"low":0.6307,"close":0.63159,"volume":604426.35044,"volumeNotional":381747.8605,"tradesDone":530}
{"date":"2018-03-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63143,"high":0.63339,"low":0.62726,"close":0.63026,"volume":497344.06841,"volumeNotional":313457.86249,"tradesDone":473}
{"date":"2018-03-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62999,"high":0.6307,"low":0.6211,"close":0.62788,"volume":1438458.16308,"volumeNotional":903184.15204,"tradesDone":1141}
{"date":"2018-03-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6275,"high":0.63311,"low":0.62624,"close":0.63184,"volume":898879.0639,"volumeNotional":567945.0173,"tradesDone":690}
{"date":"2018-03-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63174,"high":0.63261,"low":0.62873,"close":0.63168,"volume":611452.45743,"volumeNotional":386242.96888,"tradesDone":405}
{"date":"2018-03-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63063,"high":0.63091,"low":0.62549,"close":0.62764,"volume":727474.42382,"volumeNotional":456594.96583,"tradesDone":651}
{"date":"2018-03-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62814,"high":0.62872,"low":0.62226,"close":0.62566,"volume":934998.8601,"volumeNotional":584990.27687,"tradesDone":683}
{"date":"2018-03-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62592,"high":0.63191,"low":0.62263,"close":0.6296,"volume":1330170.92896,"volumeNotional":837473.79084,"tradesDone":957}
{"date":"2018-03-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62961,"high":0.63517,"low":0.62692,"close":0.63265,"volume":985883.46972,"volumeNotional":623717.15172,"tradesDone":738}
{"date":"2018-03-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63257,"high":0.63721,"low":0.62928,"close":0.6312,"volume":1909960.55105,"volumeNotional":1205564.33392,"tradesDone":965}
{"date":"2018-03-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63151,"high":0.63378,"low":0.62709,"close":0.62718,"volume":710244.02437,"volumeNotional":445448.29779,"tradesDone":726}
{"date":"2018-03-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62777,"high":0.63458,"low":0.62727,"close":0.63362,"volume":771712.36375,"volumeNotional":488973.06929,"tradesDone":728}
{"date":"2018-03-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63334,"high":0.63635,"low":0.63004,"close":0.63344,"volume":944155.17381,"volumeNotional":598063.6362,"tradesDone":658}
{"date":"2018-03-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63366,"high":0.63985,"low":0.63317,"close":0.63824,"volume":1339592.00056,"volumeNotional":854983.50538,"tradesDone":1047}
{"date":"2018-03-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63861,"high":0.64517,"low":0.63803,"close":0.64412,"volume":3543193.86727,"volumeNotional":2282249.70529,"tradesDone":1904}
{"date":"2018-03-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64468,"high":0.65443,"low":0.63713,"close":0.6417,"volume":4224395.72331,"volumeNotional":2710812.62133,"tradesDone":3191}
{"date":"2018-03-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64187,"high":0.64573,"low":0.64129,"close":0.64559,"volume":620261.92264,"volumeNotional":400434.47559,"tradesDone":982}
{"date":"2018-03-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6455,"high":0.64852,"low":0.63226,"close":0.63396,"volume":3685556.54042,"volumeNotional":2336498.05695,"tradesDone":2196}
{"date":"2018-03-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63339,"high":0.63815,"low":0.63083,"close":0.63346,"volume":1919457.52265,"volumeNotional":1215894.61269,"tradesDone":1368}
{"date":"2018-03-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63391,"high":0.63754,"low":0.62721,"close":0.62874,"volume":1694149.40054,"volumeNotional":1065174.32144,"tradesDone":1177}
{"date":"2018-03-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62857,"high":0.63176,"low":0.62818,"close":0.62928,"volume":616423.3437,"volumeNotional":387902.05861,"tradesDone":779}
{"date":"2018-03-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62929,"high":0.63569,"low":0.62924,"close":0.6328,"volume":712463.37709,"volumeNotional":450849.0913,"tradesDone":767}
{"date":"2018-03-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63331,"high":0.63675,"low":0.62414,"close":0.62944,"volume":3450761.05395,"volumeNotional":2172042.0224,"tradesDone":1488}
{"date":"2018-03-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62827,"high":0.63055,"low":0.62388,"close":0.62816,"volume":2686849.96762,"volumeNotional":1687768.33444,"tradesDone":1886}
{"date":"2018-03-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62848,"high":0.62947,"low":0.62295,"close":0.62699,"volume":3004831.26169,"volumeNotional":1883993.39951,"tradesDone":1540}
{"date":"2018-03-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62689,"high":0.62741,"low":0.62276,"close":0.6246,"volume":2131888.29327,"volumeNotional":1331575.22242,"tradesDone":1443}
{"date":"2018-03-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62445,"high":0.62489,"low":0.6186,"close":0.6213,"volume":2007161.3441,"volumeNotional":1247041.53104,"tradesDone":1553}
{"date":"2018-03-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62196,"high":0.62311,"low":0.61803,"close":0.61908,"volume":1506599.44239,"volumeNotional":932701.12237,"tradesDone":1005}
{"date":"2018-03-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61913,"high":0.61928,"low":0.60469,"close":0.60532,"volume":3990058.05597,"volumeNotional":2415277.5999,"tradesDone":3031}
{"date":"2018-03-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6051,"high":0.61162,"low":0.60184,"close":0.60215,"volume":2800443.49107,"volumeNotional":1686281.22544,"tradesDone":1899}
{"date":"2018-03-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60222,"high":0.60263,"low":0.58589,"close":0.59154,"volume":11016285.54324,"volumeNotional":6516549.97304,"tradesDone":5161}
{"date":"2018-03-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5913,"high":0.59771,"low":0.58015,"close":0.59393,"volume":6792923.89922,"volumeNotional":4034538.34538,"tradesDone":3678}
{"date":"2018-03-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59418,"high":0.59825,"low":0.58602,"close":0.59029,"volume":3095503.88785,"volumeNotional":1827247.05045,"tradesDone":2075}
{"date":"2018-03-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59025,"high":0.59416,"low":0.58702,"close":0.59014,"volume":1663189.05429,"volumeNotional":981520.39102,"tradesDone":1377}
{"date":"2018-03-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58986,"high":0.59283,"low":0.58633,"close":0.58953,"volume":1887397.73643,"volumeNotional":1112675.60767,"tradesDone":1434}
{"date":"2018-03-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58934,"high":0.59448,"low":0.58807,"close":0.59249,"volume":1126519.11128,"volumeNotional":667456.16449,"tradesDone":1141}
{"date":"2018-03-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59241,"high":0.59333,"low":0.57529,"close":0.57905,"volume":5689110.40304,"volumeNotional":3294284.62965,"tradesDone":4030}
{"date":"2018-03-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57907,"high":0.58164,"low":0.57631,"close":0.57962,"volume":2230581.20326,"volumeNotional":1292900.37016,"tradesDone":1650}
{"date":"2018-03-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57954,"high":0.5849,"low":0.57478,"close":0.58305,"volume":2704342.80899,"volumeNotional":1576761.68579,"tradesDone":1665}
{"date":"2018-03-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58295,"high":0.58448,"low":0.57602,"close":0.57894,"volume":1680656.84628,"volumeNotional":972997.47003,"tradesDone":1296}
{"date":"2018-03-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57903,"high":0.58015,"low":0.57534,"close":0.57597,"volume":1432661.3843,"volumeNotional":825171.23279,"tradesDone":1029}
{"date":"2018-03-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57537,"high":0.60698,"low":0.57502,"close":0.59849,"volume":8610421.5435,"volumeNotional":5153232.43852,"tradesDone":4797}
{"date":"2018-03-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59793,"high":0.60273,"low":0.58584,"close":0.58661,"volume":3024540.62176,"volumeNotional":1774219.50449,"tradesDone":2216}
{"date":"2018-03-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58749,"high":0.59471,"low":0.58673,"close":0.59334,"volume":2141103.65752,"volumeNotional":1270401.9125,"tradesDone":1210}
{"date":"2018-03-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59346,"high":0.59414,"low":0.57924,"close":0.57975,"volume":2202439.99066,"volumeNotional":1276857.62774,"tradesDone":1539}
{"date":"2018-03-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57979,"high":0.58203,"low":0.56455,"close":0.56537,"volume":5259867.6145,"volumeNotional":2973753.71405,"tradesDone":3767}
{"date":"2018-03-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56567,"high":0.57049,"low":0.55793,"close":0.56308,"volume":3427452.89609,"volumeNotional":1929946.75488,"tradesDone":2625}
{"date":"2018-03-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56316,"high":0.56877,"low":0.55642,"close":0.55816,"volume":2094165.14994,"volumeNotional":1168870.48223,"tradesDone":1985}
{"date":"2018-03-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55779,"high":0.57592,"low":0.55752,"close":0.5731,"volume":2684382.11981,"volumeNotional":1538422.36123,"tradesDone":1774}
{"date":"2018-03-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57301,"high":0.58407,"low":0.56892,"close":0.57557,"volume":2491120.12082,"volumeNotional":1433810.24695,"tradesDone":1585}
{"date":"2018-03-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57522,"high":0.57593,"low":0.56785,"close":0.57289,"volume":2101191.67438,"volumeNotional":1203761.47138,"tradesDone":1189}
{"date":"2018-03-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57315,"high":0.57884,"low":0.56599,"close":0.57201,"volume":2496198.26304,"volumeNotional":1427858.63388,"tradesDone":1510}
{"date":"2018-03-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57184,"high":0.57471,"low":0.56539,"close":0.5682,"volume":1649356.09747,"volumeNotional":937156.6776,"tradesDone":1272}
{"date":"2018-03-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56776,"high":0.58076,"low":0.56725,"close":0.57683,"volume":2147046.53293,"volumeNotional":1238478.31134,"tradesDone":1298}
{"date":"2018-03-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57699,"high":0.57883,"low":0.56887,"close":0.5737,"volume":2407663.62745,"volumeNotional":1381279.60378,"tradesDone":1565}
{"date":"2018-03-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57331,"high":0.57696,"low":0.56923,"close":0.57136,"volume":1732012.23197,"volumeNotional":989601.12007,"tradesDone":1317}
{"date":"2018-03-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57143,"high":0.59663,"low":0.57076,"close":0.58759,"volume":4504132.47053,"volumeNotional":2646590.34749,"tradesDone":2866}
{"date":"2018-03-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58808,"high":0.59069,"low":0.58174,"close":0.58797,"volume":2513452.10656,"volumeNotional":1477824.64553,"tradesDone":1898}
{"date":"2018-03-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58756,"high":0.60216,"low":0.58529,"close":0.58986,"volume":4094498.67661,"volumeNotional":2415190.11275,"tradesDone":2889}
{"date":"2018-03-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58987,"high":0.59643,"low":0.58952,"close":0.59326,"volume":2020363.91882,"volumeNotional":1198591.97032,"tradesDone":1503}
{"date":"2018-03-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59316,"high":0.5956,"low":0.57542,"close":0.57801,"volume":3439805.82317,"volumeNotional":1988229.83231,"tradesDone":2844}
{"date":"2018-03-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57779,"high":0.5808,"low":0.57213,"close":0.57489,"volume":1984762.01692,"volumeNotional":1141025.83841,"tradesDone":1929}
{"date":"2018-03-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57628,"high":0.5802,"low":0.57357,"close":0.57916,"volume":1484988.29507,"volumeNotional":860045.05502,"tradesDone":1211}
{"date":"2018-03-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57897,"high":0.58764,"low":0.57596,"close":0.58379,"volume":2175507.87086,"volumeNotional":1270042.76078,"tradesDone":1557}
{"date":"2018-03-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58434,"high":0.59457,"low":0.58099,"close":0.58652,"volume":1958748.7596,"volumeNotional":1148850.61009,"tradesDone":1024}
{"date":"2018-03-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58645,"high":0.58844,"low":0.5793,"close":0.58312,"volume":2402981.60106,"volumeNotional":1401221.68235,"tradesDone":1402}
{"date":"2018-03-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58326,"high":0.58377,"low":0.56809,"close":0.56973,"volume":2414568.53572,"volumeNotional":1375647.00249,"tradesDone":1922}
{"date":"2018-03-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5693,"high":0.57245,"low":0.56415,"close":0.56777,"volume":2725019.54268,"volumeNotional":1547188.66477,"tradesDone":1923}
{"date":"2018-03-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56862,"high":0.57369,"low":0.56616,"close":0.57111,"volume":1509438.92997,"volumeNotional":862059.15112,"tradesDone":1065}
{"date":"2018-03-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57132,"high":0.57296,"low":0.56588,"close":0.57115,"volume":837603.03733,"volumeNotional":478396.97994,"tradesDone":878}
{"date":"2018-03-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57129,"high":0.57719,"low":0.57128,"close":0.5755,"volume":795220.99125,"volumeNotional":457650.47253,"tradesDone":786}
{"date":"2018-03-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57565,"high":0.57712,"low":0.57276,"close":0.57368,"volume":1047006.42598,"volumeNotional":600643.93653,"tradesDone":669}
{"date":"2018-03-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57302,"high":0.57441,"low":0.5699,"close":0.57284,"volume":847521.81672,"volumeNotional":485495.21342,"tradesDone":676}
{"date":"2018-03-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.573,"high":0.57955,"low":0.57289,"close":0.57926,"volume":1552133.27675,"volumeNotional":899083.52412,"tradesDone":1034}
{"date":"2018-03-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57928,"high":0.58338,"low":0.57411,"close":0.57646,"volume":2454554.40511,"volumeNotional":1414961.95549,"tradesDone":1476}
{"date":"2018-03-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57567,"high":0.57636,"low":0.57159,"close":0.57253,"volume":1857033.4718,"volumeNotional":1063213.33627,"tradesDone":1246}
{"date":"2018-03-28 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57258,"high":0.58787,"low":0.57198,"close":0.58624,"volume":2419541.57816,"volumeNotional":1418438.34215,"tradesDone":1874}
{"date":"2018-03-28 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58584,"high":0.58874,"low":0.5811,"close":0.58262,"volume":2016890.88262,"volumeNotional":1175074.253,"tradesDone":1385}
{"date":"2018-03-28 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58263,"high":0.58579,"low":0.57978,"close":0.58043,"volume":1573009.15251,"volumeNotional":913027.05314,"tradesDone":990}
{"date":"2018-03-28 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58099,"high":0.58398,"low":0.57677,"close":0.57817,"volume":1023972.68446,"volumeNotional":592027.41826,"tradesDone":1435}
{"date":"2018-03-28 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57829,"high":0.58009,"low":0.57635,"close":0.57893,"volume":1231388.05483,"volumeNotional":712886.14777,"tradesDone":980}
{"date":"2018-03-28 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57859,"high":0.57902,"low":0.56738,"close":0.56938,"volume":3120740.98281,"volumeNotional":1776875.01226,"tradesDone":2038}
{"date":"2018-03-28 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56916,"high":0.57275,"low":0.56577,"close":0.56754,"volume":2014704.12,"volumeNotional":1143426.54291,"tradesDone":1180}
{"date":"2018-03-28 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56739,"high":0.57293,"low":0.56702,"close":0.56946,"volume":865016.83646,"volumeNotional":492595.4644,"tradesDone":984}
{"date":"2018-03-28 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56946,"high":0.57362,"low":0.56783,"close":0.57196,"volume":961837.05199,"volumeNotional":550133.6143,"tradesDone":783}
{"date":"2018-03-28 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57215,"high":0.57628,"low":0.57046,"close":0.57433,"volume":958853.91039,"volumeNotional":550703.20093,"tradesDone":737}
{"date":"2018-03-28 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57446,"high":0.57641,"low":0.57041,"close":0.57323,"volume":1221575.85459,"volumeNotional":700239.37754,"tradesDone":872}
{"date":"2018-03-28 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57304,"high":0.57507,"low":0.57014,"close":0.57152,"volume":802317.08217,"volumeNotional":458540.28657,"tradesDone":692}
{"date":"2018-03-28 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.572,"high":0.5736,"low":0.56744,"close":0.56915,"volume":408336.79938,"volumeNotional":232404.22506,"tradesDone":672}
{"date":"2018-03-28 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56911,"high":0.57749,"low":0.56857,"close":0.5731,"volume":1152989.47989,"volumeNotional":660775.32677,"tradesDone":1115}
{"date":"2018-03-28 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57334,"high":0.5753,"low":0.57007,"close":0.57268,"volume":733358.61179,"volumeNotional":419979.70833,"tradesDone":610}
{"date":"2018-03-29 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57273,"high":0.57305,"low":0.57017,"close":0.57248,"volume":356013.09067,"volumeNotional":203811.04337,"tradesDone":340}
{"date":"2018-03-29 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57253,"high":0.57475,"low":0.56903,"close":0.57074,"volume":879354.32513,"volumeNotional":501878.30503,"tradesDone":646}
{"date":"2018-03-29 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57032,"high":0.57189,"low":0.56714,"close":0.569,"volume":918966.65353,"volumeNotional":522893.70553,"tradesDone":688}
{"date":"2018-03-29 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5686,"high":0.57015,"low":0.56551,"close":0.5662,"volume":1682639.95397,"volumeNotional":952710.91694,"tradesDone":1073}
{"date":"2018-03-29 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56607,"high":0.56686,"low":0.54526,"close":0.54641,"volume":8354053.04903,"volumeNotional":4564774.95956,"tradesDone":5553}
{"date":"2018-03-29 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54606,"high":0.55337,"low":0.54381,"close":0.54564,"volume":4589513.13646,"volumeNotional":2504207.02932,"tradesDone":2633}
{"date":"2018-03-29 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54557,"high":0.55072,"low":0.54224,"close":0.54813,"volume":6563332.70651,"volumeNotional":3597577.68413,"tradesDone":3589}
{"date":"2018-03-29 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54804,"high":0.54915,"low":0.53811,"close":0.54199,"volume":4066670.84047,"volumeNotional":2204105.13114,"tradesDone":2511}
{"date":"2018-03-29 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54237,"high":0.54771,"low":0.53809,"close":0.54325,"volume":3223592.74787,"volumeNotional":1751224.31399,"tradesDone":1980}
{"date":"2018-03-29 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5431,"high":0.54577,"low":0.53531,"close":0.53876,"volume":3160709.74538,"volumeNotional":1702865.64369,"tradesDone":1900}
{"date":"2018-03-29 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53894,"high":0.54251,"low":0.5327,"close":0.53306,"volume":3195039.83815,"volumeNotional":1703144.6563,"tradesDone":2209}
{"date":"2018-03-29 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53374,"high":0.53455,"low":0.52451,"close":0.52812,"volume":3632692.20627,"volumeNotional":1918502.39235,"tradesDone":2693}
{"date":"2018-03-29 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52794,"high":0.53907,"low":0.52644,"close":0.5302,"volume":3073151.19224,"volumeNotional":1629387.2241,"tradesDone":2170}
{"date":"2018-03-29 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53037,"high":0.53566,"low":0.52747,"close":0.52928,"volume":1429183.18663,"volumeNotional":756432.73184,"tradesDone":1268}
{"date":"2018-03-29 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52936,"high":0.53162,"low":0.51665,"close":0.52399,"volume":6196493.55567,"volumeNotional":3246888.02315,"tradesDone":3978}
{"date":"2018-03-29 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52338,"high":0.53373,"low":0.52209,"close":0.53264,"volume":3478712.69434,"volumeNotional":1852908.58224,"tradesDone":2205}
{"date":"2018-03-29 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53312,"high":0.54586,"low":0.532,"close":0.53576,"volume":5053846.51883,"volumeNotional":2707665.35324,"tradesDone":3763}
{"date":"2018-03-29 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53544,"high":0.53889,"low":0.52806,"close":0.52967,"volume":1692656.73075,"volumeNotional":896544.33046,"tradesDone":2069}
{"date":"2018-03-29 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52918,"high":0.53189,"low":0.52603,"close":0.5299,"volume":1190819.61187,"volumeNotional":631014.23007,"tradesDone":1097}
{"date":"2018-03-29 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5306,"high":0.53504,"low":0.52263,"close":0.52341,"volume":2246580.49412,"volumeNotional":1175876.55537,"tradesDone":1486}
{"date":"2018-03-29 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52371,"high":0.52741,"low":0.50717,"close":0.51024,"volume":6311580.17317,"volumeNotional":3220393.74232,"tradesDone":4012}
{"date":"2018-03-29 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50971,"high":0.52132,"low":0.49623,"close":0.5088,"volume":15476382.61655,"volumeNotional":7874422.45803,"tradesDone":8530}
{"date":"2018-03-29 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50732,"high":0.53399,"low":0.50526,"close":0.5146,"volume":13031043.39275,"volumeNotional":6705787.34033,"tradesDone":6077}
{"date":"2018-03-29 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51476,"high":0.51976,"low":0.50077,"close":0.50269,"volume":5925115.97064,"volumeNotional":2978503.77025,"tradesDone":3519}
{"date":"2018-03-30 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50209,"high":0.51161,"low":0.48103,"close":0.48318,"volume":10370672.30033,"volumeNotional":5010858.72357,"tradesDone":6000}
{"date":"2018-03-30 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48297,"high":0.49341,"low":0.4701,"close":0.49094,"volume":11560617.39707,"volumeNotional":5675621.79323,"tradesDone":6339}
{"date":"2018-03-30 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49083,"high":0.49514,"low":0.48099,"close":0.48716,"volume":5572521.70866,"volumeNotional":2714694.74011,"tradesDone":3263}
{"date":"2018-03-30 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4873,"high":0.49356,"low":0.48209,"close":0.48854,"volume":4087848.97925,"volumeNotional":1997077.63483,"tradesDone":2064}
{"date":"2018-03-30 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48907,"high":0.48991,"low":0.47306,"close":0.48221,"volume":4001324.19971,"volumeNotional":1929470.45811,"tradesDone":2806}
{"date":"2018-03-30 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48264,"high":0.5199,"low":0.48222,"close":0.51162,"volume":8820810.53515,"volumeNotional":4512910.29429,"tradesDone":5105}
{"date":"2018-03-30 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51106,"high":0.51434,"low":0.4976,"close":0.50127,"volume":6172596.98629,"volumeNotional":3094116.35305,"tradesDone":3609}
{"date":"2018-03-30 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50141,"high":0.52385,"low":0.49584,"close":0.51672,"volume":6282287.17496,"volumeNotional":3246194.8876,"tradesDone":3648}
{"date":"2018-03-30 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51715,"high":0.52655,"low":0.51123,"close":0.51181,"volume":3563451.28101,"volumeNotional":1823825.88112,"tradesDone":2294}
{"date":"2018-03-30 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51177,"high":0.51876,"low":0.50642,"close":0.50695,"volume":3198083.59085,"volumeNotional":1621268.78354,"tradesDone":1960}
{"date":"2018-03-30 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50686,"high":0.51175,"low":0.49595,"close":0.49752,"volume":3398617.50911,"volumeNotional":1690882.61941,"tradesDone":2170}
{"date":"2018-03-30 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49726,"high":0.50544,"low":0.49687,"close":0.50146,"volume":3215849.34901,"volumeNotional":1612614.56258,"tradesDone":1752}
{"date":"2018-03-30 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50214,"high":0.50564,"low":0.49628,"close":0.50515,"volume":3039952.91878,"volumeNotional":1535632.37909,"tradesDone":1404}
{"date":"2018-03-30 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50532,"high":0.50571,"low":0.48969,"close":0.49106,"volume":3977690.88772,"volumeNotional":1953278.01769,"tradesDone":2388}
{"date":"2018-03-30 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49164,"high":0.49411,"low":0.48563,"close":0.48684,"volume":3350302.61378,"volumeNotional":1631065.88969,"tradesDone":2005}
{"date":"2018-03-30 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48683,"high":0.48717,"low":0.47792,"close":0.48544,"volume":6057759.55093,"volumeNotional":2940665.30351,"tradesDone":3437}
{"date":"2018-03-30 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48531,"high":0.49521,"low":0.47215,"close":0.47948,"volume":9093738.38554,"volumeNotional":4360251.27266,"tradesDone":4757}
{"date":"2018-03-30 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47919,"high":0.48493,"low":0.47355,"close":0.4825,"volume":4547046.48198,"volumeNotional":2193955.55248,"tradesDone":3085}
{"date":"2018-03-30 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48222,"high":0.48841,"low":0.47859,"close":0.48542,"volume":2108128.36279,"volumeNotional":1023319.38646,"tradesDone":1644}
{"date":"2018-03-30 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48542,"high":0.49518,"low":0.48464,"close":0.49236,"volume":4337695.31527,"volumeNotional":2135717.79303,"tradesDone":2504}
{"date":"2018-03-30 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49217,"high":0.49984,"low":0.48496,"close":0.49393,"volume":3888364.41454,"volumeNotional":1920570.22292,"tradesDone":2299}
{"date":"2018-03-30 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49435,"high":0.5064,"low":0.4927,"close":0.50091,"volume":2559000.33471,"volumeNotional":1281816.16862,"tradesDone":1664}
{"date":"2018-03-30 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50051,"high":0.50148,"low":0.48876,"close":0.48987,"volume":3243720.32552,"volumeNotional":1588995.69849,"tradesDone":2011}
{"date":"2018-03-30 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49062,"high":0.50171,"low":0.4905,"close":0.49834,"volume":2743357.75614,"volumeNotional":1367132.8043,"tradesDone":1497}
{"date":"2018-03-31 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49903,"high":0.51502,"low":0.499,"close":0.51187,"volume":4232606.56202,"volumeNotional":2166535.69622,"tradesDone":2414}
{"date":"2018-03-31 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51244,"high":0.52201,"low":0.50832,"close":0.51838,"volume":2394006.99629,"volumeNotional":1241004.3247,"tradesDone":1335}
{"date":"2018-03-31 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5188,"high":0.52053,"low":0.50881,"close":0.51289,"volume":1836546.85381,"volumeNotional":941947.27267,"tradesDone":1235}
{"date":"2018-03-31 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51258,"high":0.51389,"low":0.50486,"close":0.50538,"volume":1975006.25358,"volumeNotional":998125.34389,"tradesDone":1143}
{"date":"2018-03-31 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50519,"high":0.51174,"low":0.50266,"close":0.51127,"volume":955239.46672,"volumeNotional":488386.92779,"tradesDone":578}
{"date":"2018-03-31 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51056,"high":0.51125,"low":0.49745,"close":0.50111,"volume":2152859.50878,"volumeNotional":1078827.97328,"tradesDone":1218}
{"date":"2018-03-31 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50089,"high":0.50415,"low":0.49265,"close":0.49341,"volume":2310016.84498,"volumeNotional":1139791.33333,"tradesDone":1404}
{"date":"2018-03-31 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49328,"high":0.49784,"low":0.49169,"close":0.49514,"volume":1623897.61321,"volumeNotional":804052.46153,"tradesDone":1031}
{"date":"2018-03-31 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49508,"high":0.50431,"low":0.49496,"close":0.4993,"volume":2193443.20314,"volumeNotional":1095175.83568,"tradesDone":1559}
{"date":"2018-03-31 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49898,"high":0.50737,"low":0.49708,"close":0.50646,"volume":1572591.11306,"volumeNotional":796451.69351,"tradesDone":1107}
{"date":"2018-03-31 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50657,"high":0.51507,"low":0.50239,"close":0.50816,"volume":4517531.90039,"volumeNotional":2295606.45237,"tradesDone":2678}
{"date":"2018-03-31 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50794,"high":0.51301,"low":0.50555,"close":0.50798,"volume":2749981.21601,"volumeNotional":1396932.28584,"tradesDone":1656}
{"date":"2018-03-31 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50775,"high":0.51699,"low":0.5045,"close":0.51392,"volume":2556217.38788,"volumeNotional":1313702.62343,"tradesDone":1736}
{"date":"2018-03-31 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51374,"high":0.51374,"low":0.50397,"close":0.50466,"volume":955353.92877,"volumeNotional":482132.53801,"tradesDone":896}
{"date":"2018-03-31 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50488,"high":0.50788,"low":0.50079,"close":0.50763,"volume":1785957.1167,"volumeNotional":906596.74903,"tradesDone":1107}
{"date":"2018-03-31 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50758,"high":0.51008,"low":0.50307,"close":0.50767,"volume":2536525.88031,"volumeNotional":1287727.2516,"tradesDone":1332}
{"date":"2018-03-31 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50771,"high":0.51873,"low":0.50767,"close":0.51468,"volume":2901776.12082,"volumeNotional":1493495.95698,"tradesDone":1615}
{"date":"2018-03-31 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51502,"high":0.51846,"low":0.50611,"close":0.51184,"volume":2277212.49675,"volumeNotional":1165575.27317,"tradesDone":1485}
{"date":"2018-03-31 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51162,"high":0.51354,"low":0.50525,"close":0.5063,"volume":1253746.10554,"volumeNotional":634777.202,"tradesDone":914}
{"date":"2018-03-31 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50626,"high":0.50759,"low":0.50274,"close":0.50487,"volume":1558732.19635,"volumeNotional":786955.80557,"tradesDone":1059}
{"date":"2018-03-31 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50431,"high":0.50573,"low":0.49816,"close":0.49954,"volume":2952363.05492,"volumeNotional":1474829.91399,"tradesDone":1586}
{"date":"2018-03-31 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49869,"high":0.50318,"low":0.49618,"close":0.50182,"volume":2067878.25535,"volumeNotional":1037707.25381,"tradesDone":1116}
{"date":"2018-03-31 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50113,"high":0.50243,"low":0.49991,"close":0.50189,"volume":528779.45703,"volumeNotional":265386.59868,"tradesDone":375}
{"date":"2018-03-31 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5014,"high":0.50164,"low":0.49835,"close":0.50041,"volume":967621.11113,"volumeNotional":484209.93734,"tradesDone":473}
{"date":"2018-04-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50062,"high":0.50547,"low":0.50019,"close":0.50351,"volume":1172701.00992,"volumeNotional":590463.70536,"tradesDone":523}
{"date":"2018-04-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50388,"high":0.50926,"low":0.50353,"close":0.50435,"volume":615347.77412,"volumeNotional":310349.64103,"tradesDone":348}
{"date":"2018-04-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50396,"high":0.50568,"low":0.49679,"close":0.50023,"volume":1062414.3025,"volumeNotional":531449.97368,"tradesDone":674}
{"date":"2018-04-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49897,"high":0.49986,"low":0.49632,"close":0.49802,"volume":609393.49648,"volumeNotional":303490.12256,"tradesDone":470}
{"date":"2018-04-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49846,"high":0.5014,"low":0.49828,"close":0.499,"volume":353536.4793,"volumeNotional":176414.81062,"tradesDone":247}
{"date":"2018-04-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49905,"high":0.50071,"low":0.49749,"close":0.49944,"volume":514662.23299,"volumeNotional":257045.05389,"tradesDone":367}
{"date":"2018-04-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49836,"high":0.49866,"low":0.49076,"close":0.49268,"volume":2132758.53996,"volumeNotional":1050770.19377,"tradesDone":1138}
{"date":"2018-04-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49315,"high":0.4937,"low":0.4808,"close":0.48339,"volume":4888394.56063,"volumeNotional":2362985.07274,"tradesDone":2643}
{"date":"2018-04-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48336,"high":0.48455,"low":0.4791,"close":0.48171,"volume":3510227.87283,"volumeNotional":1690906.83398,"tradesDone":1760}
{"date":"2018-04-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48162,"high":0.48253,"low":0.47187,"close":0.48191,"volume":5262201.51994,"volumeNotional":2535901.34881,"tradesDone":2605}
{"date":"2018-04-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4819,"high":0.48287,"low":0.47513,"close":0.47823,"volume":1339577.33493,"volumeNotional":640623.57666,"tradesDone":1008}
{"date":"2018-04-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4779,"high":0.47854,"low":0.47301,"close":0.47654,"volume":1156528.06645,"volumeNotional":551127.03771,"tradesDone":972}
{"date":"2018-04-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47646,"high":0.47989,"low":0.47557,"close":0.47581,"volume":1282726.28473,"volumeNotional":610339.90912,"tradesDone":848}
{"date":"2018-04-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47593,"high":0.47671,"low":0.46172,"close":0.46423,"volume":4698949.01283,"volumeNotional":2181405.74918,"tradesDone":3126}
{"date":"2018-04-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46383,"high":0.46439,"low":0.45397,"close":0.46374,"volume":6244238.56951,"volumeNotional":2895712.46006,"tradesDone":3812}
{"date":"2018-04-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46393,"high":0.46701,"low":0.45814,"close":0.45846,"volume":2905826.36264,"volumeNotional":1332202.76211,"tradesDone":2245}
{"date":"2018-04-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45827,"high":0.49011,"low":0.45667,"close":0.48336,"volume":10997792.71384,"volumeNotional":5315864.75333,"tradesDone":6098}
{"date":"2018-04-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48321,"high":0.48604,"low":0.47827,"close":0.48302,"volume":2531344.60854,"volumeNotional":1222700.92657,"tradesDone":1807}
{"date":"2018-04-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.482,"high":0.48459,"low":0.47401,"close":0.47933,"volume":2157350.83001,"volumeNotional":1034075.63877,"tradesDone":1637}
{"date":"2018-04-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47976,"high":0.49193,"low":0.4793,"close":0.48932,"volume":4147480.48565,"volumeNotional":2029439.02511,"tradesDone":2658}
{"date":"2018-04-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48928,"high":0.49363,"low":0.48516,"close":0.48846,"volume":2690323.89436,"volumeNotional":1314125.33553,"tradesDone":1611}
{"date":"2018-04-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48862,"high":0.49262,"low":0.48436,"close":0.48563,"volume":1199779.17583,"volumeNotional":582652.27291,"tradesDone":1038}
{"date":"2018-04-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48465,"high":0.48611,"low":0.47889,"close":0.4817,"volume":585119.09407,"volumeNotional":281851.70695,"tradesDone":514}
{"date":"2018-04-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48042,"high":0.48107,"low":0.47598,"close":0.47838,"volume":1258355.86187,"volumeNotional":601966.49828,"tradesDone":849}
{"date":"2018-04-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47845,"high":0.48626,"low":0.47038,"close":0.48525,"volume":3870805.95813,"volumeNotional":1878298.85318,"tradesDone":2280}
{"date":"2018-04-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4851,"high":0.48691,"low":0.47931,"close":0.48027,"volume":1628079.28349,"volumeNotional":781919.04571,"tradesDone":1319}
{"date":"2018-04-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4801,"high":0.48412,"low":0.47734,"close":0.4839,"volume":1145652.15388,"volumeNotional":554381.48006,"tradesDone":633}
{"date":"2018-04-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48375,"high":0.48714,"low":0.48039,"close":0.48524,"volume":1059698.9896,"volumeNotional":514207.93043,"tradesDone":694}
{"date":"2018-04-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4853,"high":0.4875,"low":0.47687,"close":0.47807,"volume":2123643.6702,"volumeNotional":1015250.63258,"tradesDone":1620}
{"date":"2018-04-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4781,"high":0.48326,"low":0.47683,"close":0.4815,"volume":1556825.62199,"volumeNotional":749617.24876,"tradesDone":810}
{"date":"2018-04-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4816,"high":0.48359,"low":0.47885,"close":0.47962,"volume":1918151.40997,"volumeNotional":919979.67672,"tradesDone":920}
{"date":"2018-04-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47943,"high":0.49117,"low":0.47925,"close":0.49028,"volume":3136138.83138,"volumeNotional":1537574.01931,"tradesDone":1595}
{"date":"2018-04-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49018,"high":0.49064,"low":0.4858,"close":0.48877,"volume":1794450.60099,"volumeNotional":877069.70009,"tradesDone":997}
{"date":"2018-04-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48858,"high":0.4948,"low":0.48843,"close":0.49076,"volume":1980208.82754,"volumeNotional":971802.21105,"tradesDone":1303}
{"date":"2018-04-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49126,"high":0.50425,"low":0.48666,"close":0.49568,"volume":3243411.37537,"volumeNotional":1607694.28074,"tradesDone":2035}
{"date":"2018-04-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49657,"high":0.50377,"low":0.49488,"close":0.49624,"volume":2331354.63601,"volumeNotional":1156921.61473,"tradesDone":1713}
{"date":"2018-04-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49578,"high":0.49752,"low":0.48715,"close":0.49087,"volume":2857439.35948,"volumeNotional":1402626.64418,"tradesDone":1616}
{"date":"2018-04-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49046,"high":0.49419,"low":0.48922,"close":0.49098,"volume":1033012.01503,"volumeNotional":507188.33336,"tradesDone":921}
{"date":"2018-04-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49082,"high":0.49112,"low":0.48023,"close":0.48539,"volume":2070900.79163,"volumeNotional":1005189.00799,"tradesDone":1676}
{"date":"2018-04-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48509,"high":0.49339,"low":0.48431,"close":0.48977,"volume":2407969.19829,"volumeNotional":1179347.23211,"tradesDone":2007}
{"date":"2018-04-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4897,"high":0.49203,"low":0.48721,"close":0.48942,"volume":1344150.9508,"volumeNotional":657856.31193,"tradesDone":1245}
{"date":"2018-04-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48957,"high":0.49025,"low":0.48347,"close":0.48602,"volume":1239567.31628,"volumeNotional":602448.48114,"tradesDone":1035}
{"date":"2018-04-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48583,"high":0.49038,"low":0.4821,"close":0.48768,"volume":1663077.73487,"volumeNotional":811045.79676,"tradesDone":1315}
{"date":"2018-04-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48793,"high":0.49198,"low":0.48488,"close":0.48665,"volume":2109223.56722,"volumeNotional":1026455.95558,"tradesDone":1175}
{"date":"2018-04-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48605,"high":0.4871,"low":0.47968,"close":0.48313,"volume":2485016.13534,"volumeNotional":1200579.17727,"tradesDone":1467}
{"date":"2018-04-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48328,"high":0.48834,"low":0.48237,"close":0.48666,"volume":868372.1417,"volumeNotional":422602.38591,"tradesDone":687}
{"date":"2018-04-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48657,"high":0.49221,"low":0.48557,"close":0.49006,"volume":963675.65821,"volumeNotional":472261.83078,"tradesDone":781}
{"date":"2018-04-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49017,"high":0.49414,"low":0.48978,"close":0.49346,"volume":1146693.8141,"volumeNotional":565851.87066,"tradesDone":778}
{"date":"2018-04-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49351,"high":0.50147,"low":0.49202,"close":0.49231,"volume":2947023.24876,"volumeNotional":1450856.89884,"tradesDone":1891}
{"date":"2018-04-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49208,"high":0.49525,"low":0.49113,"close":0.49253,"volume":838619.1277,"volumeNotional":413048.89935,"tradesDone":686}
{"date":"2018-04-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49213,"high":0.50181,"low":0.4916,"close":0.50127,"volume":1146141.76655,"volumeNotional":574524.40354,"tradesDone":1039}
{"date":"2018-04-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50137,"high":0.50191,"low":0.49832,"close":0.50002,"volume":1439433.20556,"volumeNotional":719745.34069,"tradesDone":1006}
{"date":"2018-04-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50046,"high":0.5101,"low":0.50016,"close":0.50977,"volume":4560175.21876,"volumeNotional":2324621.66834,"tradesDone":2601}
{"date":"2018-04-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50979,"high":0.51281,"low":0.50467,"close":0.50657,"volume":3592610.62136,"volumeNotional":1819921.29588,"tradesDone":1889}
{"date":"2018-04-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50665,"high":0.5106,"low":0.50616,"close":0.50868,"volume":1361511.17586,"volumeNotional":692577.53906,"tradesDone":1159}
{"date":"2018-04-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50836,"high":0.51426,"low":0.50623,"close":0.51242,"volume":1622897.50633,"volumeNotional":831610.31103,"tradesDone":1696}
{"date":"2018-04-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51245,"high":0.51441,"low":0.50935,"close":0.51106,"volume":1908764.19786,"volumeNotional":975494.82848,"tradesDone":1499}
{"date":"2018-04-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.511,"high":0.53481,"low":0.50895,"close":0.52869,"volume":8585987.99509,"volumeNotional":4539351.65016,"tradesDone":4711}
{"date":"2018-04-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52869,"high":0.54988,"low":0.52153,"close":0.52524,"volume":13113992.87034,"volumeNotional":6887944.35025,"tradesDone":6382}
{"date":"2018-04-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52535,"high":0.53026,"low":0.51826,"close":0.52652,"volume":5895728.8289,"volumeNotional":3104225.35515,"tradesDone":3196}
{"date":"2018-04-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52923,"high":0.53859,"low":0.52751,"close":0.53184,"volume":6022002.48598,"volumeNotional":3202729.28222,"tradesDone":2960}
{"date":"2018-04-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53222,"high":0.53999,"low":0.52441,"close":0.52866,"volume":4408598.97947,"volumeNotional":2330642.59327,"tradesDone":2930}
{"date":"2018-04-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52904,"high":0.53265,"low":0.52233,"close":0.53192,"volume":2623672.25492,"volumeNotional":1395588.72657,"tradesDone":1856}
{"date":"2018-04-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5318,"high":0.53394,"low":0.52493,"close":0.52818,"volume":5369664.44014,"volumeNotional":2836137.67734,"tradesDone":2356}
{"date":"2018-04-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5282,"high":0.5329,"low":0.52662,"close":0.52785,"volume":3948386.70746,"volumeNotional":2084151.84545,"tradesDone":2126}
{"date":"2018-04-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52772,"high":0.52921,"low":0.52406,"close":0.528,"volume":4259985.48237,"volumeNotional":2249274.89535,"tradesDone":2482}
{"date":"2018-04-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52802,"high":0.53967,"low":0.52523,"close":0.53621,"volume":4179689.06977,"volumeNotional":2241198.70252,"tradesDone":2730}
{"date":"2018-04-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53581,"high":0.53817,"low":0.53088,"close":0.53424,"volume":2549033.43129,"volumeNotional":1361785.06204,"tradesDone":2067}
{"date":"2018-04-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53457,"high":0.54286,"low":0.53104,"close":0.53601,"volume":3355163.84037,"volumeNotional":1798409.94276,"tradesDone":2636}
{"date":"2018-04-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53533,"high":0.53849,"low":0.53226,"close":0.53805,"volume":1315802.23904,"volumeNotional":707973.73914,"tradesDone":1287}
{"date":"2018-04-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53797,"high":0.53825,"low":0.53458,"close":0.53586,"volume":1180486.17057,"volumeNotional":632575.32499,"tradesDone":940}
{"date":"2018-04-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53618,"high":0.55343,"low":0.53366,"close":0.54686,"volume":4803609.97497,"volumeNotional":2626894.93982,"tradesDone":3091}
{"date":"2018-04-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54695,"high":0.55218,"low":0.5408,"close":0.55011,"volume":2306494.14319,"volumeNotional":1268817.95461,"tradesDone":1970}
{"date":"2018-04-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54987,"high":0.55264,"low":0.53529,"close":0.53852,"volume":4723159.19431,"volumeNotional":2543518.99045,"tradesDone":3370}
{"date":"2018-04-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53872,"high":0.53996,"low":0.52557,"close":0.52875,"volume":3623263.84819,"volumeNotional":1915812.59776,"tradesDone":2447}
{"date":"2018-04-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52869,"high":0.53166,"low":0.52612,"close":0.52712,"volume":3287109.55804,"volumeNotional":1732706.83687,"tradesDone":2086}
{"date":"2018-04-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52701,"high":0.53071,"low":0.52306,"close":0.52702,"volume":2011894.07424,"volumeNotional":1060307.63785,"tradesDone":1646}
{"date":"2018-04-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52656,"high":0.53464,"low":0.52617,"close":0.53079,"volume":1301592.06961,"volumeNotional":690867.07221,"tradesDone":1321}
{"date":"2018-04-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53103,"high":0.53438,"low":0.52917,"close":0.53117,"volume":1074505.84298,"volumeNotional":570750.03975,"tradesDone":998}
{"date":"2018-04-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53199,"high":0.53451,"low":0.5273,"close":0.5282,"volume":1053077.96176,"volumeNotional":556233.29549,"tradesDone":966}
{"date":"2018-04-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52815,"high":0.53025,"low":0.52459,"close":0.52547,"volume":1301344.24708,"volumeNotional":683813.25517,"tradesDone":1310}
{"date":"2018-04-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52607,"high":0.52641,"low":0.50504,"close":0.50682,"volume":8529772.9229,"volumeNotional":4323045.41752,"tradesDone":4900}
{"date":"2018-04-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5072,"high":0.51217,"low":0.50052,"close":0.50667,"volume":7403403.50512,"volumeNotional":3751110.56153,"tradesDone":3262}
{"date":"2018-04-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50687,"high":0.50706,"low":0.49604,"close":0.50509,"volume":5897978.19226,"volumeNotional":2979025.26431,"tradesDone":3347}
{"date":"2018-04-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50519,"high":0.50533,"low":0.49656,"close":0.5026,"volume":2902894.25501,"volumeNotional":1458989.14779,"tradesDone":1953}
{"date":"2018-04-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50236,"high":0.50948,"low":0.5011,"close":0.50416,"volume":2246324.25796,"volumeNotional":1132516.45286,"tradesDone":1974}
{"date":"2018-04-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50439,"high":0.50444,"low":0.48838,"close":0.49088,"volume":7754846.14015,"volumeNotional":3806689.56079,"tradesDone":3669}
{"date":"2018-04-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49095,"high":0.49513,"low":0.48547,"close":0.48838,"volume":3632655.80577,"volumeNotional":1774110.9418,"tradesDone":2136}
{"date":"2018-04-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48835,"high":0.50212,"low":0.48727,"close":0.49729,"volume":3231591.45574,"volumeNotional":1607036.54662,"tradesDone":2052}
{"date":"2018-04-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49708,"high":0.49814,"low":0.48936,"close":0.49234,"volume":2381914.84385,"volumeNotional":1172719.52313,"tradesDone":1193}
{"date":"2018-04-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49239,"high":0.49585,"low":0.48505,"close":0.49483,"volume":2886256.04771,"volumeNotional":1428205.5051,"tradesDone":1928}
{"date":"2018-04-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49525,"high":0.5002,"low":0.49094,"close":0.49813,"volume":2826318.87367,"volumeNotional":1407874.57856,"tradesDone":1397}
{"date":"2018-04-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4974,"high":0.50162,"low":0.4941,"close":0.49411,"volume":1439695.59663,"volumeNotional":711362.44198,"tradesDone":1030}
{"date":"2018-04-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49431,"high":0.49714,"low":0.48718,"close":0.49574,"volume":2418196.77966,"volumeNotional":1198808.52879,"tradesDone":1439}
{"date":"2018-04-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49529,"high":0.49535,"low":0.48722,"close":0.48967,"volume":1537613.08514,"volumeNotional":752922.22711,"tradesDone":1080}
{"date":"2018-04-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48967,"high":0.49588,"low":0.48564,"close":0.49,"volume":1300628.98343,"volumeNotional":637309.41816,"tradesDone":909}
{"date":"2018-04-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4903,"high":0.49427,"low":0.48246,"close":0.48481,"volume":2154635.68447,"volumeNotional":1044580.20786,"tradesDone":1403}
{"date":"2018-04-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48541,"high":0.48566,"low":0.47437,"close":0.47941,"volume":5001281.88582,"volumeNotional":2397664.73692,"tradesDone":2830}
{"date":"2018-04-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4792,"high":0.48325,"low":0.47567,"close":0.47768,"volume":1727877.63435,"volumeNotional":825380.0967,"tradesDone":1151}
{"date":"2018-04-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4776,"high":0.48981,"low":0.47655,"close":0.48914,"volume":2130464.92425,"volumeNotional":1042086.62818,"tradesDone":1279}
{"date":"2018-04-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48931,"high":0.49557,"low":0.48559,"close":0.48836,"volume":3045662.7634,"volumeNotional":1487375.32559,"tradesDone":1534}
{"date":"2018-04-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48833,"high":0.49732,"low":0.48767,"close":0.49732,"volume":1961603.70002,"volumeNotional":975536.8126,"tradesDone":1129}
{"date":"2018-04-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4967,"high":0.4978,"low":0.48469,"close":0.48563,"volume":1699855.57385,"volumeNotional":825501.56273,"tradesDone":1166}
{"date":"2018-04-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4854,"high":0.49155,"low":0.48256,"close":0.48885,"volume":2828280.44903,"volumeNotional":1382595.86574,"tradesDone":1772}
{"date":"2018-04-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48901,"high":0.49448,"low":0.48125,"close":0.4896,"volume":2303849.28693,"volumeNotional":1127967.96712,"tradesDone":1342}
{"date":"2018-04-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48984,"high":0.49279,"low":0.48877,"close":0.49028,"volume":925466.18273,"volumeNotional":453733.61784,"tradesDone":612}
{"date":"2018-04-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49096,"high":0.49109,"low":0.48578,"close":0.48603,"volume":1700846.84062,"volumeNotional":826668.23863,"tradesDone":952}
{"date":"2018-04-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4859,"high":0.491,"low":0.48449,"close":0.48798,"volume":2032273.04951,"volumeNotional":991711.57631,"tradesDone":937}
{"date":"2018-04-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4878,"high":0.48791,"low":0.47633,"close":0.4776,"volume":3609903.56046,"volumeNotional":1724091.49191,"tradesDone":1911}
{"date":"2018-04-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.478,"high":0.48926,"low":0.47525,"close":0.48802,"volume":4120014.66666,"volumeNotional":2010642.51488,"tradesDone":1818}
{"date":"2018-04-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48805,"high":0.49343,"low":0.48304,"close":0.48541,"volume":4805496.03721,"volumeNotional":2332649.60205,"tradesDone":1985}
{"date":"2018-04-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48521,"high":0.48813,"low":0.47888,"close":0.48516,"volume":2832037.56579,"volumeNotional":1373996.45641,"tradesDone":1274}
{"date":"2018-04-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48519,"high":0.48779,"low":0.47994,"close":0.4814,"volume":2007952.22188,"volumeNotional":966631.12918,"tradesDone":1214}
{"date":"2018-04-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48177,"high":0.4871,"low":0.47997,"close":0.48122,"volume":1335393.33163,"volumeNotional":642616.22689,"tradesDone":832}
{"date":"2018-04-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48117,"high":0.48651,"low":0.48099,"close":0.48405,"volume":1058481.68699,"volumeNotional":512359.021,"tradesDone":706}
{"date":"2018-04-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48492,"high":0.48853,"low":0.48301,"close":0.4875,"volume":1241517.32878,"volumeNotional":605240.25679,"tradesDone":768}
{"date":"2018-04-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48671,"high":0.49125,"low":0.48622,"close":0.49095,"volume":1205722.77851,"volumeNotional":591945.92596,"tradesDone":727}
{"date":"2018-04-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49099,"high":0.4918,"low":0.48108,"close":0.48361,"volume":3789919.18088,"volumeNotional":1832845.42797,"tradesDone":1397}
{"date":"2018-04-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48402,"high":0.49396,"low":0.48346,"close":0.49083,"volume":3210457.65788,"volumeNotional":1575803.17266,"tradesDone":1154}
{"date":"2018-04-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49092,"high":0.49287,"low":0.48822,"close":0.48823,"volume":901339.99688,"volumeNotional":440058.44071,"tradesDone":869}
{"date":"2018-04-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48903,"high":0.49589,"low":0.48006,"close":0.48729,"volume":5612373.82329,"volumeNotional":2734853.32496,"tradesDone":2056}
{"date":"2018-04-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48785,"high":0.49001,"low":0.48707,"close":0.48899,"volume":1295798.77443,"volumeNotional":633631.3124,"tradesDone":750}
{"date":"2018-04-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48887,"high":0.48929,"low":0.48336,"close":0.48824,"volume":1961325.43951,"volumeNotional":957596.21168,"tradesDone":900}
{"date":"2018-04-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48789,"high":0.49075,"low":0.48594,"close":0.48739,"volume":1529432.47451,"volumeNotional":745427.47712,"tradesDone":918}
{"date":"2018-04-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48756,"high":0.48992,"low":0.48643,"close":0.48669,"volume":872351.25163,"volumeNotional":424566.47342,"tradesDone":602}
{"date":"2018-04-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48685,"high":0.49057,"low":0.48313,"close":0.48317,"volume":1360004.7347,"volumeNotional":657120.02888,"tradesDone":803}
{"date":"2018-04-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48329,"high":0.48343,"low":0.46592,"close":0.46843,"volume":6941942.21767,"volumeNotional":3251789.68086,"tradesDone":3814}
{"date":"2018-04-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46885,"high":0.4721,"low":0.466,"close":0.46981,"volume":3768784.61023,"volumeNotional":1770612.30556,"tradesDone":1639}
{"date":"2018-04-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46994,"high":0.47054,"low":0.46606,"close":0.4687,"volume":1600271.48465,"volumeNotional":750043.29999,"tradesDone":972}
{"date":"2018-04-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46866,"high":0.46881,"low":0.46302,"close":0.46536,"volume":3140509.69046,"volumeNotional":1461478.14167,"tradesDone":1528}
{"date":"2018-04-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46521,"high":0.46582,"low":0.45849,"close":0.45905,"volume":1956835.33944,"volumeNotional":898280.04666,"tradesDone":1324}
{"date":"2018-04-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45862,"high":0.47035,"low":0.45843,"close":0.4665,"volume":3803551.91213,"volumeNotional":1774345.98796,"tradesDone":1807}
{"date":"2018-04-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46636,"high":0.46652,"low":0.46063,"close":0.46565,"volume":1455573.65885,"volumeNotional":677790.2986,"tradesDone":1024}
{"date":"2018-04-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46505,"high":0.46933,"low":0.46277,"close":0.46693,"volume":1112734.66486,"volumeNotional":519565.69135,"tradesDone":812}
{"date":"2018-04-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46669,"high":0.46874,"low":0.46492,"close":0.46662,"volume":874709.94459,"volumeNotional":408155.82582,"tradesDone":695}
{"date":"2018-04-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46633,"high":0.46767,"low":0.46369,"close":0.46608,"volume":932547.95237,"volumeNotional":434640.79249,"tradesDone":619}
{"date":"2018-04-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46614,"high":0.46985,"low":0.46554,"close":0.4674,"volume":1015149.66613,"volumeNotional":474479.6887,"tradesDone":766}
{"date":"2018-04-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46796,"high":0.46918,"low":0.46613,"close":0.46781,"volume":551639.48285,"volumeNotional":258063.51648,"tradesDone":524}
{"date":"2018-04-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4673,"high":0.46841,"low":0.46545,"close":0.46667,"volume":604322.919,"volumeNotional":282018.41987,"tradesDone":524}
{"date":"2018-04-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46518,"high":0.46844,"low":0.46462,"close":0.46844,"volume":923694.86096,"volumeNotional":432695.07704,"tradesDone":500}
{"date":"2018-04-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4683,"high":0.46974,"low":0.46673,"close":0.46758,"volume":1112299.21916,"volumeNotional":520085.73861,"tradesDone":673}
{"date":"2018-04-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46753,"high":0.46956,"low":0.46649,"close":0.46825,"volume":519318.08936,"volumeNotional":243169.85193,"tradesDone":491}
{"date":"2018-04-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46877,"high":0.46938,"low":0.4654,"close":0.46619,"volume":1339660.0521,"volumeNotional":624529.53419,"tradesDone":663}
{"date":"2018-04-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46602,"high":0.47403,"low":0.46417,"close":0.47269,"volume":1912060.39484,"volumeNotional":903807.88956,"tradesDone":1095}
{"date":"2018-04-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47284,"high":0.47406,"low":0.47067,"close":0.47279,"volume":499539.23373,"volumeNotional":236177.91366,"tradesDone":642}
{"date":"2018-04-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47346,"high":0.4938,"low":0.47346,"close":0.4866,"volume":6533904.75622,"volumeNotional":3179420.22663,"tradesDone":3520}
{"date":"2018-04-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48661,"high":0.48927,"low":0.4846,"close":0.48786,"volume":3021468.1478,"volumeNotional":1474052.38079,"tradesDone":1368}
{"date":"2018-04-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48792,"high":0.49074,"low":0.48665,"close":0.48969,"volume":1801430.91721,"volumeNotional":882147.91255,"tradesDone":997}
{"date":"2018-04-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49018,"high":0.49066,"low":0.48767,"close":0.48827,"volume":2042609.21985,"volumeNotional":997354.2129,"tradesDone":1184}
{"date":"2018-04-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48832,"high":0.49008,"low":0.48507,"close":0.48637,"volume":1676659.18101,"volumeNotional":815473.64159,"tradesDone":948}
{"date":"2018-04-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48673,"high":0.49068,"low":0.48642,"close":0.48861,"volume":1860118.67121,"volumeNotional":908877.61548,"tradesDone":858}
{"date":"2018-04-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4886,"high":0.48898,"low":0.48562,"close":0.48832,"volume":717974.83857,"volumeNotional":350604.9466,"tradesDone":546}
{"date":"2018-04-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48848,"high":0.49115,"low":0.48758,"close":0.48847,"volume":1840031.33629,"volumeNotional":898804.54654,"tradesDone":910}
{"date":"2018-04-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4885,"high":0.48872,"low":0.48078,"close":0.48265,"volume":1286962.75552,"volumeNotional":621150.17089,"tradesDone":1236}
{"date":"2018-04-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48286,"high":0.48545,"low":0.48224,"close":0.48414,"volume":982138.36559,"volumeNotional":475489.38107,"tradesDone":533}
{"date":"2018-04-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48413,"high":0.48545,"low":0.47989,"close":0.48186,"volume":1301022.08954,"volumeNotional":626908.45947,"tradesDone":754}
{"date":"2018-04-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48202,"high":0.48585,"low":0.48194,"close":0.48449,"volume":1117417.53055,"volumeNotional":541375.56842,"tradesDone":742}
{"date":"2018-04-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48482,"high":0.48519,"low":0.47545,"close":0.48127,"volume":1497303.89956,"volumeNotional":720606.02308,"tradesDone":1102}
{"date":"2018-04-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48134,"high":0.48458,"low":0.48031,"close":0.48215,"volume":933128.4874,"volumeNotional":449904.72934,"tradesDone":562}
{"date":"2018-04-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48203,"high":0.49517,"low":0.48153,"close":0.49293,"volume":3903541.53554,"volumeNotional":1924186.78667,"tradesDone":2070}
{"date":"2018-04-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49351,"high":0.49671,"low":0.49047,"close":0.49386,"volume":3124874.51205,"volumeNotional":1543258.6253,"tradesDone":1679}
{"date":"2018-04-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49391,"high":0.49411,"low":0.48896,"close":0.49121,"volume":1140971.44225,"volumeNotional":560458.25977,"tradesDone":742}
{"date":"2018-04-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49136,"high":0.49274,"low":0.4895,"close":0.49197,"volume":549992.21769,"volumeNotional":270577.54079,"tradesDone":524}
{"date":"2018-04-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49156,"high":0.49188,"low":0.48787,"close":0.48959,"volume":1216871.63338,"volumeNotional":595765.12962,"tradesDone":905}
{"date":"2018-04-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48948,"high":0.4931,"low":0.48919,"close":0.4923,"volume":861847.46944,"volumeNotional":424289.36588,"tradesDone":599}
{"date":"2018-04-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49214,"high":0.4925,"low":0.48716,"close":0.48878,"volume":640330.63814,"volumeNotional":312983.65674,"tradesDone":584}
{"date":"2018-04-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48869,"high":0.48935,"low":0.48364,"close":0.48537,"volume":1537284.04299,"volumeNotional":746148.21358,"tradesDone":1087}
{"date":"2018-04-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4852,"high":0.48577,"low":0.48034,"close":0.48458,"volume":1741582.88917,"volumeNotional":843928.57261,"tradesDone":965}
{"date":"2018-04-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4847,"high":0.49047,"low":0.48416,"close":0.48751,"volume":1392411.63831,"volumeNotional":678814.62143,"tradesDone":756}
{"date":"2018-04-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4875,"high":0.48834,"low":0.48356,"close":0.48634,"volume":636042.78224,"volumeNotional":309333.57193,"tradesDone":562}
{"date":"2018-04-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48602,"high":0.49024,"low":0.48465,"close":0.48665,"volume":2470998.26961,"volumeNotional":1202515.75156,"tradesDone":823}
{"date":"2018-04-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4866,"high":0.48832,"low":0.48395,"close":0.48738,"volume":636885.82781,"volumeNotional":310405.90397,"tradesDone":427}
{"date":"2018-04-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48701,"high":0.48949,"low":0.48627,"close":0.48784,"volume":329932.37609,"volumeNotional":160952.69108,"tradesDone":342}
{"date":"2018-04-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48768,"high":0.49088,"low":0.485,"close":0.48718,"volume":1192564.85621,"volumeNotional":580999.61364,"tradesDone":651}
{"date":"2018-04-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48705,"high":0.48813,"low":0.48466,"close":0.48747,"volume":395537.99686,"volumeNotional":192811.16348,"tradesDone":422}
{"date":"2018-04-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48741,"high":0.48808,"low":0.48577,"close":0.48607,"volume":799247.93731,"volumeNotional":388491.62132,"tradesDone":425}
{"date":"2018-04-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48554,"high":0.488,"low":0.4852,"close":0.4872,"volume":970922.57572,"volumeNotional":473028.92544,"tradesDone":569}
{"date":"2018-04-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48741,"high":0.4934,"low":0.48734,"close":0.49122,"volume":1783746.40584,"volumeNotional":876209.60069,"tradesDone":946}
{"date":"2018-04-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4913,"high":0.49186,"low":0.48918,"close":0.48935,"volume":344322.28306,"volumeNotional":168494.56199,"tradesDone":443}
{"date":"2018-04-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4894,"high":0.50298,"low":0.48858,"close":0.49931,"volume":2937252.41735,"volumeNotional":1466604.64788,"tradesDone":1460}
{"date":"2018-04-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4991,"high":0.50059,"low":0.49558,"close":0.49738,"volume":1995489.03724,"volumeNotional":992510.64169,"tradesDone":1252}
{"date":"2018-04-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49728,"high":0.4978,"low":0.49312,"close":0.49686,"volume":1436698.55654,"volumeNotional":713833.18481,"tradesDone":873}
{"date":"2018-04-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4972,"high":0.49823,"low":0.49409,"close":0.49536,"volume":954099.47105,"volumeNotional":472622.0821,"tradesDone":680}
{"date":"2018-04-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4951,"high":0.49912,"low":0.49406,"close":0.49724,"volume":1288214.89086,"volumeNotional":640550.07767,"tradesDone":859}
{"date":"2018-04-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49659,"high":0.49781,"low":0.49219,"close":0.49264,"volume":1038911.59577,"volumeNotional":511807.24907,"tradesDone":787}
{"date":"2018-04-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4926,"high":0.4939,"low":0.49025,"close":0.49306,"volume":894513.42174,"volumeNotional":441049.13936,"tradesDone":753}
{"date":"2018-04-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49304,"high":0.49513,"low":0.49011,"close":0.49343,"volume":916073.36818,"volumeNotional":452019.81528,"tradesDone":610}
{"date":"2018-04-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49335,"high":0.49604,"low":0.49235,"close":0.49581,"volume":707817.15996,"volumeNotional":350939.49998,"tradesDone":588}
{"date":"2018-04-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49531,"high":0.49706,"low":0.49285,"close":0.49491,"volume":1234076.62406,"volumeNotional":610757.66499,"tradesDone":736}
{"date":"2018-04-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49394,"high":0.49552,"low":0.49122,"close":0.49428,"volume":997111.78383,"volumeNotional":492854.93963,"tradesDone":624}
{"date":"2018-04-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49409,"high":0.50053,"low":0.49407,"close":0.49816,"volume":2316036.93385,"volumeNotional":1153767.95441,"tradesDone":1356}
{"date":"2018-04-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49888,"high":0.50072,"low":0.4961,"close":0.49741,"volume":1921883.90169,"volumeNotional":955962.56096,"tradesDone":934}
{"date":"2018-04-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49735,"high":0.50568,"low":0.49729,"close":0.50285,"volume":3491891.20104,"volumeNotional":1755889.87918,"tradesDone":1395}
{"date":"2018-04-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50218,"high":0.50702,"low":0.50014,"close":0.50503,"volume":3252513.75226,"volumeNotional":1642607.38252,"tradesDone":1405}
{"date":"2018-04-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50552,"high":0.51219,"low":0.50491,"close":0.50667,"volume":3035147.47489,"volumeNotional":1537815.66486,"tradesDone":1690}
{"date":"2018-04-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50665,"high":0.50721,"low":0.50144,"close":0.5053,"volume":1695125.28633,"volumeNotional":856539.75426,"tradesDone":1091}
{"date":"2018-04-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50486,"high":0.50889,"low":0.49981,"close":0.50666,"volume":2672181.85502,"volumeNotional":1353893.04565,"tradesDone":1143}
{"date":"2018-04-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50651,"high":0.50688,"low":0.50259,"close":0.50293,"volume":965802.50591,"volumeNotional":485734.80234,"tradesDone":606}
{"date":"2018-04-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50285,"high":0.50483,"low":0.50018,"close":0.50326,"volume":1126035.46017,"volumeNotional":566690.81651,"tradesDone":895}
{"date":"2018-04-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50311,"high":0.50665,"low":0.50261,"close":0.50436,"volume":601467.41542,"volumeNotional":303354.9559,"tradesDone":728}
{"date":"2018-04-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50421,"high":0.50942,"low":0.50407,"close":0.50919,"volume":1082602.07071,"volumeNotional":551247.13788,"tradesDone":865}
{"date":"2018-04-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50924,"high":0.51027,"low":0.50141,"close":0.50278,"volume":1672669.50432,"volumeNotional":840985.42837,"tradesDone":1263}
{"date":"2018-04-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50236,"high":0.50258,"low":0.48269,"close":0.48339,"volume":7377697.58377,"volumeNotional":3566273.89069,"tradesDone":4336}
{"date":"2018-04-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48324,"high":0.48541,"low":0.47764,"close":0.48224,"volume":4554809.55329,"volumeNotional":2196490.68955,"tradesDone":2682}
{"date":"2018-04-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4818,"high":0.4825,"low":0.47573,"close":0.47966,"volume":3223729.29603,"volumeNotional":1546304.217,"tradesDone":1806}
{"date":"2018-04-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47953,"high":0.48217,"low":0.47781,"close":0.47949,"volume":2391246.41646,"volumeNotional":1146568.11424,"tradesDone":1011}
{"date":"2018-04-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47981,"high":0.48067,"low":0.47371,"close":0.4799,"volume":3373990.4648,"volumeNotional":1619177.017,"tradesDone":1567}
{"date":"2018-04-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47945,"high":0.48366,"low":0.47896,"close":0.48077,"volume":1547673.36699,"volumeNotional":744074.01628,"tradesDone":1061}
{"date":"2018-04-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48043,"high":0.48314,"low":0.47859,"close":0.48116,"volume":863490.6184,"volumeNotional":415473.58088,"tradesDone":821}
{"date":"2018-04-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48172,"high":0.48265,"low":0.48007,"close":0.48161,"volume":382163.08754,"volumeNotional":184054.6813,"tradesDone":448}
{"date":"2018-04-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48169,"high":0.48398,"low":0.4811,"close":0.48313,"volume":382004.97357,"volumeNotional":184557.96034,"tradesDone":554}
{"date":"2018-04-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48316,"high":0.4833,"low":0.47635,"close":0.4783,"volume":2187287.31105,"volumeNotional":1046172.10535,"tradesDone":1306}
{"date":"2018-04-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47821,"high":0.48112,"low":0.47508,"close":0.47794,"volume":2635349.80731,"volumeNotional":1259545.69883,"tradesDone":1959}
{"date":"2018-04-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47726,"high":0.48248,"low":0.47672,"close":0.48236,"volume":430662.97079,"volumeNotional":207736.38514,"tradesDone":476}
{"date":"2018-04-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48228,"high":0.48331,"low":0.48045,"close":0.48192,"volume":655082.07808,"volumeNotional":315699.21583,"tradesDone":667}
{"date":"2018-04-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48185,"high":0.48844,"low":0.48183,"close":0.4861,"volume":1484470.15355,"volumeNotional":721600.83157,"tradesDone":987}
{"date":"2018-04-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48641,"high":0.48693,"low":0.48385,"close":0.48452,"volume":820245.98583,"volumeNotional":397424.26195,"tradesDone":469}
{"date":"2018-04-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48425,"high":0.48445,"low":0.48252,"close":0.48268,"volume":1291079.31863,"volumeNotional":623176.21974,"tradesDone":563}
{"date":"2018-04-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48263,"high":0.48463,"low":0.48218,"close":0.48289,"volume":284204.04565,"volumeNotional":137239.04168,"tradesDone":336}
{"date":"2018-04-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48296,"high":0.48556,"low":0.4825,"close":0.48507,"volume":576070.58806,"volumeNotional":279431.71326,"tradesDone":692}
{"date":"2018-04-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4852,"high":0.48725,"low":0.48311,"close":0.48438,"volume":856134.23217,"volumeNotional":414692.54812,"tradesDone":1042}
{"date":"2018-04-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4843,"high":0.48489,"low":0.48207,"close":0.48452,"volume":773665.13106,"volumeNotional":374856.67611,"tradesDone":530}
{"date":"2018-04-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48444,"high":0.48573,"low":0.48032,"close":0.48105,"volume":1045111.57955,"volumeNotional":502751.85634,"tradesDone":743}
{"date":"2018-04-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48119,"high":0.48375,"low":0.48082,"close":0.48207,"volume":859812.61757,"volumeNotional":414494.05801,"tradesDone":664}
{"date":"2018-04-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48211,"high":0.48224,"low":0.47763,"close":0.48108,"volume":985676.39504,"volumeNotional":474185.31991,"tradesDone":1148}
{"date":"2018-04-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48125,"high":0.48362,"low":0.48069,"close":0.48353,"volume":607869.34682,"volumeNotional":293925.85977,"tradesDone":515}
{"date":"2018-04-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48342,"high":0.48456,"low":0.47685,"close":0.47955,"volume":2319738.54043,"volumeNotional":1112423.72256,"tradesDone":1162}
{"date":"2018-04-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47961,"high":0.48254,"low":0.47828,"close":0.48157,"volume":1096479.88045,"volumeNotional":528035.99034,"tradesDone":1023}
{"date":"2018-04-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48188,"high":0.48568,"low":0.4811,"close":0.48539,"volume":962123.59092,"volumeNotional":467000.37854,"tradesDone":803}
{"date":"2018-04-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48549,"high":0.4863,"low":0.48394,"close":0.48463,"volume":614563.65765,"volumeNotional":297838.03348,"tradesDone":649}
{"date":"2018-04-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48475,"high":0.48606,"low":0.48309,"close":0.48545,"volume":1527012.32245,"volumeNotional":741292.57499,"tradesDone":956}
{"date":"2018-04-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48526,"high":0.49258,"low":0.48525,"close":0.48904,"volume":3477697.7028,"volumeNotional":1700733.37886,"tradesDone":2388}
{"date":"2018-04-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48905,"high":0.49049,"low":0.48764,"close":0.48924,"volume":1224135.44801,"volumeNotional":598896.61524,"tradesDone":814}
{"date":"2018-04-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48907,"high":0.49148,"low":0.4887,"close":0.49049,"volume":883276.75475,"volumeNotional":433242.64915,"tradesDone":1551}
{"date":"2018-04-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49041,"high":0.49111,"low":0.48891,"close":0.48954,"volume":591602.40561,"volumeNotional":289614.26778,"tradesDone":1192}
{"date":"2018-04-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48907,"high":0.49083,"low":0.48842,"close":0.49039,"volume":490897.38918,"volumeNotional":240731.53746,"tradesDone":552}
{"date":"2018-04-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49033,"high":0.49082,"low":0.4876,"close":0.49005,"volume":641746.95231,"volumeNotional":314488.81176,"tradesDone":516}
{"date":"2018-04-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49005,"high":0.49169,"low":0.48975,"close":0.49148,"volume":313404.80725,"volumeNotional":154032.29207,"tradesDone":472}
{"date":"2018-04-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49141,"high":0.4957,"low":0.48691,"close":0.48852,"volume":2370522.31473,"volumeNotional":1158042.12983,"tradesDone":1349}
{"date":"2018-04-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4883,"high":0.49202,"low":0.48605,"close":0.49081,"volume":771127.73546,"volumeNotional":378474.45059,"tradesDone":718}
{"date":"2018-04-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49089,"high":0.49285,"low":0.48963,"close":0.49202,"volume":609118.06589,"volumeNotional":299700.45275,"tradesDone":598}
{"date":"2018-04-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49177,"high":0.492,"low":0.48912,"close":0.48988,"volume":363722.00458,"volumeNotional":178179.94564,"tradesDone":474}
{"date":"2018-04-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49009,"high":0.49189,"low":0.48729,"close":0.48741,"volume":587090.81122,"volumeNotional":286156.45714,"tradesDone":672}
{"date":"2018-04-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48769,"high":0.48775,"low":0.48515,"close":0.48721,"volume":785978.7433,"volumeNotional":382935.01146,"tradesDone":567}
{"date":"2018-04-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48717,"high":0.48933,"low":0.48695,"close":0.48841,"volume":172484.02562,"volumeNotional":84243.25265,"tradesDone":961}
{"date":"2018-04-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48823,"high":0.4925,"low":0.48758,"close":0.4879,"volume":939711.10199,"volumeNotional":458486.58791,"tradesDone":728}
{"date":"2018-04-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48795,"high":0.49023,"low":0.48657,"close":0.48906,"volume":461103.05269,"volumeNotional":225505.91075,"tradesDone":728}
{"date":"2018-04-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48948,"high":0.48994,"low":0.48713,"close":0.48824,"volume":394333.10172,"volumeNotional":192530.72172,"tradesDone":441}
{"date":"2018-04-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48878,"high":0.48909,"low":0.48643,"close":0.48778,"volume":878265.9387,"volumeNotional":428400.94623,"tradesDone":617}
{"date":"2018-04-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48767,"high":0.49019,"low":0.48729,"close":0.49008,"volume":268132.29823,"volumeNotional":131405.70297,"tradesDone":255}
{"date":"2018-04-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48984,"high":0.4906,"low":0.48839,"close":0.48991,"volume":546682.83409,"volumeNotional":267826.56435,"tradesDone":655}
{"date":"2018-04-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48901,"high":0.49168,"low":0.48736,"close":0.49088,"volume":920236.14495,"volumeNotional":451727.10688,"tradesDone":678}
{"date":"2018-04-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49063,"high":0.49108,"low":0.48847,"close":0.49055,"volume":1348569.47284,"volumeNotional":661540.84265,"tradesDone":692}
{"date":"2018-04-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49069,"high":0.50029,"low":0.49015,"close":0.49806,"volume":3701510.13964,"volumeNotional":1843564.15911,"tradesDone":2455}
{"date":"2018-04-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49802,"high":0.50117,"low":0.49755,"close":0.49913,"volume":2244887.17723,"volumeNotional":1120500.39026,"tradesDone":1280}
{"date":"2018-04-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49829,"high":0.49901,"low":0.49477,"close":0.4986,"volume":1170292.82442,"volumeNotional":583502.88597,"tradesDone":725}
{"date":"2018-04-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49849,"high":0.49899,"low":0.49557,"close":0.4975,"volume":1439429.6066,"volumeNotional":716109.2411,"tradesDone":641}
{"date":"2018-04-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4971,"high":0.49866,"low":0.49383,"close":0.49536,"volume":1365306.56763,"volumeNotional":676313.95208,"tradesDone":900}
{"date":"2018-04-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49593,"high":0.5012,"low":0.49555,"close":0.50014,"volume":2579931.12265,"volumeNotional":1290316.9816,"tradesDone":1217}
{"date":"2018-04-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50014,"high":0.50374,"low":0.499,"close":0.50203,"volume":1909272.21579,"volumeNotional":958503.67654,"tradesDone":1095}
{"date":"2018-04-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50241,"high":0.50411,"low":0.49949,"close":0.49965,"volume":1709062.59846,"volumeNotional":853933.59243,"tradesDone":1084}
{"date":"2018-04-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50045,"high":0.50141,"low":0.49765,"close":0.50048,"volume":1075509.8832,"volumeNotional":538273.81486,"tradesDone":743}
{"date":"2018-04-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50006,"high":0.51125,"low":0.4992,"close":0.50888,"volume":4566973.02144,"volumeNotional":2324032.29996,"tradesDone":2533}
{"date":"2018-04-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5087,"high":0.5573,"low":0.50724,"close":0.53998,"volume":32733572.24442,"volumeNotional":17675628.49236,"tradesDone":13712}
{"date":"2018-04-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53962,"high":0.54292,"low":0.52186,"close":0.52797,"volume":8936670.11463,"volumeNotional":4718333.47865,"tradesDone":4623}
{"date":"2018-04-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5278,"high":0.53715,"low":0.51987,"close":0.53191,"volume":4781710.06169,"volumeNotional":2543420.66385,"tradesDone":2583}
{"date":"2018-04-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53192,"high":0.53696,"low":0.52302,"close":0.52886,"volume":3963496.17722,"volumeNotional":2096153.62098,"tradesDone":2109}
{"date":"2018-04-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52904,"high":0.5486,"low":0.52854,"close":0.54845,"volume":7366269.56172,"volumeNotional":4040020.81523,"tradesDone":4056}
{"date":"2018-04-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54837,"high":0.54885,"low":0.53725,"close":0.54385,"volume":4760096.94989,"volumeNotional":2588797.53653,"tradesDone":2687}
{"date":"2018-04-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54382,"high":0.54457,"low":0.53002,"close":0.53191,"volume":4291958.63433,"volumeNotional":2282935.30541,"tradesDone":2110}
{"date":"2018-04-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53207,"high":0.53295,"low":0.50723,"close":0.50753,"volume":6249747.44881,"volumeNotional":3171939.52962,"tradesDone":3506}
{"date":"2018-04-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5076,"high":0.51542,"low":0.50239,"close":0.51208,"volume":5607246.43958,"volumeNotional":2871341.87541,"tradesDone":3749}
{"date":"2018-04-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51189,"high":0.51528,"low":0.5082,"close":0.51371,"volume":2047950.64572,"volumeNotional":1052046.78378,"tradesDone":1960}
{"date":"2018-04-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5135,"high":0.51506,"low":0.50705,"close":0.51196,"volume":2528208.55042,"volumeNotional":1294352.72247,"tradesDone":1715}
{"date":"2018-04-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51234,"high":0.52428,"low":0.50825,"close":0.52131,"volume":3916648.81265,"volumeNotional":2041781.59677,"tradesDone":2270}
{"date":"2018-04-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52101,"high":0.57582,"low":0.52046,"close":0.55416,"volume":33084644.31669,"volumeNotional":18334313.30391,"tradesDone":16019}
{"date":"2018-04-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55513,"high":0.56224,"low":0.54486,"close":0.55837,"volume":14845722.53491,"volumeNotional":8289358.32722,"tradesDone":7965}
{"date":"2018-04-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55823,"high":0.57807,"low":0.55587,"close":0.57258,"volume":13195784.24871,"volumeNotional":7555645.57978,"tradesDone":6829}
{"date":"2018-04-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57181,"high":0.59219,"low":0.55903,"close":0.56358,"volume":15980226.65728,"volumeNotional":9006106.47655,"tradesDone":8064}
{"date":"2018-04-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56347,"high":0.57217,"low":0.56053,"close":0.57011,"volume":4579709.20356,"volumeNotional":2610921.47873,"tradesDone":3085}
{"date":"2018-04-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5701,"high":0.57025,"low":0.55636,"close":0.56096,"volume":3351679.13545,"volumeNotional":1880146.6332,"tradesDone":1933}
{"date":"2018-04-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56229,"high":0.57636,"low":0.56182,"close":0.57134,"volume":7071613.95018,"volumeNotional":4040311.39982,"tradesDone":3478}
{"date":"2018-04-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57154,"high":0.57518,"low":0.5677,"close":0.57172,"volume":2459630.53382,"volumeNotional":1406222.72484,"tradesDone":2771}
{"date":"2018-04-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57181,"high":0.58524,"low":0.56891,"close":0.58106,"volume":3666491.46437,"volumeNotional":2130441.73436,"tradesDone":2687}
{"date":"2018-04-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58419,"high":0.60279,"low":0.58332,"close":0.60042,"volume":9186970.20845,"volumeNotional":5516073.84415,"tradesDone":4613}
{"date":"2018-04-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60081,"high":0.66435,"low":0.59845,"close":0.66169,"volume":16065164.05519,"volumeNotional":10630185.83419,"tradesDone":9504}
{"date":"2018-04-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66079,"high":0.66237,"low":0.62449,"close":0.65099,"volume":16801270.80968,"volumeNotional":10937462.95234,"tradesDone":9242}
{"date":"2018-04-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6519,"high":0.65554,"low":0.63118,"close":0.64184,"volume":8683404.48016,"volumeNotional":5573322.16546,"tradesDone":4522}
{"date":"2018-04-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64191,"high":0.64662,"low":0.61212,"close":0.622,"volume":11148306.19456,"volumeNotional":6934233.59011,"tradesDone":6227}
{"date":"2018-04-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62228,"high":0.63544,"low":0.61601,"close":0.62216,"volume":5165170.57033,"volumeNotional":3213552.65083,"tradesDone":3167}
{"date":"2018-04-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6227,"high":0.63281,"low":0.62077,"close":0.62837,"volume":4769345.38428,"volumeNotional":2996927.02599,"tradesDone":3103}
{"date":"2018-04-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62862,"high":0.64601,"low":0.62714,"close":0.63203,"volume":5956548.13358,"volumeNotional":3764717.80894,"tradesDone":3871}
{"date":"2018-04-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63155,"high":0.63476,"low":0.62416,"close":0.62965,"volume":2872035.3061,"volumeNotional":1808368.36321,"tradesDone":1980}
{"date":"2018-04-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62942,"high":0.63022,"low":0.61899,"close":0.62321,"volume":2422357.98466,"volumeNotional":1509635.63085,"tradesDone":1689}
{"date":"2018-04-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62274,"high":0.63235,"low":0.62086,"close":0.62659,"volume":2469993.19295,"volumeNotional":1547660.94152,"tradesDone":1532}
{"date":"2018-04-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62663,"high":0.66219,"low":0.62614,"close":0.65199,"volume":13769003.6734,"volumeNotional":8977215.33196,"tradesDone":6421}
{"date":"2018-04-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65134,"high":0.65803,"low":0.64039,"close":0.6477,"volume":9063681.69272,"volumeNotional":5870574.58754,"tradesDone":5275}
{"date":"2018-04-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64732,"high":0.64801,"low":0.6377,"close":0.63778,"volume":4918349.39513,"volumeNotional":3136834.78998,"tradesDone":3577}
{"date":"2018-04-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63792,"high":0.64918,"low":0.63267,"close":0.64785,"volume":5813277.18294,"volumeNotional":3766132.88293,"tradesDone":2991}
{"date":"2018-04-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64744,"high":0.65553,"low":0.64507,"close":0.64869,"volume":4877755.78168,"volumeNotional":3164163.75414,"tradesDone":2981}
{"date":"2018-04-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6482,"high":0.69458,"low":0.64497,"close":0.68703,"volume":15496162.9672,"volumeNotional":10646347.46926,"tradesDone":7587}
{"date":"2018-04-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68682,"high":0.69324,"low":0.66463,"close":0.67674,"volume":15182401.9272,"volumeNotional":10274542.44773,"tradesDone":8392}
{"date":"2018-04-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67624,"high":0.67996,"low":0.66167,"close":0.6735,"volume":8908409.8284,"volumeNotional":5999788.20172,"tradesDone":5161}
{"date":"2018-04-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67354,"high":0.68927,"low":0.6672,"close":0.68824,"volume":5110947.2115,"volumeNotional":3517548.04695,"tradesDone":3544}
{"date":"2018-04-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68835,"high":0.70863,"low":0.67862,"close":0.70685,"volume":11873551.71797,"volumeNotional":8392824.71986,"tradesDone":6734}
{"date":"2018-04-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70672,"high":0.70763,"low":0.67947,"close":0.69247,"volume":15209176.70151,"volumeNotional":10531931.29517,"tradesDone":6472}
{"date":"2018-04-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69264,"high":0.69998,"low":0.68545,"close":0.69941,"volume":3489570.42736,"volumeNotional":2440652.70385,"tradesDone":2281}
{"date":"2018-04-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69946,"high":0.70037,"low":0.68305,"close":0.69021,"volume":4566710.78151,"volumeNotional":3151992.73874,"tradesDone":2988}
{"date":"2018-04-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69003,"high":0.69086,"low":0.63946,"close":0.65014,"volume":17376208.58172,"volumeNotional":11297009.91445,"tradesDone":8392}
{"date":"2018-04-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64974,"high":0.65296,"low":0.63328,"close":0.6391,"volume":10751969.42791,"volumeNotional":6871622.99685,"tradesDone":5462}
{"date":"2018-04-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63896,"high":0.65007,"low":0.62655,"close":0.64927,"volume":7983711.6043,"volumeNotional":5183596.19343,"tradesDone":5560}
{"date":"2018-04-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64923,"high":0.65911,"low":0.63728,"close":0.64259,"volume":7400190.44178,"volumeNotional":4755309.29696,"tradesDone":4343}
{"date":"2018-04-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.642,"high":0.64659,"low":0.63336,"close":0.64163,"volume":3690730.18739,"volumeNotional":2368100.98215,"tradesDone":2879}
{"date":"2018-04-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64213,"high":0.66452,"low":0.63963,"close":0.65794,"volume":4686776.97545,"volumeNotional":3083632.67519,"tradesDone":3860}
{"date":"2018-04-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65812,"high":0.65873,"low":0.6485,"close":0.6532,"volume":2882594.78765,"volumeNotional":1882903.60706,"tradesDone":2087}
{"date":"2018-04-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6525,"high":0.6567,"low":0.6474,"close":0.65501,"volume":1544597.17073,"volumeNotional":1011727.59413,"tradesDone":1409}
{"date":"2018-04-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65484,"high":0.65611,"low":0.6382,"close":0.64087,"volume":3599052.61052,"volumeNotional":2306540.41427,"tradesDone":2106}
{"date":"2018-04-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64085,"high":0.65083,"low":0.6391,"close":0.63914,"volume":3162396.89759,"volumeNotional":2021217.54296,"tradesDone":2088}
{"date":"2018-04-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63897,"high":0.6508,"low":0.63886,"close":0.64917,"volume":1727724.6375,"volumeNotional":1121582.45507,"tradesDone":1583}
{"date":"2018-04-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64882,"high":0.67301,"low":0.64392,"close":0.66494,"volume":6725557.66779,"volumeNotional":4472061.87049,"tradesDone":4350}
{"date":"2018-04-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66523,"high":0.67063,"low":0.65503,"close":0.65803,"volume":2282805.76231,"volumeNotional":1502157.11812,"tradesDone":1751}
{"date":"2018-04-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65717,"high":0.65943,"low":0.64494,"close":0.64944,"volume":2719121.71923,"volumeNotional":1765908.76378,"tradesDone":2306}
{"date":"2018-04-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6499,"high":0.6524,"low":0.63358,"close":0.63741,"volume":2859959.12232,"volumeNotional":1822979.0749,"tradesDone":2150}
{"date":"2018-04-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63746,"high":0.64437,"low":0.63465,"close":0.63737,"volume":3286078.4695,"volumeNotional":2094456.37128,"tradesDone":1939}
{"date":"2018-04-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63791,"high":0.64053,"low":0.62195,"close":0.62697,"volume":6380752.11022,"volumeNotional":4000515.68935,"tradesDone":4187}
{"date":"2018-04-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62709,"high":0.63631,"low":0.62044,"close":0.63425,"volume":7161075.24074,"volumeNotional":4541904.54356,"tradesDone":3214}
{"date":"2018-04-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63418,"high":0.63605,"low":0.62628,"close":0.63241,"volume":2777237.78679,"volumeNotional":1756346.74841,"tradesDone":2303}
{"date":"2018-04-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6325,"high":0.63763,"low":0.62928,"close":0.63442,"volume":3291563.18115,"volumeNotional":2088225.46383,"tradesDone":2081}
{"date":"2018-04-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63409,"high":0.64139,"low":0.63063,"close":0.63948,"volume":3587992.96039,"volumeNotional":2294465.46868,"tradesDone":2187}
{"date":"2018-04-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63974,"high":0.64052,"low":0.62891,"close":0.63421,"volume":1603315.98717,"volumeNotional":1016844.11875,"tradesDone":1533}
{"date":"2018-04-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63336,"high":0.64323,"low":0.62979,"close":0.64021,"volume":2323406.11682,"volumeNotional":1487459.91255,"tradesDone":1952}
{"date":"2018-04-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64025,"high":0.64382,"low":0.63511,"close":0.6426,"volume":1790268.17708,"volumeNotional":1150428.57064,"tradesDone":1352}
{"date":"2018-04-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64267,"high":0.6541,"low":0.64231,"close":0.65045,"volume":3742057.07716,"volumeNotional":2434012.9622,"tradesDone":2926}
{"date":"2018-04-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65025,"high":0.6523,"low":0.6432,"close":0.64876,"volume":2897862.89997,"volumeNotional":1880031.90898,"tradesDone":1699}
{"date":"2018-04-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64894,"high":0.65477,"low":0.64434,"close":0.64567,"volume":1412398.31607,"volumeNotional":911941.30283,"tradesDone":1331}
{"date":"2018-04-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64578,"high":0.6465,"low":0.63552,"close":0.64,"volume":2421877.88377,"volumeNotional":1550013.55155,"tradesDone":1785}
{"date":"2018-04-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6408,"high":0.6546,"low":0.64016,"close":0.64701,"volume":3840121.7962,"volumeNotional":2484592.50342,"tradesDone":2250}
{"date":"2018-04-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64762,"high":0.65758,"low":0.64403,"close":0.65431,"volume":2705399.24583,"volumeNotional":1770181.75606,"tradesDone":1727}
{"date":"2018-04-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65465,"high":0.6558,"low":0.64481,"close":0.64842,"volume":1853156.68396,"volumeNotional":1201632.29169,"tradesDone":1226}
{"date":"2018-04-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64856,"high":0.649,"low":0.6434,"close":0.64573,"volume":1368022.09228,"volumeNotional":883371.33518,"tradesDone":888}
{"date":"2018-04-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64574,"high":0.65508,"low":0.64527,"close":0.65074,"volume":2697917.03706,"volumeNotional":1755645.0365,"tradesDone":1408}
{"date":"2018-04-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65066,"high":0.66068,"low":0.64598,"close":0.65902,"volume":2924120.47148,"volumeNotional":1927049.99423,"tradesDone":1680}
{"date":"2018-04-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65937,"high":0.66526,"low":0.65556,"close":0.65891,"volume":2261528.74511,"volumeNotional":1490140.22108,"tradesDone":2111}
{"date":"2018-04-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65885,"high":0.65912,"low":0.65161,"close":0.6526,"volume":1246134.86088,"volumeNotional":813228.94871,"tradesDone":955}
{"date":"2018-04-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6527,"high":0.66035,"low":0.65049,"close":0.65819,"volume":1396305.26707,"volumeNotional":919027.30964,"tradesDone":1317}
{"date":"2018-04-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65814,"high":0.66142,"low":0.65234,"close":0.65777,"volume":2994133.17731,"volumeNotional":1969447.73344,"tradesDone":1851}
{"date":"2018-04-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65801,"high":0.65918,"low":0.65491,"close":0.65691,"volume":1420363.55268,"volumeNotional":933055.72786,"tradesDone":926}
{"date":"2018-04-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65672,"high":0.69294,"low":0.65627,"close":0.68207,"volume":12057041.96276,"volumeNotional":8223742.33512,"tradesDone":7218}
{"date":"2018-04-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68144,"high":0.69687,"low":0.67863,"close":0.68913,"volume":6415824.53006,"volumeNotional":4421310.5027,"tradesDone":3553}
{"date":"2018-04-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68925,"high":0.69314,"low":0.68196,"close":0.68554,"volume":3473319.42467,"volumeNotional":2381091.77486,"tradesDone":2385}
{"date":"2018-04-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68636,"high":0.6899,"low":0.68042,"close":0.68362,"volume":2176849.90887,"volumeNotional":1488135.11695,"tradesDone":1896}
{"date":"2018-04-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6838,"high":0.68439,"low":0.66504,"close":0.67382,"volume":4554071.35841,"volumeNotional":3068604.23155,"tradesDone":3509}
{"date":"2018-04-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67421,"high":0.68475,"low":0.67414,"close":0.67746,"volume":2809496.92936,"volumeNotional":1903317.2081,"tradesDone":1679}
{"date":"2018-04-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67791,"high":0.68216,"low":0.67339,"close":0.68021,"volume":1374069.63534,"volumeNotional":934658.01848,"tradesDone":1072}
{"date":"2018-04-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68037,"high":0.68858,"low":0.67959,"close":0.68332,"volume":2271347.17316,"volumeNotional":1552067.44517,"tradesDone":1577}
{"date":"2018-04-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68343,"high":0.68396,"low":0.6766,"close":0.68171,"volume":1784148.14615,"volumeNotional":1216267.38929,"tradesDone":1827}
{"date":"2018-04-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68173,"high":0.68395,"low":0.67942,"close":0.68245,"volume":916092.66991,"volumeNotional":625188.55079,"tradesDone":733}
{"date":"2018-04-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68327,"high":0.6847,"low":0.67745,"close":0.68206,"volume":2347869.50656,"volumeNotional":1601384.26683,"tradesDone":1747}
{"date":"2018-04-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68199,"high":0.69449,"low":0.68092,"close":0.69255,"volume":3568524.3575,"volumeNotional":2471399.35048,"tradesDone":2975}
{"date":"2018-04-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69239,"high":0.69498,"low":0.68548,"close":0.69347,"volume":1586511.23771,"volumeNotional":1100192.91752,"tradesDone":1348}
{"date":"2018-04-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69363,"high":0.69556,"low":0.68866,"close":0.69189,"volume":2004774.31332,"volumeNotional":1387081.99917,"tradesDone":1372}
{"date":"2018-04-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69277,"high":0.69561,"low":0.68296,"close":0.6851,"volume":1717550.73643,"volumeNotional":1176689.01707,"tradesDone":1473}
{"date":"2018-04-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68481,"high":0.6867,"low":0.66053,"close":0.6663,"volume":8187287.71698,"volumeNotional":5455157.06093,"tradesDone":5022}
{"date":"2018-04-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66645,"high":0.67406,"low":0.66265,"close":0.66629,"volume":3153085.47408,"volumeNotional":2100877.27295,"tradesDone":2617}
{"date":"2018-04-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66663,"high":0.67245,"low":0.66282,"close":0.66876,"volume":3073791.05569,"volumeNotional":2055643.52006,"tradesDone":1806}
{"date":"2018-04-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66884,"high":0.66998,"low":0.65255,"close":0.65758,"volume":4209131.50008,"volumeNotional":2767836.92505,"tradesDone":3116}
{"date":"2018-04-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6565,"high":0.66057,"low":0.65168,"close":0.65807,"volume":5969914.50936,"volumeNotional":3928628.08038,"tradesDone":2550}
{"date":"2018-04-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65805,"high":0.66701,"low":0.65636,"close":0.66253,"volume":1841308.21893,"volumeNotional":1219920.99014,"tradesDone":1793}
{"date":"2018-04-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66248,"high":0.67035,"low":0.65904,"close":0.668,"volume":2378392.74966,"volumeNotional":1588775.17973,"tradesDone":1909}
{"date":"2018-04-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66804,"high":0.66967,"low":0.65716,"close":0.66128,"volume":2003814.85952,"volumeNotional":1325075.84872,"tradesDone":1447}
{"date":"2018-04-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66076,"high":0.66449,"low":0.65783,"close":0.65906,"volume":988734.3589,"volumeNotional":651634.50487,"tradesDone":1072}
{"date":"2018-04-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65959,"high":0.66218,"low":0.65428,"close":0.65759,"volume":1873765.48504,"volumeNotional":1232174.81848,"tradesDone":1964}
{"date":"2018-04-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65736,"high":0.65884,"low":0.63968,"close":0.64131,"volume":5624731.16786,"volumeNotional":3607178.53598,"tradesDone":4654}
{"date":"2018-04-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64173,"high":0.647,"low":0.63398,"close":0.64472,"volume":4026328.27127,"volumeNotional":2595862.37556,"tradesDone":3162}
{"date":"2018-04-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64424,"high":0.65222,"low":0.63942,"close":0.64969,"volume":2391231.50058,"volumeNotional":1553553.36345,"tradesDone":1558}
{"date":"2018-04-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64945,"high":0.65071,"low":0.64379,"close":0.64663,"volume":1366336.63731,"volumeNotional":883517.67136,"tradesDone":1086}
{"date":"2018-04-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64662,"high":0.64704,"low":0.63764,"close":0.64351,"volume":1953058.51859,"volumeNotional":1256818.54466,"tradesDone":1516}
{"date":"2018-04-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6434,"high":0.664,"low":0.64238,"close":0.66049,"volume":4130499.20484,"volumeNotional":2728136.42019,"tradesDone":2730}
{"date":"2018-04-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6609,"high":0.66204,"low":0.6558,"close":0.65929,"volume":1254390.18626,"volumeNotional":827007.02255,"tradesDone":1244}
{"date":"2018-04-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65933,"high":0.66253,"low":0.65052,"close":0.65247,"volume":1470160.07282,"volumeNotional":959229.90235,"tradesDone":1326}
{"date":"2018-04-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65301,"high":0.65805,"low":0.64897,"close":0.657,"volume":1529796.40752,"volumeNotional":1005072.91802,"tradesDone":1438}
{"date":"2018-04-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65715,"high":0.66177,"low":0.6559,"close":0.65789,"volume":906441.90227,"volumeNotional":596336.35247,"tradesDone":880}
{"date":"2018-04-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65826,"high":0.65981,"low":0.65287,"close":0.65575,"volume":830508.28894,"volumeNotional":544603.93907,"tradesDone":1011}
{"date":"2018-04-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6561,"high":0.66502,"low":0.65596,"close":0.66344,"volume":1419947.32418,"volumeNotional":942048.16547,"tradesDone":1058}
{"date":"2018-04-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66357,"high":0.66488,"low":0.65792,"close":0.6622,"volume":1895289.05822,"volumeNotional":1255068.27143,"tradesDone":1292}
{"date":"2018-04-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66274,"high":0.66431,"low":0.65609,"close":0.65844,"volume":1204571.67895,"volumeNotional":793135.86743,"tradesDone":885}
{"date":"2018-04-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65904,"high":0.66074,"low":0.65233,"close":0.65853,"volume":2025977.02441,"volumeNotional":1334165.80825,"tradesDone":1669}
{"date":"2018-04-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65817,"high":0.66467,"low":0.65817,"close":0.66231,"volume":1128376.43351,"volumeNotional":747336.89443,"tradesDone":795}
{"date":"2018-04-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66245,"high":0.66269,"low":0.65709,"close":0.65884,"volume":1152925.95635,"volumeNotional":759591.84839,"tradesDone":937}
{"date":"2018-04-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65858,"high":0.66058,"low":0.65485,"close":0.65602,"volume":1148613.18048,"volumeNotional":753510.16484,"tradesDone":875}
{"date":"2018-04-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65645,"high":0.66198,"low":0.65564,"close":0.66063,"volume":1699099.68091,"volumeNotional":1122472.7432,"tradesDone":1880}
{"date":"2018-04-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66041,"high":0.67975,"low":0.65956,"close":0.673,"volume":7924077.72617,"volumeNotional":5332913.74248,"tradesDone":5382}
{"date":"2018-04-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67322,"high":0.67891,"low":0.67297,"close":0.67626,"volume":3627286.31284,"volumeNotional":2452984.56246,"tradesDone":3133}
{"date":"2018-04-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67689,"high":0.68307,"low":0.67536,"close":0.67582,"volume":3283395.7263,"volumeNotional":2219000.07836,"tradesDone":2513}
{"date":"2018-04-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67622,"high":0.67958,"low":0.66704,"close":0.67146,"volume":3426551.26895,"volumeNotional":2300802.93205,"tradesDone":2049}
{"date":"2018-04-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67115,"high":0.67706,"low":0.67094,"close":0.67568,"volume":1544769.89042,"volumeNotional":1043773.39101,"tradesDone":1836}
{"date":"2018-04-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67556,"high":0.68053,"low":0.67111,"close":0.67215,"volume":2307103.53052,"volumeNotional":1550719.384,"tradesDone":1996}
{"date":"2018-04-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67242,"high":0.67677,"low":0.66799,"close":0.67345,"volume":3378536.10402,"volumeNotional":2275287.06205,"tradesDone":1948}
{"date":"2018-04-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67408,"high":0.67564,"low":0.66773,"close":0.67399,"volume":1572840.10649,"volumeNotional":1060075.09254,"tradesDone":1923}
{"date":"2018-04-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6737,"high":0.67559,"low":0.67171,"close":0.67383,"volume":1047105.29742,"volumeNotional":705572.18679,"tradesDone":1250}
{"date":"2018-04-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6739,"high":0.67633,"low":0.67304,"close":0.67575,"volume":1103858.91707,"volumeNotional":745929.63809,"tradesDone":1175}
{"date":"2018-04-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67713,"high":0.67888,"low":0.67458,"close":0.67771,"volume":1260239.05998,"volumeNotional":854070.75567,"tradesDone":1640}
{"date":"2018-04-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67797,"high":0.67809,"low":0.6603,"close":0.66201,"volume":4178680.77019,"volumeNotional":2766324.43168,"tradesDone":3479}
{"date":"2018-04-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66193,"high":0.66222,"low":0.6502,"close":0.65653,"volume":7501373.51728,"volumeNotional":4924903.76021,"tradesDone":5053}
{"date":"2018-04-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65671,"high":0.66059,"low":0.65013,"close":0.65921,"volume":4389411.24384,"volumeNotional":2893536.71822,"tradesDone":3276}
{"date":"2018-04-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66005,"high":0.66364,"low":0.65773,"close":0.66199,"volume":1910767.36664,"volumeNotional":1264900.18693,"tradesDone":1750}
{"date":"2018-04-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66178,"high":0.66256,"low":0.65318,"close":0.65695,"volume":2043037.28517,"volumeNotional":1342176.32859,"tradesDone":2086}
{"date":"2018-04-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65689,"high":0.65782,"low":0.65042,"close":0.65471,"volume":2305841.63864,"volumeNotional":1509660.17711,"tradesDone":1475}
{"date":"2018-04-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65451,"high":0.66054,"low":0.65192,"close":0.65927,"volume":1330438.48944,"volumeNotional":877116.93704,"tradesDone":1168}
{"date":"2018-04-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65944,"high":0.66439,"low":0.65909,"close":0.6622,"volume":883228.30246,"volumeNotional":584872.70105,"tradesDone":894}
{"date":"2018-04-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66215,"high":0.66475,"low":0.65878,"close":0.65947,"volume":1168925.04318,"volumeNotional":770869.15076,"tradesDone":1264}
{"date":"2018-04-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6592,"high":0.66575,"low":0.65878,"close":0.66527,"volume":799239.2136,"volumeNotional":531706.57231,"tradesDone":734}
{"date":"2018-04-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66469,"high":0.66862,"low":0.66335,"close":0.66545,"volume":1931063.74468,"volumeNotional":1285025.19693,"tradesDone":2222}
{"date":"2018-04-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66585,"high":0.66811,"low":0.66262,"close":0.66513,"volume":1417862.23993,"volumeNotional":943061.17572,"tradesDone":1163}
{"date":"2018-04-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66465,"high":0.67811,"low":0.65665,"close":0.67645,"volume":4168908.4795,"volumeNotional":2820039.91725,"tradesDone":2613}
{"date":"2018-04-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67687,"high":0.68206,"low":0.67296,"close":0.67663,"volume":6343383.75864,"volumeNotional":4292092.84034,"tradesDone":3656}
{"date":"2018-04-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67622,"high":0.67723,"low":0.67293,"close":0.67611,"volume":1892394.62744,"volumeNotional":1279474.93877,"tradesDone":1389}
{"date":"2018-04-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67615,"high":0.67996,"low":0.67513,"close":0.67832,"volume":2070145.46284,"volumeNotional":1404212.42384,"tradesDone":1682}
{"date":"2018-04-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67833,"high":0.67961,"low":0.67304,"close":0.67725,"volume":1801325.40267,"volumeNotional":1219952.45734,"tradesDone":1563}
{"date":"2018-04-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67728,"high":0.69615,"low":0.67616,"close":0.69361,"volume":8504342.48491,"volumeNotional":5898668.17119,"tradesDone":4866}
{"date":"2018-04-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69338,"high":0.69634,"low":0.68453,"close":0.68878,"volume":4101780.03853,"volumeNotional":2825234.65748,"tradesDone":2728}
{"date":"2018-04-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6884,"high":0.69271,"low":0.68236,"close":0.68386,"volume":3061676.8011,"volumeNotional":2093770.47698,"tradesDone":2038}
{"date":"2018-04-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68389,"high":0.68999,"low":0.67283,"close":0.674,"volume":3159910.44737,"volumeNotional":2129790.905,"tradesDone":1773}
{"date":"2018-04-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67499,"high":0.68188,"low":0.66877,"close":0.67858,"volume":5440178.26805,"volumeNotional":3691614.47076,"tradesDone":3148}
{"date":"2018-04-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67805,"high":0.68941,"low":0.67605,"close":0.68628,"volume":3589266.81757,"volumeNotional":2463254.80363,"tradesDone":2387}
{"date":"2018-04-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68655,"high":0.68976,"low":0.68198,"close":0.68507,"volume":2566644.34704,"volumeNotional":1758322.50698,"tradesDone":1881}
{"date":"2018-04-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68482,"high":0.69486,"low":0.67877,"close":0.68883,"volume":5634409.79821,"volumeNotional":3881165.5908,"tradesDone":2921}
{"date":"2018-04-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68898,"high":0.71008,"low":0.68729,"close":0.69931,"volume":9433497.07969,"volumeNotional":6596905.95175,"tradesDone":6381}
{"date":"2018-04-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69919,"high":0.72211,"low":0.69733,"close":0.71438,"volume":11080220.56501,"volumeNotional":7915469.80497,"tradesDone":7290}
{"date":"2018-04-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71413,"high":0.72938,"low":0.71043,"close":0.72865,"volume":5465164.23179,"volumeNotional":3982168.59017,"tradesDone":5316}
{"date":"2018-04-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72837,"high":0.72912,"low":0.71019,"close":0.71556,"volume":5986386.67448,"volumeNotional":4283598.41748,"tradesDone":4357}
{"date":"2018-04-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71617,"high":0.71827,"low":0.70582,"close":0.71347,"volume":3560042.59012,"volumeNotional":2539982.74076,"tradesDone":2641}
{"date":"2018-04-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71359,"high":0.72154,"low":0.70301,"close":0.72054,"volume":3212521.24931,"volumeNotional":2314756.50559,"tradesDone":2248}
{"date":"2018-04-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72011,"high":0.72472,"low":0.71382,"close":0.722,"volume":2512654.80953,"volumeNotional":1814131.7284,"tradesDone":1934}
{"date":"2018-04-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72162,"high":0.73986,"low":0.71745,"close":0.73486,"volume":5443767.79262,"volumeNotional":4000404.87,"tradesDone":2920}
{"date":"2018-04-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73378,"high":0.73497,"low":0.72357,"close":0.73134,"volume":2761653.65382,"volumeNotional":2019695.793,"tradesDone":1370}
{"date":"2018-04-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73133,"high":0.73144,"low":0.7179,"close":0.72545,"volume":2482162.66332,"volumeNotional":1800679.02432,"tradesDone":1549}
{"date":"2018-04-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72556,"high":0.72687,"low":0.71961,"close":0.72235,"volume":1794334.7655,"volumeNotional":1296143.89694,"tradesDone":1139}
{"date":"2018-04-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7228,"high":0.72773,"low":0.72093,"close":0.72182,"volume":1778145.13348,"volumeNotional":1283502.60311,"tradesDone":1330}
{"date":"2018-04-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72198,"high":0.72799,"low":0.70792,"close":0.7124,"volume":3966104.03599,"volumeNotional":2825453.14216,"tradesDone":3122}
{"date":"2018-04-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71246,"high":0.72068,"low":0.70835,"close":0.70954,"volume":5132451.93802,"volumeNotional":3641668.15489,"tradesDone":3409}
{"date":"2018-04-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70931,"high":0.72454,"low":0.70769,"close":0.71886,"volume":3191035.98565,"volumeNotional":2293918.52984,"tradesDone":2385}
{"date":"2018-04-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71908,"high":0.72467,"low":0.71868,"close":0.71979,"volume":1766078.60536,"volumeNotional":1271209.43644,"tradesDone":1479}
{"date":"2018-04-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71979,"high":0.72137,"low":0.71034,"close":0.71653,"volume":4102273.48027,"volumeNotional":2939421.6315,"tradesDone":2577}
{"date":"2018-04-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71509,"high":0.72413,"low":0.71361,"close":0.72189,"volume":2015090.64986,"volumeNotional":1454673.42498,"tradesDone":1468}
{"date":"2018-04-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72126,"high":0.72352,"low":0.71476,"close":0.72205,"volume":3495514.34448,"volumeNotional":2523920.56199,"tradesDone":2298}
{"date":"2018-04-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72237,"high":0.73266,"low":0.71466,"close":0.73108,"volume":4143570.70187,"volumeNotional":3029268.60851,"tradesDone":3320}
{"date":"2018-04-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73096,"high":0.73166,"low":0.72468,"close":0.7279,"volume":2040610.60615,"volumeNotional":1485362.79443,"tradesDone":2173}
{"date":"2018-04-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72784,"high":0.73619,"low":0.72759,"close":0.73096,"volume":2448893.07387,"volumeNotional":1790040.48817,"tradesDone":2777}
{"date":"2018-04-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73016,"high":0.74794,"low":0.72967,"close":0.74542,"volume":5450440.75638,"volumeNotional":4062868.05692,"tradesDone":5036}
{"date":"2018-04-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74517,"high":0.75304,"low":0.73756,"close":0.74766,"volume":7565147.3909,"volumeNotional":5656190.13492,"tradesDone":5103}
{"date":"2018-04-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74769,"high":0.74796,"low":0.73808,"close":0.74341,"volume":2411755.5796,"volumeNotional":1792924.73223,"tradesDone":1805}
{"date":"2018-04-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74359,"high":0.7442,"low":0.73449,"close":0.74262,"volume":3077742.74054,"volumeNotional":2285601.35222,"tradesDone":2119}
{"date":"2018-04-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74264,"high":0.77039,"low":0.74127,"close":0.76421,"volume":7957313.5571,"volumeNotional":6081092.56587,"tradesDone":4637}
{"date":"2018-04-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76415,"high":0.7704,"low":0.75888,"close":0.7607,"volume":4485656.45512,"volumeNotional":3412250.79102,"tradesDone":2706}
{"date":"2018-04-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76093,"high":0.78785,"low":0.75839,"close":0.78349,"volume":7360553.18379,"volumeNotional":5766890.30601,"tradesDone":4113}
{"date":"2018-04-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78326,"high":0.83161,"low":0.78186,"close":0.81625,"volume":24316129.12642,"volumeNotional":19847940.78584,"tradesDone":13981}
{"date":"2018-04-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81592,"high":0.84812,"low":0.81078,"close":0.8479,"volume":12331945.49473,"volumeNotional":10456299.25575,"tradesDone":6701}
{"date":"2018-04-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84776,"high":0.86513,"low":0.8273,"close":0.83733,"volume":19896387.74605,"volumeNotional":16659896.90663,"tradesDone":10464}
{"date":"2018-04-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83757,"high":0.85093,"low":0.83066,"close":0.8375,"volume":6143807.77509,"volumeNotional":5145468.75149,"tradesDone":4043}
{"date":"2018-04-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83728,"high":0.83854,"low":0.81011,"close":0.81423,"volume":11041517.58758,"volumeNotional":8990310.67198,"tradesDone":6090}
{"date":"2018-04-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81429,"high":0.8404,"low":0.80308,"close":0.82995,"volume":6228433.6937,"volumeNotional":5169283.7959,"tradesDone":4652}
{"date":"2018-04-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83077,"high":0.85119,"low":0.82044,"close":0.84645,"volume":6223272.85674,"volumeNotional":5267708.88068,"tradesDone":4042}
{"date":"2018-04-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84712,"high":0.86408,"low":0.84165,"close":0.84848,"volume":11688371.52875,"volumeNotional":9917388.12416,"tradesDone":6153}
{"date":"2018-04-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84845,"high":0.8558,"low":0.83543,"close":0.83918,"volume":4590561.11074,"volumeNotional":3852312.6297,"tradesDone":3611}
{"date":"2018-04-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83963,"high":0.8533,"low":0.83419,"close":0.84964,"volume":4146148.38012,"volumeNotional":3522731.12034,"tradesDone":3263}
{"date":"2018-04-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84963,"high":0.88242,"low":0.84645,"close":0.87243,"volume":15725232.56118,"volumeNotional":13719143.99397,"tradesDone":7434}
{"date":"2018-04-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87253,"high":0.87912,"low":0.85663,"close":0.86944,"volume":10610475.83609,"volumeNotional":9225181.46791,"tradesDone":6433}
{"date":"2018-04-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86947,"high":0.87672,"low":0.84852,"close":0.85337,"volume":8873885.93913,"volumeNotional":7572715.68551,"tradesDone":5753}
{"date":"2018-04-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85685,"high":0.86532,"low":0.84325,"close":0.85317,"volume":6197585.02771,"volumeNotional":5287605.47505,"tradesDone":4054}
{"date":"2018-04-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85434,"high":0.86966,"low":0.85076,"close":0.86062,"volume":5014916.6615,"volumeNotional":4315956.4458,"tradesDone":3857}
{"date":"2018-04-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86057,"high":0.86291,"low":0.84901,"close":0.85409,"volume":5428955.82063,"volumeNotional":4636794.56175,"tradesDone":3416}
{"date":"2018-04-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85359,"high":0.86713,"low":0.85027,"close":0.86068,"volume":5638357.61032,"volumeNotional":4852835.53818,"tradesDone":3267}
{"date":"2018-04-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86104,"high":0.86377,"low":0.85656,"close":0.86042,"volume":2254064.95345,"volumeNotional":1939435.63336,"tradesDone":2465}
{"date":"2018-04-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86035,"high":0.87333,"low":0.85444,"close":0.8694,"volume":4199373.50597,"volumeNotional":3650915.68209,"tradesDone":3661}
{"date":"2018-04-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8695,"high":0.87487,"low":0.86626,"close":0.87263,"volume":2464659.96514,"volumeNotional":2150734.67947,"tradesDone":2976}
{"date":"2018-04-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87249,"high":0.91778,"low":0.87122,"close":0.91445,"volume":17762041.53679,"volumeNotional":16242559.16174,"tradesDone":11110}
{"date":"2018-04-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9154,"high":0.93705,"low":0.91328,"close":0.93305,"volume":18406957.37647,"volumeNotional":17174692.99753,"tradesDone":9459}
{"date":"2018-04-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92464,"high":0.93383,"low":0.91228,"close":0.91679,"volume":18437075.59422,"volumeNotional":16902887.50114,"tradesDone":8582}
{"date":"2018-04-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91645,"high":0.92709,"low":0.91053,"close":0.92317,"volume":10359501.7013,"volumeNotional":9563555.6761,"tradesDone":4788}
{"date":"2018-04-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92298,"high":0.92413,"low":0.89121,"close":0.90255,"volume":11955341.62358,"volumeNotional":10790281.47125,"tradesDone":6537}
{"date":"2018-04-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90244,"high":0.90327,"low":0.87656,"close":0.89954,"volume":9163441.14598,"volumeNotional":8242906.28038,"tradesDone":5959}
{"date":"2018-04-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89961,"high":0.90459,"low":0.8918,"close":0.89982,"volume":3133154.58629,"volumeNotional":2819261.18389,"tradesDone":2273}
{"date":"2018-04-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89956,"high":0.9042,"low":0.893,"close":0.9018,"volume":2934777.14388,"volumeNotional":2646591.07237,"tradesDone":1984}
{"date":"2018-04-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90213,"high":0.91877,"low":0.89975,"close":0.90508,"volume":3322288.32546,"volumeNotional":3006944.02352,"tradesDone":3396}
{"date":"2018-04-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90537,"high":0.90806,"low":0.90141,"close":0.90671,"volume":1381515.16181,"volumeNotional":1252636.30708,"tradesDone":1876}
{"date":"2018-04-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90758,"high":0.92131,"low":0.90396,"close":0.91235,"volume":4718000.95615,"volumeNotional":4304483.23141,"tradesDone":3280}
{"date":"2018-04-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91241,"high":0.91765,"low":0.89376,"close":0.89621,"volume":5925409.3908,"volumeNotional":5310437.61147,"tradesDone":4516}
{"date":"2018-04-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89576,"high":0.89837,"low":0.8644,"close":0.87255,"volume":14543366.3619,"volumeNotional":12689863.78074,"tradesDone":8879}
{"date":"2018-04-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87171,"high":0.87307,"low":0.83518,"close":0.84898,"volume":16283636.60824,"volumeNotional":13824552.28036,"tradesDone":9768}
{"date":"2018-04-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84675,"high":0.8635,"low":0.83751,"close":0.84108,"volume":10989525.10481,"volumeNotional":9243029.01932,"tradesDone":6046}
{"date":"2018-04-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84274,"high":0.8446,"low":0.8048,"close":0.83218,"volume":21248484.89856,"volumeNotional":17682597.38415,"tradesDone":12032}
{"date":"2018-04-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83236,"high":0.85148,"low":0.8252,"close":0.84515,"volume":8984920.67076,"volumeNotional":7593604.87858,"tradesDone":6287}
{"date":"2018-04-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84466,"high":0.8541,"low":0.83132,"close":0.84844,"volume":5266615.05006,"volumeNotional":4468420.86883,"tradesDone":3869}
{"date":"2018-04-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8475,"high":0.85939,"low":0.84099,"close":0.84384,"volume":3778438.49329,"volumeNotional":3188402.876,"tradesDone":2987}
{"date":"2018-04-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84443,"high":0.8788,"low":0.84338,"close":0.87228,"volume":11637773.23265,"volumeNotional":10151370.43954,"tradesDone":7082}
{"date":"2018-04-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87171,"high":0.88408,"low":0.84878,"close":0.8501,"volume":11922069.34352,"volumeNotional":10134994.36492,"tradesDone":6168}
{"date":"2018-04-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8504,"high":0.86761,"low":0.83838,"close":0.85019,"volume":3998799.73786,"volumeNotional":3399728.09371,"tradesDone":3480}
{"date":"2018-04-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8501,"high":0.86524,"low":0.84236,"close":0.85679,"volume":3425364.30746,"volumeNotional":2934814.35183,"tradesDone":2807}
{"date":"2018-04-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85664,"high":0.86809,"low":0.85043,"close":0.8556,"volume":2217398.88221,"volumeNotional":1897202.44642,"tradesDone":1758}
{"date":"2018-04-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85593,"high":0.86068,"low":0.83274,"close":0.84314,"volume":4319090.59314,"volumeNotional":3641606.05754,"tradesDone":3438}
{"date":"2018-04-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84415,"high":0.85418,"low":0.83583,"close":0.84563,"volume":2468601.53704,"volumeNotional":2087530.47344,"tradesDone":2035}
{"date":"2018-04-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84556,"high":0.86301,"low":0.84276,"close":0.85743,"volume":1781664.26087,"volumeNotional":1527649.06784,"tradesDone":1981}
{"date":"2018-04-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85731,"high":0.86956,"low":0.85205,"close":0.86506,"volume":2303878.4152,"volumeNotional":1992983.15755,"tradesDone":2053}
{"date":"2018-04-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86512,"high":0.86524,"low":0.83856,"close":0.84448,"volume":3573647.04108,"volumeNotional":3017855.67889,"tradesDone":2774}
{"date":"2018-04-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84467,"high":0.85519,"low":0.83907,"close":0.84825,"volume":2146564.4044,"volumeNotional":1820832.48513,"tradesDone":1670}
{"date":"2018-04-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8481,"high":0.8542,"low":0.84505,"close":0.85207,"volume":829193.83837,"volumeNotional":706532.65152,"tradesDone":833}
{"date":"2018-04-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85159,"high":0.85727,"low":0.84879,"close":0.84947,"volume":2109046.44351,"volumeNotional":1791564.76615,"tradesDone":1476}
{"date":"2018-04-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84934,"high":0.85872,"low":0.84609,"close":0.85651,"volume":1743732.40388,"volumeNotional":1493520.8645,"tradesDone":1220}
{"date":"2018-04-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85671,"high":0.86597,"low":0.8551,"close":0.85773,"volume":2867442.07012,"volumeNotional":2459478.0257,"tradesDone":1859}
{"date":"2018-04-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85873,"high":0.87424,"low":0.85819,"close":0.87346,"volume":2762416.69335,"volumeNotional":2412868.62179,"tradesDone":2260}
{"date":"2018-04-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87354,"high":0.87515,"low":0.85629,"close":0.8603,"volume":3100424.90971,"volumeNotional":2667309.96196,"tradesDone":2158}
{"date":"2018-04-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86079,"high":0.89851,"low":0.86057,"close":0.89588,"volume":7680260.5471,"volumeNotional":6880590.68066,"tradesDone":5053}
{"date":"2018-04-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89649,"high":0.90495,"low":0.87834,"close":0.88502,"volume":7322545.5065,"volumeNotional":6480617.8476,"tradesDone":4753}
{"date":"2018-04-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88526,"high":0.90105,"low":0.88243,"close":0.89179,"volume":4653552.43983,"volumeNotional":4150010.15595,"tradesDone":3348}
{"date":"2018-04-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89307,"high":0.91566,"low":0.88924,"close":0.89481,"volume":6802976.93129,"volumeNotional":6087347.15745,"tradesDone":4544}
{"date":"2018-04-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89395,"high":0.90279,"low":0.86463,"close":0.87826,"volume":11450560.75384,"volumeNotional":10056623.65564,"tradesDone":6529}
{"date":"2018-04-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.878,"high":0.89462,"low":0.87538,"close":0.88476,"volume":3430775.27981,"volumeNotional":3035414.18221,"tradesDone":2505}
{"date":"2018-04-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88496,"high":0.9019,"low":0.88436,"close":0.89772,"volume":3583738.26701,"volumeNotional":3217188.4596,"tradesDone":3000}
{"date":"2018-04-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89851,"high":0.89913,"low":0.88506,"close":0.88658,"volume":2939309.56674,"volumeNotional":2605941.2357,"tradesDone":2130}
{"date":"2018-04-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88817,"high":0.9019,"low":0.87511,"close":0.88558,"volume":6035212.15948,"volumeNotional":5344667.68631,"tradesDone":4150}
{"date":"2018-04-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88636,"high":0.88854,"low":0.88189,"close":0.88578,"volume":1287823.19428,"volumeNotional":1140723.74431,"tradesDone":1771}
{"date":"2018-04-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88683,"high":0.88786,"low":0.88069,"close":0.88753,"volume":1731468.42512,"volumeNotional":1536736.11163,"tradesDone":1361}
{"date":"2018-04-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88721,"high":0.88775,"low":0.86766,"close":0.87487,"volume":4411350.25409,"volumeNotional":3859366.20265,"tradesDone":3061}
{"date":"2018-04-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87448,"high":0.88182,"low":0.87177,"close":0.88169,"volume":1859828.87392,"volumeNotional":1639797.14712,"tradesDone":1785}
{"date":"2018-04-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88115,"high":0.89463,"low":0.87985,"close":0.89105,"volume":1745343.33022,"volumeNotional":1555189.4826,"tradesDone":2155}
{"date":"2018-04-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89092,"high":0.89252,"low":0.87669,"close":0.87951,"volume":1199453.98292,"volumeNotional":1054931.51055,"tradesDone":1872}
{"date":"2018-04-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87902,"high":0.87908,"low":0.85354,"close":0.8617,"volume":6694395.96465,"volumeNotional":5768558.8109,"tradesDone":4609}
{"date":"2018-04-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86129,"high":0.87637,"low":0.85537,"close":0.8697,"volume":2570508.57091,"volumeNotional":2235575.14732,"tradesDone":1869}
{"date":"2018-04-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8696,"high":0.8781,"low":0.86344,"close":0.87364,"volume":2004909.92167,"volumeNotional":1751569.58036,"tradesDone":1416}
{"date":"2018-04-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87349,"high":0.88013,"low":0.86203,"close":0.86959,"volume":2917656.66148,"volumeNotional":2537165.40382,"tradesDone":2024}
{"date":"2018-04-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86967,"high":0.87295,"low":0.84233,"close":0.84832,"volume":15188457.3646,"volumeNotional":12884722.83683,"tradesDone":7355}
{"date":"2018-04-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84861,"high":0.86102,"low":0.84453,"close":0.85958,"volume":3138844.82903,"volumeNotional":2698100.09049,"tradesDone":2505}
{"date":"2018-04-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8601,"high":0.86538,"low":0.85299,"close":0.86459,"volume":2218622.57273,"volumeNotional":1918203.37335,"tradesDone":1610}
{"date":"2018-04-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86374,"high":0.87483,"low":0.85438,"close":0.86846,"volume":3927863.15705,"volumeNotional":3411202.08054,"tradesDone":2496}
{"date":"2018-04-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86875,"high":0.87588,"low":0.8651,"close":0.87064,"volume":3148423.18765,"volumeNotional":2741143.81827,"tradesDone":2909}
{"date":"2018-04-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87045,"high":0.88446,"low":0.86883,"close":0.87291,"volume":5011488.26131,"volumeNotional":4374593.05507,"tradesDone":3430}
{"date":"2018-04-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87277,"high":0.87371,"low":0.85665,"close":0.86737,"volume":2702345.6075,"volumeNotional":2343943.86355,"tradesDone":2914}
{"date":"2018-04-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86717,"high":0.87403,"low":0.86483,"close":0.86895,"volume":1507397.62559,"volumeNotional":1309846.68314,"tradesDone":1619}
{"date":"2018-04-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8693,"high":0.87598,"low":0.86522,"close":0.8727,"volume":1880349.80431,"volumeNotional":1640990.39492,"tradesDone":1454}
{"date":"2018-04-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87255,"high":0.88646,"low":0.86675,"close":0.87785,"volume":3532538.95913,"volumeNotional":3101034.98395,"tradesDone":2692}
{"date":"2018-04-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87744,"high":0.88025,"low":0.87029,"close":0.87476,"volume":3000238.64361,"volumeNotional":2624479.22285,"tradesDone":2387}
{"date":"2018-04-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8742,"high":0.87818,"low":0.8656,"close":0.87522,"volume":3308739.04113,"volumeNotional":2895878.21256,"tradesDone":2728}
{"date":"2018-04-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87502,"high":0.88066,"low":0.87012,"close":0.87261,"volume":2280928.87787,"volumeNotional":1990355.20337,"tradesDone":2112}
{"date":"2018-04-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87239,"high":0.87767,"low":0.86914,"close":0.87068,"volume":3846476.34689,"volumeNotional":3349057.28856,"tradesDone":1848}
{"date":"2018-04-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87077,"high":0.87184,"low":0.86071,"close":0.86384,"volume":2403592.40997,"volumeNotional":2076308.8496,"tradesDone":2871}
{"date":"2018-04-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86362,"high":0.87338,"low":0.86173,"close":0.86886,"volume":3127561.53196,"volumeNotional":2717424.25507,"tradesDone":2107}
{"date":"2018-04-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86925,"high":0.87182,"low":0.85644,"close":0.86301,"volume":1650495.58145,"volumeNotional":1424397.04414,"tradesDone":2009}
{"date":"2018-04-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86377,"high":0.87288,"low":0.85741,"close":0.87167,"volume":2055521.13739,"volumeNotional":1791745.71722,"tradesDone":2290}
{"date":"2018-04-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87069,"high":0.87476,"low":0.8694,"close":0.87223,"volume":1320950.21343,"volumeNotional":1152170.52522,"tradesDone":1470}
{"date":"2018-04-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87214,"high":0.87761,"low":0.87181,"close":0.87433,"volume":1450005.71508,"volumeNotional":1267776.48514,"tradesDone":1977}
{"date":"2018-04-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87632,"high":0.87789,"low":0.86893,"close":0.87348,"volume":1587317.23928,"volumeNotional":1386482.78946,"tradesDone":1349}
{"date":"2018-04-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87474,"high":0.9094,"low":0.8683,"close":0.89916,"volume":12238740.33897,"volumeNotional":11004543.86808,"tradesDone":7899}
{"date":"2018-04-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89927,"high":0.90777,"low":0.88849,"close":0.90669,"volume":7584223.20472,"volumeNotional":6876565.56441,"tradesDone":4821}
{"date":"2018-04-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90559,"high":0.92548,"low":0.90517,"close":0.91155,"volume":11327630.31398,"volumeNotional":10325756.49953,"tradesDone":5660}
{"date":"2018-04-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9119,"high":0.91437,"low":0.90594,"close":0.90776,"volume":3856037.09575,"volumeNotional":3500352.76924,"tradesDone":2477}
{"date":"2018-04-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90834,"high":0.92994,"low":0.90811,"close":0.92727,"volume":9558733.70964,"volumeNotional":8863556.92364,"tradesDone":5340}
{"date":"2018-04-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92733,"high":0.92951,"low":0.90958,"close":0.91882,"volume":9952503.19779,"volumeNotional":9144532.26232,"tradesDone":5119}
{"date":"2018-04-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91828,"high":0.92142,"low":0.90891,"close":0.91095,"volume":4493539.73664,"volumeNotional":4093412.46944,"tradesDone":3006}
{"date":"2018-04-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91088,"high":0.9112,"low":0.90173,"close":0.90832,"volume":4684130.89959,"volumeNotional":4254669.80671,"tradesDone":3444}
{"date":"2018-04-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90847,"high":0.91556,"low":0.90737,"close":0.91122,"volume":3675103.4113,"volumeNotional":3348819.53733,"tradesDone":2629}
{"date":"2018-04-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91153,"high":0.91422,"low":0.90388,"close":0.91332,"volume":3798306.39434,"volumeNotional":3469076.04845,"tradesDone":2569}
{"date":"2018-04-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91312,"high":0.92814,"low":0.91186,"close":0.91702,"volume":4163025.62984,"volumeNotional":3817558.36813,"tradesDone":3305}
{"date":"2018-04-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91685,"high":0.92215,"low":0.91,"close":0.91284,"volume":4676818.53122,"volumeNotional":4269163.7768,"tradesDone":3137}
{"date":"2018-04-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91313,"high":0.93241,"low":0.91218,"close":0.93169,"volume":7459449.19086,"volumeNotional":6949884.22494,"tradesDone":4083}
{"date":"2018-04-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93159,"high":0.93184,"low":0.90243,"close":0.90693,"volume":10424530.93615,"volumeNotional":9454346.85103,"tradesDone":6075}
{"date":"2018-04-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90702,"high":0.91442,"low":0.89707,"close":0.91018,"volume":7109021.11741,"volumeNotional":6470459.12377,"tradesDone":4919}
{"date":"2018-04-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91019,"high":0.91885,"low":0.90933,"close":0.91707,"volume":1016816.30225,"volumeNotional":932486.86202,"tradesDone":1852}
{"date":"2018-04-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91867,"high":0.9219,"low":0.91345,"close":0.92179,"volume":900491.66959,"volumeNotional":830063.18166,"tradesDone":964}
{"date":"2018-04-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92131,"high":0.94376,"low":0.91823,"close":0.94164,"volume":3029594.96228,"volumeNotional":2852792.76891,"tradesDone":2621}
{"date":"2018-04-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94071,"high":0.94176,"low":0.92421,"close":0.93025,"volume":2131537.15646,"volumeNotional":1982859.05868,"tradesDone":1185}
{"date":"2018-04-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92803,"high":0.93639,"low":0.91395,"close":0.93508,"volume":2443263.73517,"volumeNotional":2284649.77304,"tradesDone":1768}
{"date":"2018-04-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93329,"high":0.93547,"low":0.92685,"close":0.92967,"volume":3456711.59676,"volumeNotional":3213597.17705,"tradesDone":2559}
{"date":"2018-04-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.93011,"high":0.96618,"low":0.92923,"close":0.9549,"volume":10354196.74589,"volumeNotional":9887172.00004,"tradesDone":8263}
{"date":"2018-04-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.95472,"high":0.95646,"low":0.9308,"close":0.94427,"volume":6742771.33923,"volumeNotional":6366983.93082,"tradesDone":5360}
{"date":"2018-04-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.94493,"high":0.94602,"low":0.91767,"close":0.92175,"volume":8894727.0608,"volumeNotional":8198695.52086,"tradesDone":5015}
{"date":"2018-04-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92055,"high":0.92609,"low":0.88256,"close":0.90422,"volume":13363651.27481,"volumeNotional":12083665.73349,"tradesDone":8781}
{"date":"2018-04-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90455,"high":0.91816,"low":0.89261,"close":0.90955,"volume":4108743.34437,"volumeNotional":3737123.75209,"tradesDone":4359}
{"date":"2018-04-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90986,"high":0.91763,"low":0.89951,"close":0.90012,"volume":3728138.16831,"volumeNotional":3355776.7233,"tradesDone":2514}
{"date":"2018-04-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90014,"high":0.9049,"low":0.84112,"close":0.84311,"volume":15700838.54219,"volumeNotional":13237582.6428,"tradesDone":10420}
{"date":"2018-04-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84295,"high":0.86567,"low":0.80935,"close":0.82355,"volume":24822833.10377,"volumeNotional":20442829.46353,"tradesDone":13824}
{"date":"2018-04-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82355,"high":0.85915,"low":0.82278,"close":0.8575,"volume":7912520.10052,"volumeNotional":6784998.92325,"tradesDone":5356}
{"date":"2018-04-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8579,"high":0.86916,"low":0.85545,"close":0.86409,"volume":6281033.85549,"volumeNotional":5427364.21734,"tradesDone":3958}
{"date":"2018-04-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86498,"high":0.88111,"low":0.8594,"close":0.8681,"volume":6526755.44438,"volumeNotional":5665857.04035,"tradesDone":4900}
{"date":"2018-04-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86929,"high":0.87326,"low":0.83728,"close":0.83888,"volume":5149000.38515,"volumeNotional":4319386.1501,"tradesDone":4052}
{"date":"2018-04-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83881,"high":0.84751,"low":0.8289,"close":0.84027,"volume":6323481.666,"volumeNotional":5313426.28039,"tradesDone":3786}
{"date":"2018-04-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8394,"high":0.84023,"low":0.59048,"close":0.81465,"volume":35982365.5182,"volumeNotional":29312973.20644,"tradesDone":16727}
{"date":"2018-04-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81399,"high":0.82945,"low":0.79199,"close":0.82137,"volume":15336406.42549,"volumeNotional":12596822.97859,"tradesDone":7923}
{"date":"2018-04-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82163,"high":0.8363,"low":0.81048,"close":0.81815,"volume":8354647.26675,"volumeNotional":6835382.39357,"tradesDone":5052}
{"date":"2018-04-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81682,"high":0.81843,"low":0.77939,"close":0.79674,"volume":11988383.78984,"volumeNotional":9551575.7815,"tradesDone":6835}
{"date":"2018-04-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79618,"high":0.79987,"low":0.76775,"close":0.78571,"volume":20231738.303,"volumeNotional":15896254.65981,"tradesDone":9504}
{"date":"2018-04-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79454,"high":0.81078,"low":0.78431,"close":0.80769,"volume":8058634.75305,"volumeNotional":6508897.87243,"tradesDone":4949}
{"date":"2018-04-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80723,"high":0.80802,"low":0.78419,"close":0.8,"volume":4365157.00507,"volumeNotional":3492136.92318,"tradesDone":3314}
{"date":"2018-04-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7997,"high":0.83367,"low":0.79704,"close":0.82405,"volume":6603418.58852,"volumeNotional":5441535.92637,"tradesDone":4766}
{"date":"2018-04-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82481,"high":0.82538,"low":0.81036,"close":0.81579,"volume":3933800.65899,"volumeNotional":3209138.3515,"tradesDone":2887}
{"date":"2018-04-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81492,"high":0.81634,"low":0.80054,"close":0.8063,"volume":2372699.54038,"volumeNotional":1913098.17168,"tradesDone":2146}
{"date":"2018-04-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80614,"high":0.82617,"low":0.80549,"close":0.81965,"volume":3261014.55363,"volumeNotional":2672886.51275,"tradesDone":2427}
{"date":"2018-04-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81969,"high":0.84013,"low":0.8183,"close":0.84001,"volume":6506155.94281,"volumeNotional":5465217.90273,"tradesDone":3566}
{"date":"2018-04-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83983,"high":0.84215,"low":0.80869,"close":0.81407,"volume":5716731.56164,"volumeNotional":4653799.1436,"tradesDone":3786}
{"date":"2018-04-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80613,"high":0.81182,"low":0.77969,"close":0.79498,"volume":6997702.06535,"volumeNotional":5563052.6807,"tradesDone":4617}
{"date":"2018-04-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79379,"high":0.79602,"low":0.76196,"close":0.78198,"volume":10951343.71785,"volumeNotional":8563730.75446,"tradesDone":5053}
{"date":"2018-04-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78249,"high":0.79463,"low":0.77384,"close":0.77877,"volume":6042634.00838,"volumeNotional":4705837.13558,"tradesDone":2879}
{"date":"2018-04-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77875,"high":0.79998,"low":0.77847,"close":0.79407,"volume":2720727.14116,"volumeNotional":2160459.70914,"tradesDone":2254}
{"date":"2018-04-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79425,"high":0.80309,"low":0.78601,"close":0.79518,"volume":3441691.47587,"volumeNotional":2736765.943,"tradesDone":2229}
{"date":"2018-04-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79544,"high":0.81706,"low":0.79483,"close":0.81649,"volume":3289358.59996,"volumeNotional":2685724.56513,"tradesDone":2895}
{"date":"2018-04-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81675,"high":0.83049,"low":0.80553,"close":0.81198,"volume":5107572.12202,"volumeNotional":4147225.14897,"tradesDone":3164}
{"date":"2018-04-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81271,"high":0.81739,"low":0.78775,"close":0.79839,"volume":6159671.95316,"volumeNotional":4917827.51114,"tradesDone":3217}
{"date":"2018-04-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79813,"high":0.80758,"low":0.79337,"close":0.79946,"volume":2503280.80924,"volumeNotional":2001270.07206,"tradesDone":1816}
{"date":"2018-04-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79972,"high":0.80575,"low":0.76998,"close":0.7709,"volume":7955115.7437,"volumeNotional":6132559.45074,"tradesDone":4219}
{"date":"2018-04-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77136,"high":0.78403,"low":0.7677,"close":0.77876,"volume":5830896.43224,"volumeNotional":4540852.92799,"tradesDone":2974}
{"date":"2018-04-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77928,"high":0.81064,"low":0.77821,"close":0.79637,"volume":6412937.72546,"volumeNotional":5107072.05838,"tradesDone":3327}
{"date":"2018-04-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79668,"high":0.80384,"low":0.7898,"close":0.79656,"volume":2644156.61819,"volumeNotional":2106238.94543,"tradesDone":1960}
{"date":"2018-04-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80072,"high":0.80704,"low":0.79621,"close":0.80155,"volume":2515003.40405,"volumeNotional":2015900.22358,"tradesDone":2077}
{"date":"2018-04-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80173,"high":0.80234,"low":0.78943,"close":0.79708,"volume":3339247.70759,"volumeNotional":2661652.59382,"tradesDone":2190}
{"date":"2018-04-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79752,"high":0.80876,"low":0.78746,"close":0.79987,"volume":2918308.19642,"volumeNotional":2334263.60747,"tradesDone":2074}
{"date":"2018-04-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79993,"high":0.80446,"low":0.79274,"close":0.80185,"volume":1458414.71998,"volumeNotional":1169424.20556,"tradesDone":1115}
{"date":"2018-04-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80185,"high":0.82655,"low":0.79741,"close":0.82395,"volume":4911576.69165,"volumeNotional":4046884.9409,"tradesDone":3673}
{"date":"2018-04-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82276,"high":0.82423,"low":0.81017,"close":0.8128,"volume":3663261.72364,"volumeNotional":2977513.18783,"tradesDone":2280}
{"date":"2018-04-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81185,"high":0.81674,"low":0.80736,"close":0.81249,"volume":2019322.12997,"volumeNotional":1640670.54519,"tradesDone":1447}
{"date":"2018-04-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81166,"high":0.81897,"low":0.80996,"close":0.81749,"volume":462199.70701,"volumeNotional":377841.50623,"tradesDone":698}
{"date":"2018-04-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81753,"high":0.84204,"low":0.81753,"close":0.84022,"volume":7197521.44763,"volumeNotional":6047477.68453,"tradesDone":4130}
{"date":"2018-04-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8397,"high":0.84325,"low":0.82767,"close":0.82787,"volume":3561252.87135,"volumeNotional":2948242.2281,"tradesDone":2343}
{"date":"2018-04-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82814,"high":0.84799,"low":0.82783,"close":0.84561,"volume":2630616.96435,"volumeNotional":2224471.9275,"tradesDone":1978}
{"date":"2018-04-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84483,"high":0.84886,"low":0.83808,"close":0.84641,"volume":4965309.80795,"volumeNotional":4202674.09547,"tradesDone":2515}
{"date":"2018-04-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84631,"high":0.84778,"low":0.83542,"close":0.83891,"volume":2845578.87375,"volumeNotional":2387172.71867,"tradesDone":2072}
{"date":"2018-04-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83864,"high":0.84723,"low":0.83829,"close":0.84176,"volume":901520.73189,"volumeNotional":758867.56177,"tradesDone":1027}
{"date":"2018-04-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84203,"high":0.84428,"low":0.83865,"close":0.84081,"volume":922705.15395,"volumeNotional":775820.51049,"tradesDone":1292}
{"date":"2018-04-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84133,"high":0.84441,"low":0.82751,"close":0.82772,"volume":2907355.33244,"volumeNotional":2406488.67877,"tradesDone":2663}
{"date":"2018-04-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8277,"high":0.83939,"low":0.8216,"close":0.83767,"volume":2446980.51788,"volumeNotional":2049771.22445,"tradesDone":1891}
{"date":"2018-04-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83827,"high":0.83902,"low":0.828,"close":0.83024,"volume":1225005.80734,"volumeNotional":1017054.8093,"tradesDone":1073}
{"date":"2018-04-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8303,"high":0.84254,"low":0.8292,"close":0.83928,"volume":2500658.56651,"volumeNotional":2098755.9843,"tradesDone":1694}
{"date":"2018-04-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83897,"high":0.83909,"low":0.83004,"close":0.83591,"volume":1417713.8761,"volumeNotional":1185088.26576,"tradesDone":1183}
{"date":"2018-04-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83607,"high":0.84829,"low":0.83513,"close":0.842,"volume":2075103.75292,"volumeNotional":1747245.75849,"tradesDone":1842}
{"date":"2018-04-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84166,"high":0.85508,"low":0.83841,"close":0.85342,"volume":4897698.1283,"volumeNotional":4179796.15819,"tradesDone":2887}
{"date":"2018-04-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85301,"high":0.86221,"low":0.84725,"close":0.85628,"volume":3293109.83883,"volumeNotional":2819834.29265,"tradesDone":2818}
{"date":"2018-04-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85572,"high":0.85829,"low":0.84916,"close":0.8519,"volume":1568721.00107,"volumeNotional":1336392.63316,"tradesDone":997}
{"date":"2018-04-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85129,"high":0.85494,"low":0.84606,"close":0.84875,"volume":4051119.84913,"volumeNotional":3438389.32827,"tradesDone":1946}
{"date":"2018-04-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84913,"high":0.85144,"low":0.83643,"close":0.84119,"volume":2902124.51787,"volumeNotional":2441236.4284,"tradesDone":2172}
{"date":"2018-04-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84245,"high":0.84594,"low":0.83935,"close":0.84473,"volume":2890582.17262,"volumeNotional":2441750.03895,"tradesDone":1381}
{"date":"2018-04-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8444,"high":0.84498,"low":0.83485,"close":0.83968,"volume":2577991.53434,"volumeNotional":2164696.13374,"tradesDone":1462}
{"date":"2018-04-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8397,"high":0.84743,"low":0.83789,"close":0.84729,"volume":2319818.362,"volumeNotional":1965567.02438,"tradesDone":1606}
{"date":"2018-04-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84717,"high":0.85017,"low":0.8456,"close":0.84769,"volume":1962341.6815,"volumeNotional":1663463.47659,"tradesDone":1162}
{"date":"2018-04-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8485,"high":0.85198,"low":0.84481,"close":0.84662,"volume":2226824.82248,"volumeNotional":1885284.82878,"tradesDone":1216}
{"date":"2018-04-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84619,"high":0.84817,"low":0.82653,"close":0.82679,"volume":3142430.41575,"volumeNotional":2598122.20799,"tradesDone":2090}
{"date":"2018-04-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82742,"high":0.83497,"low":0.80854,"close":0.8141,"volume":5147111.61836,"volumeNotional":4190253.92061,"tradesDone":4066}
{"date":"2018-04-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81427,"high":0.82346,"low":0.80812,"close":0.81593,"volume":2483691.12317,"volumeNotional":2026525.14002,"tradesDone":2110}
{"date":"2018-04-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81595,"high":0.8271,"low":0.81527,"close":0.82082,"volume":1627653.20214,"volumeNotional":1336017.23286,"tradesDone":1589}
{"date":"2018-04-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8205,"high":0.82374,"low":0.80299,"close":0.80583,"volume":2039654.05366,"volumeNotional":1643613.95308,"tradesDone":1556}
{"date":"2018-04-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8066,"high":0.81818,"low":0.80125,"close":0.81285,"volume":1486996.33686,"volumeNotional":1208698.06641,"tradesDone":1446}
{"date":"2018-04-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81299,"high":0.82269,"low":0.80892,"close":0.82249,"volume":1274409.13158,"volumeNotional":1048189.62885,"tradesDone":1136}
{"date":"2018-04-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82218,"high":0.82406,"low":0.81656,"close":0.81659,"volume":954090.7265,"volumeNotional":779098.49238,"tradesDone":832}
{"date":"2018-04-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81632,"high":0.82918,"low":0.81573,"close":0.82673,"volume":517197.58734,"volumeNotional":427580.93451,"tradesDone":682}
{"date":"2018-04-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82637,"high":0.82873,"low":0.82053,"close":0.82169,"volume":1135058.6081,"volumeNotional":932664.63535,"tradesDone":897}
{"date":"2018-04-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82241,"high":0.82892,"low":0.82079,"close":0.82715,"volume":1058752.72598,"volumeNotional":875751.21517,"tradesDone":599}
{"date":"2018-04-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82624,"high":0.83107,"low":0.82499,"close":0.82566,"volume":1090848.22096,"volumeNotional":900674.77703,"tradesDone":896}
{"date":"2018-04-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8262,"high":0.82771,"low":0.81645,"close":0.82124,"volume":1220239.78023,"volumeNotional":1002111.34646,"tradesDone":1049}
{"date":"2018-04-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82139,"high":0.84222,"low":0.81702,"close":0.83396,"volume":4719220.29987,"volumeNotional":3935621.52717,"tradesDone":2655}
{"date":"2018-04-28 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83382,"high":0.84081,"low":0.82472,"close":0.83604,"volume":3076875.33085,"volumeNotional":2572384.71638,"tradesDone":1747}
{"date":"2018-04-28 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83565,"high":0.8447,"low":0.83332,"close":0.83702,"volume":2277494.40762,"volumeNotional":1906300.02583,"tradesDone":1753}
{"date":"2018-04-28 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83692,"high":0.83823,"low":0.82745,"close":0.83153,"volume":929672.22963,"volumeNotional":773052.02311,"tradesDone":737}
{"date":"2018-04-28 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83097,"high":0.84998,"low":0.82774,"close":0.8471,"volume":3663095.85997,"volumeNotional":3103025.2338,"tradesDone":2189}
{"date":"2018-04-28 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8474,"high":0.8807,"low":0.84548,"close":0.8758,"volume":7196438.14183,"volumeNotional":6302655.64091,"tradesDone":5465}
{"date":"2018-04-28 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87572,"high":0.88952,"low":0.86247,"close":0.86596,"volume":8469432.71544,"volumeNotional":7334228.42479,"tradesDone":5960}
{"date":"2018-04-28 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86553,"high":0.8703,"low":0.85375,"close":0.86809,"volume":3553901.6105,"volumeNotional":3085107.89963,"tradesDone":2689}
{"date":"2018-04-28 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8682,"high":0.8777,"low":0.85843,"close":0.86261,"volume":2996092.48996,"volumeNotional":2584463.80795,"tradesDone":2527}
{"date":"2018-04-28 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86265,"high":0.87802,"low":0.86238,"close":0.86357,"volume":3214004.59321,"volumeNotional":2775520.7191,"tradesDone":2356}
{"date":"2018-04-28 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86386,"high":0.87781,"low":0.86349,"close":0.87393,"volume":2680344.00776,"volumeNotional":2342423.07862,"tradesDone":1879}
{"date":"2018-04-28 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87288,"high":0.87644,"low":0.87061,"close":0.8759,"volume":1371972.43915,"volumeNotional":1201714.38704,"tradesDone":1266}
{"date":"2018-04-28 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8752,"high":0.88197,"low":0.8642,"close":0.86423,"volume":2989499.42227,"volumeNotional":2583602.05384,"tradesDone":2224}
{"date":"2018-04-28 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86418,"high":0.86934,"low":0.85735,"close":0.86258,"volume":2515701.69594,"volumeNotional":2169990.39275,"tradesDone":1815}
{"date":"2018-04-28 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86285,"high":0.86992,"low":0.86181,"close":0.86468,"volume":871668.43511,"volumeNotional":753716.20871,"tradesDone":902}
{"date":"2018-04-28 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86457,"high":0.86835,"low":0.85941,"close":0.86189,"volume":888177.47204,"volumeNotional":765510.46825,"tradesDone":874}
{"date":"2018-04-29 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86222,"high":0.89841,"low":0.8619,"close":0.88811,"volume":3954387.32551,"volumeNotional":3511918.72775,"tradesDone":3449}
{"date":"2018-04-29 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.888,"high":0.90862,"low":0.88733,"close":0.89656,"volume":5949079.27581,"volumeNotional":5333689.04173,"tradesDone":4445}
{"date":"2018-04-29 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89755,"high":0.90753,"low":0.88969,"close":0.89348,"volume":3448539.07647,"volumeNotional":3081215.14151,"tradesDone":2625}
{"date":"2018-04-29 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89372,"high":0.89436,"low":0.87666,"close":0.88469,"volume":2762749.79807,"volumeNotional":2444184.37306,"tradesDone":2230}
{"date":"2018-04-29 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88575,"high":0.89192,"low":0.88014,"close":0.88265,"volume":1205695.45483,"volumeNotional":1064205.40471,"tradesDone":1509}
{"date":"2018-04-29 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88254,"high":0.88697,"low":0.87625,"close":0.8819,"volume":1849537.44186,"volumeNotional":1631102.78099,"tradesDone":1556}
{"date":"2018-04-29 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8819,"high":0.89423,"low":0.87752,"close":0.89055,"volume":1858416.37485,"volumeNotional":1655008.15162,"tradesDone":1522}
{"date":"2018-04-29 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89068,"high":0.89251,"low":0.87682,"close":0.87846,"volume":3336799.66146,"volumeNotional":2931228.66162,"tradesDone":2490}
{"date":"2018-04-29 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87918,"high":0.88121,"low":0.84516,"close":0.8499,"volume":7380069.35088,"volumeNotional":6272343.43329,"tradesDone":5365}
{"date":"2018-04-29 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84979,"high":0.85626,"low":0.8366,"close":0.85016,"volume":6970053.19471,"volumeNotional":5925629.95425,"tradesDone":4699}
{"date":"2018-04-29 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85049,"high":0.85212,"low":0.82442,"close":0.83175,"volume":5967564.95244,"volumeNotional":4963500.80985,"tradesDone":4952}
{"date":"2018-04-29 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83163,"high":0.84406,"low":0.82724,"close":0.84323,"volume":4070939.65261,"volumeNotional":3432727.20282,"tradesDone":3021}
{"date":"2018-04-29 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84352,"high":0.84901,"low":0.83302,"close":0.84007,"volume":2215615.8165,"volumeNotional":1861274.09264,"tradesDone":1900}
{"date":"2018-04-29 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8401,"high":0.86821,"low":0.83886,"close":0.86214,"volume":4399300.9721,"volumeNotional":3792833.5992,"tradesDone":3298}
{"date":"2018-04-29 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86137,"high":0.86642,"low":0.84726,"close":0.85018,"volume":3178751.62605,"volumeNotional":2702511.19689,"tradesDone":2801}
{"date":"2018-04-29 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85038,"high":0.86042,"low":0.8497,"close":0.85683,"volume":1325214.33328,"volumeNotional":1135487.85359,"tradesDone":1652}
{"date":"2018-04-29 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85749,"high":0.85862,"low":0.8486,"close":0.85161,"volume":1044057.89305,"volumeNotional":889125.62038,"tradesDone":939}
{"date":"2018-04-29 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85148,"high":0.85637,"low":0.83692,"close":0.85503,"volume":3216173.24624,"volumeNotional":2749938.8768,"tradesDone":2405}
{"date":"2018-04-29 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85476,"high":0.85729,"low":0.84823,"close":0.85593,"volume":1167315.42465,"volumeNotional":999144.00704,"tradesDone":1393}
{"date":"2018-04-29 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85547,"high":0.86112,"low":0.85229,"close":0.85327,"volume":1002355.95234,"volumeNotional":855277.41328,"tradesDone":1041}
{"date":"2018-04-29 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85367,"high":0.85648,"low":0.84953,"close":0.85387,"volume":522079.53679,"volumeNotional":445789.20338,"tradesDone":970}
{"date":"2018-04-29 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85386,"high":0.86081,"low":0.85213,"close":0.86012,"volume":583292.60079,"volumeNotional":501699.64165,"tradesDone":878}
{"date":"2018-04-29 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86027,"high":0.87135,"low":0.85964,"close":0.86595,"volume":1855119.58852,"volumeNotional":1606436.70196,"tradesDone":2347}
{"date":"2018-04-29 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86614,"high":0.87145,"low":0.8634,"close":0.86857,"volume":2002328.69439,"volumeNotional":1739169.83407,"tradesDone":1692}
{"date":"2018-04-30 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86843,"high":0.86955,"low":0.85298,"close":0.85971,"volume":1554824.45,"volumeNotional":1336704.15039,"tradesDone":1675}
{"date":"2018-04-30 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85923,"high":0.863,"low":0.8557,"close":0.85949,"volume":1170675.77947,"volumeNotional":1006180.23916,"tradesDone":1361}
{"date":"2018-04-30 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85998,"high":0.86391,"low":0.85783,"close":0.86151,"volume":528928.79713,"volumeNotional":455677.86313,"tradesDone":731}
{"date":"2018-04-30 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86232,"high":0.87664,"low":0.84121,"close":0.84393,"volume":5430191.96925,"volumeNotional":4582712.13287,"tradesDone":4391}
{"date":"2018-04-30 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84376,"high":0.85199,"low":0.84316,"close":0.85102,"volume":1958927.27269,"volumeNotional":1667093.389,"tradesDone":1921}
{"date":"2018-04-30 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8515,"high":0.86009,"low":0.8512,"close":0.85464,"volume":2412789.96088,"volumeNotional":2062059.48766,"tradesDone":1379}
{"date":"2018-04-30 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85464,"high":0.85699,"low":0.8402,"close":0.84533,"volume":2620709.21511,"volumeNotional":2215351.32731,"tradesDone":1989}
{"date":"2018-04-30 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84585,"high":0.84752,"low":0.82999,"close":0.83603,"volume":3493843.09037,"volumeNotional":2920970.3901,"tradesDone":2734}
{"date":"2018-04-30 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83572,"high":0.84101,"low":0.82407,"close":0.83524,"volume":4519187.89036,"volumeNotional":3774613.84625,"tradesDone":3080}
{"date":"2018-04-30 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83497,"high":0.84033,"low":0.83233,"close":0.83891,"volume":1187422.74154,"volumeNotional":996142.78954,"tradesDone":2332}
{"date":"2018-04-30 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83833,"high":0.84707,"low":0.82803,"close":0.84367,"volume":3792492.08615,"volumeNotional":3199622.25916,"tradesDone":2283}
{"date":"2018-04-30 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84407,"high":0.84613,"low":0.84018,"close":0.84395,"volume":959168.59132,"volumeNotional":809489.68527,"tradesDone":1052}
{"date":"2018-04-30 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84351,"high":0.85078,"low":0.84235,"close":0.84505,"volume":1008031.16341,"volumeNotional":851834.22432,"tradesDone":1320}
{"date":"2018-04-30 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8455,"high":0.84923,"low":0.84121,"close":0.84319,"volume":1565485.788,"volumeNotional":1320006.05723,"tradesDone":1526}
{"date":"2018-04-30 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84291,"high":0.84382,"low":0.83279,"close":0.83661,"volume":4515067.8464,"volumeNotional":3777338.79464,"tradesDone":2704}
{"date":"2018-04-30 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83687,"high":0.8462,"low":0.83373,"close":0.84587,"volume":1681721.01214,"volumeNotional":1422509.40783,"tradesDone":1892}
{"date":"2018-04-30 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84592,"high":0.84953,"low":0.83598,"close":0.83689,"volume":1465172.43763,"volumeNotional":1226181.79614,"tradesDone":1574}
{"date":"2018-04-30 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83721,"high":0.84418,"low":0.83698,"close":0.84266,"volume":588519.64087,"volumeNotional":495923.09475,"tradesDone":1151}
{"date":"2018-04-30 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84313,"high":0.85368,"low":0.84272,"close":0.8505,"volume":2585936.16349,"volumeNotional":2199347.21646,"tradesDone":2371}
{"date":"2018-04-30 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85032,"high":0.85128,"low":0.84065,"close":0.84584,"volume":1074870.40103,"volumeNotional":909168.32469,"tradesDone":1062}
{"date":"2018-04-30 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84587,"high":0.84689,"low":0.83589,"close":0.83816,"volume":1175639.6712,"volumeNotional":985378.33992,"tradesDone":1893}
{"date":"2018-04-30 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83876,"high":0.83929,"low":0.82771,"close":0.82875,"volume":1741703.0302,"volumeNotional":1443440.07649,"tradesDone":2457}
{"date":"2018-04-30 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82862,"high":0.83563,"low":0.81766,"close":0.82121,"volume":2778299.18477,"volumeNotional":2281571.25839,"tradesDone":2813}
{"date":"2018-04-30 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82203,"high":0.83161,"low":0.81961,"close":0.83095,"volume":1811519.51009,"volumeNotional":1505289.58999,"tradesDone":1596}
{"date":"2018-05-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83169,"high":0.83253,"low":0.78583,"close":0.78918,"volume":9325913.62736,"volumeNotional":7359845.45358,"tradesDone":8354}
{"date":"2018-05-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78916,"high":0.80032,"low":0.7815,"close":0.80023,"volume":5681842.26175,"volumeNotional":4546774.5027,"tradesDone":5376}
{"date":"2018-05-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80019,"high":0.80757,"low":0.79099,"close":0.80316,"volume":3400943.96681,"volumeNotional":2731493.95111,"tradesDone":2478}
{"date":"2018-05-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80386,"high":0.80732,"low":0.79056,"close":0.79456,"volume":2202591.59999,"volumeNotional":1750097.67179,"tradesDone":1889}
{"date":"2018-05-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7945,"high":0.8057,"low":0.79284,"close":0.8008,"volume":2886828.49785,"volumeNotional":2311766.34998,"tradesDone":1605}
{"date":"2018-05-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80096,"high":0.80333,"low":0.79441,"close":0.79706,"volume":1077668.3277,"volumeNotional":858963.04051,"tradesDone":1007}
{"date":"2018-05-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79693,"high":0.80651,"low":0.79634,"close":0.80502,"volume":2116584.83593,"volumeNotional":1703898.26865,"tradesDone":1333}
{"date":"2018-05-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80532,"high":0.8343,"low":0.8051,"close":0.81602,"volume":5440480.43527,"volumeNotional":4439566.73012,"tradesDone":3779}
{"date":"2018-05-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81494,"high":0.8369,"low":0.81451,"close":0.83138,"volume":4146459.44503,"volumeNotional":3447294.60619,"tradesDone":2663}
{"date":"2018-05-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83099,"high":0.83165,"low":0.81899,"close":0.82084,"volume":2163172.99275,"volumeNotional":1775628.35118,"tradesDone":1642}
{"date":"2018-05-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82178,"high":0.82502,"low":0.81379,"close":0.82278,"volume":1159992.26164,"volumeNotional":954419.94308,"tradesDone":1055}
{"date":"2018-05-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82261,"high":0.83217,"low":0.81529,"close":0.81703,"volume":1378275.89434,"volumeNotional":1126086.64712,"tradesDone":1516}
{"date":"2018-05-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81702,"high":0.82019,"low":0.79754,"close":0.80743,"volume":3193389.97909,"volumeNotional":2578432.31671,"tradesDone":2490}
{"date":"2018-05-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80978,"high":0.81628,"low":0.80476,"close":0.81127,"volume":626833.86093,"volumeNotional":508529.73238,"tradesDone":672}
{"date":"2018-05-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81129,"high":0.81359,"low":0.80336,"close":0.8098,"volume":793741.68151,"volumeNotional":642771.20179,"tradesDone":1064}
{"date":"2018-05-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80949,"high":0.8201,"low":0.80817,"close":0.81384,"volume":2145476.45699,"volumeNotional":1746071.32934,"tradesDone":1569}
{"date":"2018-05-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81523,"high":0.82373,"low":0.81123,"close":0.82061,"volume":1392477.64997,"volumeNotional":1142677.17671,"tradesDone":1220}
{"date":"2018-05-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81922,"high":0.82721,"low":0.81701,"close":0.82415,"volume":1818331.55513,"volumeNotional":1498577.47711,"tradesDone":1628}
{"date":"2018-05-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82459,"high":0.82899,"low":0.81992,"close":0.82652,"volume":1295794.03626,"volumeNotional":1070997.40751,"tradesDone":1332}
{"date":"2018-05-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82666,"high":0.82897,"low":0.82056,"close":0.82561,"volume":775220.01648,"volumeNotional":640027.57482,"tradesDone":827}
{"date":"2018-05-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82531,"high":0.83821,"low":0.82456,"close":0.82601,"volume":1979902.54947,"volumeNotional":1635412.51521,"tradesDone":1527}
{"date":"2018-05-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82709,"high":0.84347,"low":0.82689,"close":0.83583,"volume":2391643.82888,"volumeNotional":1999009.85021,"tradesDone":1833}
{"date":"2018-05-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83624,"high":0.84063,"low":0.82652,"close":0.82765,"volume":653639.31526,"volumeNotional":540984.80919,"tradesDone":1273}
{"date":"2018-05-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82747,"high":0.83868,"low":0.82677,"close":0.83396,"volume":667543.31201,"volumeNotional":556704.78033,"tradesDone":782}
{"date":"2018-05-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83404,"high":0.83971,"low":0.82804,"close":0.83028,"volume":1016851.24411,"volumeNotional":844267.09605,"tradesDone":1447}
{"date":"2018-05-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82975,"high":0.83468,"low":0.82427,"close":0.83281,"volume":913813.34819,"volumeNotional":761034.37663,"tradesDone":1093}
{"date":"2018-05-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83283,"high":0.83804,"low":0.83137,"close":0.83345,"volume":756518.15624,"volumeNotional":630523.66844,"tradesDone":768}
{"date":"2018-05-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83351,"high":0.83392,"low":0.82945,"close":0.83209,"volume":312007.76142,"volumeNotional":259618.26417,"tradesDone":1125}
{"date":"2018-05-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83214,"high":0.84872,"low":0.83179,"close":0.84555,"volume":4055956.70558,"volumeNotional":3429496.38891,"tradesDone":3014}
{"date":"2018-05-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8452,"high":0.85273,"low":0.8414,"close":0.84313,"volume":1793639.04829,"volumeNotional":1512266.91333,"tradesDone":1465}
{"date":"2018-05-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84233,"high":0.85936,"low":0.84006,"close":0.85814,"volume":2621970.02597,"volumeNotional":2250007.09822,"tradesDone":2206}
{"date":"2018-05-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85827,"high":0.8613,"low":0.85477,"close":0.85915,"volume":2398389.01442,"volumeNotional":2060583.21838,"tradesDone":2038}
{"date":"2018-05-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85902,"high":0.85995,"low":0.84428,"close":0.85189,"volume":2484887.57858,"volumeNotional":2116842.66323,"tradesDone":1768}
{"date":"2018-05-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85214,"high":0.85434,"low":0.84666,"close":0.84693,"volume":994992.844,"volumeNotional":842692.99241,"tradesDone":883}
{"date":"2018-05-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84685,"high":0.85684,"low":0.8466,"close":0.85382,"volume":2239941.58157,"volumeNotional":1912505.67133,"tradesDone":1731}
{"date":"2018-05-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85326,"high":0.85692,"low":0.8515,"close":0.85288,"volume":856686.44769,"volumeNotional":730654.60161,"tradesDone":860}
{"date":"2018-05-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85301,"high":0.8551,"low":0.84082,"close":0.84101,"volume":1414869.53045,"volumeNotional":1189923.1337,"tradesDone":1467}
{"date":"2018-05-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84107,"high":0.8475,"low":0.83098,"close":0.84401,"volume":3036131.41956,"volumeNotional":2562531.92752,"tradesDone":2059}
{"date":"2018-05-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8444,"high":0.8492,"low":0.84085,"close":0.8446,"volume":2572692.89712,"volumeNotional":2172894.61338,"tradesDone":1135}
{"date":"2018-05-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84349,"high":0.85112,"low":0.843,"close":0.84939,"volume":832366.39081,"volumeNotional":707007.5908,"tradesDone":1253}
{"date":"2018-05-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84898,"high":0.85222,"low":0.84478,"close":0.84552,"volume":1753793.71435,"volumeNotional":1482869.3735,"tradesDone":1140}
{"date":"2018-05-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84588,"high":0.84926,"low":0.84376,"close":0.84708,"volume":892352.13869,"volumeNotional":755896.50249,"tradesDone":855}
{"date":"2018-05-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84706,"high":0.85122,"low":0.84498,"close":0.84975,"volume":1042503.00052,"volumeNotional":885867.0644,"tradesDone":758}
{"date":"2018-05-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84974,"high":0.8529,"low":0.84187,"close":0.84993,"volume":1113009.02789,"volumeNotional":945981.09562,"tradesDone":1082}
{"date":"2018-05-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84975,"high":0.85802,"low":0.84789,"close":0.85766,"volume":546839.88216,"volumeNotional":469004.55597,"tradesDone":763}
{"date":"2018-05-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85797,"high":0.86512,"low":0.85735,"close":0.86176,"volume":2196372.64901,"volumeNotional":1892755.34958,"tradesDone":2327}
{"date":"2018-05-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86221,"high":0.86685,"low":0.85954,"close":0.86589,"volume":1095283.39202,"volumeNotional":948392.00106,"tradesDone":1402}
{"date":"2018-05-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86598,"high":0.8682,"low":0.85957,"close":0.85999,"volume":937930.71104,"volumeNotional":806608.91804,"tradesDone":1442}
{"date":"2018-05-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86013,"high":0.86144,"low":0.8546,"close":0.85758,"volume":1060219.41672,"volumeNotional":909227.88968,"tradesDone":834}
{"date":"2018-05-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8574,"high":0.86091,"low":0.85464,"close":0.85957,"volume":862720.43814,"volumeNotional":741567.8398,"tradesDone":837}
{"date":"2018-05-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85804,"high":0.85963,"low":0.8534,"close":0.85802,"volume":702122.81835,"volumeNotional":602437.62253,"tradesDone":729}
{"date":"2018-05-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85865,"high":0.86902,"low":0.85784,"close":0.86703,"volume":2576503.24062,"volumeNotional":2233901.26777,"tradesDone":2056}
{"date":"2018-05-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86745,"high":0.87758,"low":0.86433,"close":0.86438,"volume":3932342.27967,"volumeNotional":3399020.27593,"tradesDone":2783}
{"date":"2018-05-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8648,"high":0.86762,"low":0.84959,"close":0.85103,"volume":2014984.73582,"volumeNotional":1714806.37658,"tradesDone":2138}
{"date":"2018-05-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85019,"high":0.85261,"low":0.8414,"close":0.8493,"volume":2805574.64512,"volumeNotional":2382780.30909,"tradesDone":2112}
{"date":"2018-05-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8488,"high":0.85385,"low":0.84622,"close":0.84928,"volume":1282868.77388,"volumeNotional":1089508.47189,"tradesDone":944}
{"date":"2018-05-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84925,"high":0.85113,"low":0.83833,"close":0.84722,"volume":2180601.47256,"volumeNotional":1847450.08124,"tradesDone":2574}
{"date":"2018-05-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84698,"high":0.85006,"low":0.84292,"close":0.84833,"volume":829198.60762,"volumeNotional":703431.85605,"tradesDone":1043}
{"date":"2018-05-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84722,"high":0.85233,"low":0.84553,"close":0.85229,"volume":1204390.48361,"volumeNotional":1026489.51421,"tradesDone":1040}
{"date":"2018-05-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85166,"high":0.85418,"low":0.84729,"close":0.85177,"volume":756170.86145,"volumeNotional":644087.41819,"tradesDone":744}
{"date":"2018-05-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85113,"high":0.86301,"low":0.84902,"close":0.86261,"volume":1798690.26366,"volumeNotional":1551564.7892,"tradesDone":1727}
{"date":"2018-05-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86481,"high":0.872,"low":0.86,"close":0.872,"volume":183575.88042,"volumeNotional":160077.7712,"tradesDone":668}
{"date":"2018-05-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.872,"high":0.8753,"low":0.86249,"close":0.874,"volume":542453.07436,"volumeNotional":474103.98699,"tradesDone":1049}
{"date":"2018-05-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87156,"high":0.8748,"low":0.86909,"close":0.87467,"volume":981065.22009,"volumeNotional":858109.07197,"tradesDone":2167}
{"date":"2018-05-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87212,"high":0.89304,"low":0.87098,"close":0.89258,"volume":5523682.82237,"volumeNotional":4930307.87046,"tradesDone":4266}
{"date":"2018-05-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89247,"high":0.8946,"low":0.87795,"close":0.88923,"volume":5993333.38264,"volumeNotional":5329422.20498,"tradesDone":4158}
{"date":"2018-05-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88885,"high":0.89157,"low":0.86945,"close":0.88055,"volume":5554614.93268,"volumeNotional":4891141.77137,"tradesDone":4245}
{"date":"2018-05-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88235,"high":0.88823,"low":0.8757,"close":0.87793,"volume":2541946.75445,"volumeNotional":2231661.47795,"tradesDone":1809}
{"date":"2018-05-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88132,"high":0.8826,"low":0.87342,"close":0.87637,"volume":1397596.79428,"volumeNotional":1224807.72573,"tradesDone":1633}
{"date":"2018-05-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87679,"high":0.88674,"low":0.87555,"close":0.88239,"volume":1381357.65323,"volumeNotional":1218891.35593,"tradesDone":1145}
{"date":"2018-05-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88177,"high":0.884,"low":0.87334,"close":0.8811,"volume":1013205.65557,"volumeNotional":892734.89741,"tradesDone":1048}
{"date":"2018-05-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88136,"high":0.88792,"low":0.87633,"close":0.88213,"volume":2945249.87449,"volumeNotional":2598097.43036,"tradesDone":2344}
{"date":"2018-05-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88188,"high":0.88188,"low":0.8623,"close":0.86985,"volume":2716330.94231,"volumeNotional":2362795.51122,"tradesDone":2694}
{"date":"2018-05-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86833,"high":0.87411,"low":0.86558,"close":0.86791,"volume":1042955.05234,"volumeNotional":905188.19011,"tradesDone":1093}
{"date":"2018-05-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.867,"high":0.87048,"low":0.86451,"close":0.8692,"volume":884962.09441,"volumeNotional":769211.13865,"tradesDone":887}
{"date":"2018-05-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86914,"high":0.87258,"low":0.86067,"close":0.86419,"volume":2044194.36905,"volumeNotional":1766569.71653,"tradesDone":1992}
{"date":"2018-05-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86195,"high":0.87004,"low":0.86144,"close":0.86636,"volume":962325.97295,"volumeNotional":833717.35678,"tradesDone":1128}
{"date":"2018-05-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86575,"high":0.86837,"low":0.86133,"close":0.86491,"volume":1412524.51373,"volumeNotional":1221702.7728,"tradesDone":950}
{"date":"2018-05-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86484,"high":0.87186,"low":0.86264,"close":0.86788,"volume":1197171.41604,"volumeNotional":1038996.43739,"tradesDone":1342}
{"date":"2018-05-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86685,"high":0.86939,"low":0.85777,"close":0.86229,"volume":2454591.68644,"volumeNotional":2116566.25719,"tradesDone":2344}
{"date":"2018-05-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86227,"high":0.93336,"low":0.86064,"close":0.92416,"volume":21841580.11366,"volumeNotional":20185114.53527,"tradesDone":13749}
{"date":"2018-05-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9217,"high":0.92189,"low":0.90413,"close":0.90503,"volume":4020563.37358,"volumeNotional":3638730.75034,"tradesDone":3266}
{"date":"2018-05-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90452,"high":0.91037,"low":0.89948,"close":0.9009,"volume":2905605.37128,"volumeNotional":2617666.25614,"tradesDone":2971}
{"date":"2018-05-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90093,"high":0.92075,"low":0.89249,"close":0.91884,"volume":4247624.92387,"volumeNotional":3902884.26807,"tradesDone":3876}
{"date":"2018-05-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91953,"high":0.92278,"low":0.89884,"close":0.90409,"volume":4496785.43433,"volumeNotional":4065484.16036,"tradesDone":2939}
{"date":"2018-05-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90405,"high":0.90942,"low":0.895,"close":0.89829,"volume":2862619.74004,"volumeNotional":2571455.47513,"tradesDone":2642}
{"date":"2018-05-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89799,"high":0.90358,"low":0.89485,"close":0.90077,"volume":2495811.03798,"volumeNotional":2248152.817,"tradesDone":3039}
{"date":"2018-05-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90025,"high":0.90445,"low":0.87514,"close":0.88483,"volume":10133908.75405,"volumeNotional":8966807.79688,"tradesDone":7967}
{"date":"2018-05-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88466,"high":0.8959,"low":0.87909,"close":0.89358,"volume":3814746.76578,"volumeNotional":3408779.477,"tradesDone":3634}
{"date":"2018-05-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89388,"high":0.89874,"low":0.88293,"close":0.88398,"volume":2462820.93661,"volumeNotional":2177087.09841,"tradesDone":3529}
{"date":"2018-05-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88462,"high":0.8905,"low":0.87863,"close":0.88992,"volume":3403851.98551,"volumeNotional":3029159.49223,"tradesDone":3062}
{"date":"2018-05-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8901,"high":0.8937,"low":0.88159,"close":0.89095,"volume":3054068.39035,"volumeNotional":2721021.29663,"tradesDone":2260}
{"date":"2018-05-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89058,"high":0.89864,"low":0.89023,"close":0.89828,"volume":2017642.47127,"volumeNotional":1812416.03169,"tradesDone":1697}
{"date":"2018-05-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89814,"high":0.9063,"low":0.89583,"close":0.89943,"volume":2460408.88889,"volumeNotional":2212963.66485,"tradesDone":2641}
{"date":"2018-05-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90011,"high":0.90228,"low":0.89438,"close":0.89777,"volume":1359601.76869,"volumeNotional":1220604.27012,"tradesDone":1572}
{"date":"2018-05-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89841,"high":0.89868,"low":0.88884,"close":0.88971,"volume":1405606.5076,"volumeNotional":1250582.64366,"tradesDone":2282}
{"date":"2018-05-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88941,"high":0.90539,"low":0.88823,"close":0.89589,"volume":2766804.26669,"volumeNotional":2478763.46459,"tradesDone":3118}
{"date":"2018-05-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.89573,"high":0.90398,"low":0.8893,"close":0.90369,"volume":3569249.75202,"volumeNotional":3225499.87736,"tradesDone":2528}
{"date":"2018-05-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90366,"high":0.9084,"low":0.89828,"close":0.90025,"volume":2131075.05195,"volumeNotional":1918490.91304,"tradesDone":2341}
{"date":"2018-05-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90049,"high":0.9028,"low":0.89626,"close":0.90166,"volume":2003778.54422,"volumeNotional":1806724.15706,"tradesDone":2144}
{"date":"2018-05-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90224,"high":0.91017,"low":0.90199,"close":0.90573,"volume":2652470.94493,"volumeNotional":2402410.47717,"tradesDone":2845}
{"date":"2018-05-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9057,"high":0.90628,"low":0.89855,"close":0.90295,"volume":2866042.28982,"volumeNotional":2587895.17959,"tradesDone":2350}
{"date":"2018-05-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9029,"high":0.90682,"low":0.89895,"close":0.90007,"volume":2606988.53987,"volumeNotional":2346462.00839,"tradesDone":2187}
{"date":"2018-05-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8986,"high":0.90372,"low":0.89532,"close":0.90107,"volume":2308664.46594,"volumeNotional":2080272.04945,"tradesDone":1649}
{"date":"2018-05-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90235,"high":0.90773,"low":0.90148,"close":0.90363,"volume":1860820.24683,"volumeNotional":1681484.75507,"tradesDone":1698}
{"date":"2018-05-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90256,"high":0.90529,"low":0.90083,"close":0.90151,"volume":1526047.2466,"volumeNotional":1375744.37049,"tradesDone":1418}
{"date":"2018-05-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9024,"high":0.90879,"low":0.90124,"close":0.90651,"volume":3220741.67902,"volumeNotional":2919627.47768,"tradesDone":3422}
{"date":"2018-05-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90698,"high":0.90804,"low":0.89752,"close":0.90293,"volume":3515415.6106,"volumeNotional":3174162.9202,"tradesDone":2868}
{"date":"2018-05-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90309,"high":0.90974,"low":0.90001,"close":0.90421,"volume":3497322.77282,"volumeNotional":3162299.15945,"tradesDone":2655}
{"date":"2018-05-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90384,"high":0.92191,"low":0.90263,"close":0.9039,"volume":8640858.34995,"volumeNotional":7810431.48079,"tradesDone":7655}
{"date":"2018-05-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90412,"high":0.91625,"low":0.9041,"close":0.91413,"volume":3692166.33558,"volumeNotional":3375102.33552,"tradesDone":3200}
{"date":"2018-05-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91369,"high":0.93028,"low":0.91317,"close":0.92765,"volume":7509726.57566,"volumeNotional":6966378.59978,"tradesDone":6473}
{"date":"2018-05-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.92886,"high":0.92919,"low":0.91384,"close":0.91768,"volume":4262734.06711,"volumeNotional":3911822.75142,"tradesDone":4137}
{"date":"2018-05-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91726,"high":0.92226,"low":0.91313,"close":0.91314,"volume":2338572.5716,"volumeNotional":2135433.4102,"tradesDone":2993}
{"date":"2018-05-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91326,"high":0.91828,"low":0.90935,"close":0.91111,"volume":3045879.66502,"volumeNotional":2775139.22523,"tradesDone":2960}
{"date":"2018-05-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91079,"high":0.91185,"low":0.90678,"close":0.90757,"volume":1358340.69842,"volumeNotional":1232785.68014,"tradesDone":1901}
{"date":"2018-05-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.9076,"high":0.90968,"low":0.89832,"close":0.89971,"volume":3496596.73447,"volumeNotional":3145937.1887,"tradesDone":3315}
{"date":"2018-05-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90045,"high":0.9029,"low":0.89209,"close":0.90074,"volume":3821402.16543,"volumeNotional":3442079.86149,"tradesDone":3618}
{"date":"2018-05-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90079,"high":0.9081,"low":0.89765,"close":0.90413,"volume":2150603.35278,"volumeNotional":1944428.54813,"tradesDone":8063}
{"date":"2018-05-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90519,"high":0.90713,"low":0.90044,"close":0.90112,"volume":793264.35438,"volumeNotional":714822.5124,"tradesDone":1437}
{"date":"2018-05-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90207,"high":0.90904,"low":0.8979,"close":0.90802,"volume":2709757.70387,"volumeNotional":2460508.24954,"tradesDone":3022}
{"date":"2018-05-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90817,"high":0.91168,"low":0.90278,"close":0.9113,"volume":2959492.82958,"volumeNotional":2696993.02968,"tradesDone":2857}
{"date":"2018-05-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90991,"high":0.91759,"low":0.90264,"close":0.90736,"volume":2768652.18159,"volumeNotional":2512176.1442,"tradesDone":3440}
{"date":"2018-05-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90796,"high":0.91339,"low":0.9066,"close":0.91207,"volume":1056571.99106,"volumeNotional":963671.56853,"tradesDone":1983}
{"date":"2018-05-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.91217,"high":0.91689,"low":0.90442,"close":0.90469,"volume":2316025.48628,"volumeNotional":2095291.97503,"tradesDone":2171}
{"date":"2018-05-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.90343,"high":0.90444,"low":0.88407,"close":0.88449,"volume":6317147.79441,"volumeNotional":5587458.41727,"tradesDone":5659}
{"date":"2018-05-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.88461,"high":0.88571,"low":0.85689,"close":0.87268,"volume":11912021.55896,"volumeNotional":10395328.94412,"tradesDone":11092}
{"date":"2018-05-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87339,"high":0.88045,"low":0.86673,"close":0.87959,"volume":5238883.373,"volumeNotional":4608067.85702,"tradesDone":3897}
{"date":"2018-05-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.87831,"high":0.87921,"low":0.85622,"close":0.86419,"volume":6439608.81082,"volumeNotional":5565060.64952,"tradesDone":5007}
{"date":"2018-05-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86432,"high":0.86904,"low":0.85755,"close":0.86333,"volume":3480373.44517,"volumeNotional":3004715.74556,"tradesDone":3402}
{"date":"2018-05-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86452,"high":0.87451,"low":0.86327,"close":0.86579,"volume":2155629.40058,"volumeNotional":1866321.13349,"tradesDone":2509}
{"date":"2018-05-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86645,"high":0.86946,"low":0.84601,"close":0.85568,"volume":6809218.34278,"volumeNotional":5826519.86143,"tradesDone":3994}
{"date":"2018-05-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8561,"high":0.85992,"low":0.84061,"close":0.85703,"volume":4882920.70142,"volumeNotional":4184825.6517,"tradesDone":4930}
{"date":"2018-05-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85621,"high":0.86832,"low":0.85358,"close":0.86086,"volume":2353658.86525,"volumeNotional":2026163.85077,"tradesDone":2903}
{"date":"2018-05-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86061,"high":0.86831,"low":0.85248,"close":0.86628,"volume":1929549.58669,"volumeNotional":1671526.54988,"tradesDone":2796}
{"date":"2018-05-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86478,"high":0.86718,"low":0.85259,"close":0.85815,"volume":2170708.3904,"volumeNotional":1862803.48841,"tradesDone":2177}
{"date":"2018-05-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85761,"high":0.86959,"low":0.85718,"close":0.86531,"volume":2148865.98069,"volumeNotional":1859427.69908,"tradesDone":2389}
{"date":"2018-05-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86501,"high":0.86819,"low":0.86372,"close":0.86536,"volume":1517740.4995,"volumeNotional":1313384.70597,"tradesDone":1409}
{"date":"2018-05-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86494,"high":0.86719,"low":0.85852,"close":0.86009,"volume":1910912.46663,"volumeNotional":1643548.25192,"tradesDone":1946}
{"date":"2018-05-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86144,"high":0.8631,"low":0.85336,"close":0.85474,"volume":1388754.937,"volumeNotional":1187023.54689,"tradesDone":2007}
{"date":"2018-05-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85447,"high":0.85845,"low":0.85074,"close":0.85197,"volume":1700544.06924,"volumeNotional":1448818.42442,"tradesDone":1825}
{"date":"2018-05-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85235,"high":0.85746,"low":0.84778,"close":0.85164,"volume":1589935.87962,"volumeNotional":1354050.22003,"tradesDone":1467}
{"date":"2018-05-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.85251,"high":0.86849,"low":0.8494,"close":0.86074,"volume":2217923.0629,"volumeNotional":1909044.87802,"tradesDone":2079}
{"date":"2018-05-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86127,"high":0.86697,"low":0.85856,"close":0.86346,"volume":984018.44101,"volumeNotional":849655.6714,"tradesDone":1146}
{"date":"2018-05-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.86302,"high":0.86624,"low":0.84217,"close":0.84405,"volume":2720662.38462,"volumeNotional":2296377.18518,"tradesDone":3340}
{"date":"2018-05-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84399,"high":0.84545,"low":0.81784,"close":0.82657,"volume":10162943.10295,"volumeNotional":8400427.80323,"tradesDone":9978}
{"date":"2018-05-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82702,"high":0.82737,"low":0.81102,"close":0.82216,"volume":5672518.28234,"volumeNotional":4663709.19919,"tradesDone":4636}
{"date":"2018-05-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82147,"high":0.82485,"low":0.80185,"close":0.82109,"volume":7094731.57055,"volumeNotional":5825389.66421,"tradesDone":7116}
{"date":"2018-05-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8209,"high":0.82544,"low":0.81534,"close":0.81883,"volume":3488187.00394,"volumeNotional":2856249.31256,"tradesDone":3246}
{"date":"2018-05-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81867,"high":0.82273,"low":0.81051,"close":0.81948,"volume":3076990.22997,"volumeNotional":2521539.58813,"tradesDone":3382}
{"date":"2018-05-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81972,"high":0.82497,"low":0.81905,"close":0.82077,"volume":2043083.07915,"volumeNotional":1676907.2506,"tradesDone":2282}
{"date":"2018-05-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82082,"high":0.82222,"low":0.80364,"close":0.81085,"volume":4425568.95921,"volumeNotional":3588485.87135,"tradesDone":4219}
{"date":"2018-05-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81024,"high":0.82852,"low":0.80619,"close":0.82565,"volume":3844193.11444,"volumeNotional":3173968.96212,"tradesDone":4096}
{"date":"2018-05-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8254,"high":0.82758,"low":0.80968,"close":0.81021,"volume":3617595.82337,"volumeNotional":2931010.58031,"tradesDone":3680}
{"date":"2018-05-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81096,"high":0.82097,"low":0.81064,"close":0.81458,"volume":2220299.9899,"volumeNotional":1808611.43021,"tradesDone":2491}
{"date":"2018-05-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81499,"high":0.821,"low":0.81053,"close":0.81956,"volume":2456193.84335,"volumeNotional":2012987.80958,"tradesDone":2667}
{"date":"2018-05-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81924,"high":0.82541,"low":0.8154,"close":0.8201,"volume":3672642.9342,"volumeNotional":3011930.51959,"tradesDone":2664}
{"date":"2018-05-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81976,"high":0.82044,"low":0.81088,"close":0.81211,"volume":2855547.72438,"volumeNotional":2319012.60295,"tradesDone":2536}
{"date":"2018-05-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81217,"high":0.81435,"low":0.79822,"close":0.80994,"volume":8075822.26257,"volumeNotional":6540959.73089,"tradesDone":5883}
{"date":"2018-05-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81004,"high":0.8207,"low":0.80901,"close":0.81787,"volume":2386267.61056,"volumeNotional":1951651.15676,"tradesDone":2652}
{"date":"2018-05-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81794,"high":0.82355,"low":0.815,"close":0.81792,"volume":2786364.95435,"volumeNotional":2279034.61521,"tradesDone":2916}
{"date":"2018-05-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81778,"high":0.82695,"low":0.816,"close":0.82223,"volume":1369089.64463,"volumeNotional":1125709.25177,"tradesDone":2510}
{"date":"2018-05-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82219,"high":0.82698,"low":0.82113,"close":0.8254,"volume":1526774.47751,"volumeNotional":1260198.97338,"tradesDone":1789}
{"date":"2018-05-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82546,"high":0.83482,"low":0.8238,"close":0.8327,"volume":4353085.3998,"volumeNotional":3624794.01972,"tradesDone":4325}
{"date":"2018-05-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8327,"high":0.83841,"low":0.82721,"close":0.83772,"volume":2446467.80799,"volumeNotional":2049463.53679,"tradesDone":2535}
{"date":"2018-05-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83789,"high":0.84012,"low":0.83254,"close":0.8338,"volume":1862888.4834,"volumeNotional":1553275.49934,"tradesDone":3031}
{"date":"2018-05-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83401,"high":0.83452,"low":0.81883,"close":0.82165,"volume":2338932.84136,"volumeNotional":1921779.82869,"tradesDone":3109}
{"date":"2018-05-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82283,"high":0.82807,"low":0.81769,"close":0.82559,"volume":1504629.77756,"volumeNotional":1242203.92062,"tradesDone":1689}
{"date":"2018-05-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82527,"high":0.83405,"low":0.8235,"close":0.83129,"volume":2284060.80307,"volumeNotional":1898717.52264,"tradesDone":1996}
{"date":"2018-05-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83204,"high":0.84122,"low":0.83106,"close":0.83878,"volume":2771025.27132,"volumeNotional":2324288.97767,"tradesDone":3375}
{"date":"2018-05-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83861,"high":0.84629,"low":0.83778,"close":0.84252,"volume":2849446.33251,"volumeNotional":2400711.46976,"tradesDone":3447}
{"date":"2018-05-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84278,"high":0.84492,"low":0.83638,"close":0.84193,"volume":1970332.71585,"volumeNotional":1658891.88671,"tradesDone":2308}
{"date":"2018-05-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.84192,"high":0.84222,"low":0.83694,"close":0.83834,"volume":1132734.21512,"volumeNotional":949615.56652,"tradesDone":1346}
{"date":"2018-05-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83813,"high":0.83926,"low":0.82897,"close":0.8306,"volume":2373482.17546,"volumeNotional":1971423.57375,"tradesDone":3217}
{"date":"2018-05-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83032,"high":0.83485,"low":0.82616,"close":0.82881,"volume":2103927.48398,"volumeNotional":1743752.84992,"tradesDone":2544}
{"date":"2018-05-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82867,"high":0.83262,"low":0.82728,"close":0.82972,"volume":1217362.8216,"volumeNotional":1010076.23386,"tradesDone":1647}
{"date":"2018-05-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.82945,"high":0.8317,"low":0.82721,"close":0.83011,"volume":1504478.16628,"volumeNotional":1248879.95546,"tradesDone":2551}
{"date":"2018-05-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.83081,"high":0.83095,"low":0.80871,"close":0.81675,"volume":5007397.52669,"volumeNotional":4089814.11187,"tradesDone":5181}
{"date":"2018-05-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81672,"high":0.8219,"low":0.81074,"close":0.81408,"volume":2366166.53505,"volumeNotional":1926252.57544,"tradesDone":2482}
{"date":"2018-05-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81403,"high":0.81544,"low":0.80154,"close":0.80234,"volume":5938208.35168,"volumeNotional":4764484.2911,"tradesDone":5226}
{"date":"2018-05-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80241,"high":0.80599,"low":0.79072,"close":0.80455,"volume":9362148.62144,"volumeNotional":7532314.04808,"tradesDone":7744}
{"date":"2018-05-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80429,"high":0.80974,"low":0.79941,"close":0.80155,"volume":1758748.52219,"volumeNotional":1409717.55072,"tradesDone":2459}
{"date":"2018-05-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80392,"high":0.81078,"low":0.80049,"close":0.80548,"volume":2794009.24102,"volumeNotional":2250514.8199,"tradesDone":2552}
{"date":"2018-05-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80533,"high":0.80955,"low":0.80054,"close":0.80834,"volume":1450155.98146,"volumeNotional":1172212.30463,"tradesDone":1802}
{"date":"2018-05-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80792,"high":0.80867,"low":0.79602,"close":0.79872,"volume":2888329.00707,"volumeNotional":2306960.55993,"tradesDone":1936}
{"date":"2018-05-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79925,"high":0.80411,"low":0.79723,"close":0.80067,"volume":1249536.92368,"volumeNotional":1000465.09209,"tradesDone":1791}
{"date":"2018-05-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8011,"high":0.8124,"low":0.79365,"close":0.80847,"volume":3730005.03884,"volumeNotional":3015613.16267,"tradesDone":3509}
{"date":"2018-05-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80881,"high":0.81608,"low":0.8074,"close":0.81322,"volume":1978810.69848,"volumeNotional":1609203.09747,"tradesDone":2091}
{"date":"2018-05-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81307,"high":0.81448,"low":0.80536,"close":0.80654,"volume":1527428.88344,"volumeNotional":1231929.9277,"tradesDone":1497}
{"date":"2018-05-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80679,"high":0.81169,"low":0.80267,"close":0.80532,"volume":1309112.27906,"volumeNotional":1054258.43655,"tradesDone":1704}
{"date":"2018-05-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80548,"high":0.81091,"low":0.80477,"close":0.80707,"volume":857455.15308,"volumeNotional":692026.9353,"tradesDone":1163}
{"date":"2018-05-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80688,"high":0.81134,"low":0.80572,"close":0.8065,"volume":1623069.00992,"volumeNotional":1308997.46889,"tradesDone":1435}
{"date":"2018-05-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80562,"high":0.8076,"low":0.79548,"close":0.79719,"volume":2605246.38787,"volumeNotional":2076865.93178,"tradesDone":2409}
{"date":"2018-05-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7969,"high":0.80329,"low":0.79656,"close":0.80086,"volume":679976.06836,"volumeNotional":544564.19013,"tradesDone":1803}
{"date":"2018-05-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80056,"high":0.8011,"low":0.78225,"close":0.7847,"volume":4612248.36625,"volumeNotional":3619231.44121,"tradesDone":4147}
{"date":"2018-05-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78424,"high":0.78541,"low":0.76943,"close":0.77296,"volume":8297842.28463,"volumeNotional":6413913.10221,"tradesDone":6829}
{"date":"2018-05-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77319,"high":0.77362,"low":0.75695,"close":0.76967,"volume":10292944.30789,"volumeNotional":7922178.67261,"tradesDone":7546}
{"date":"2018-05-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76937,"high":0.77043,"low":0.75864,"close":0.76848,"volume":4101983.53987,"volumeNotional":3152297.67427,"tradesDone":4264}
{"date":"2018-05-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76855,"high":0.77538,"low":0.76747,"close":0.77487,"volume":3331829.33786,"volumeNotional":2581751.21278,"tradesDone":3389}
{"date":"2018-05-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77495,"high":0.77522,"low":0.76316,"close":0.76468,"volume":3336672.72673,"volumeNotional":2551499.29329,"tradesDone":2445}
{"date":"2018-05-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76388,"high":0.77583,"low":0.76321,"close":0.77228,"volume":3881397.74738,"volumeNotional":2997529.55939,"tradesDone":2388}
{"date":"2018-05-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77277,"high":0.78014,"low":0.76927,"close":0.77824,"volume":1916005.60326,"volumeNotional":1491105.02032,"tradesDone":1900}
{"date":"2018-05-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77768,"high":0.79511,"low":0.77249,"close":0.79448,"volume":4158429.21854,"volumeNotional":3303791.19807,"tradesDone":2708}
{"date":"2018-05-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79451,"high":0.80122,"low":0.78893,"close":0.7983,"volume":2233883.13688,"volumeNotional":1783302.41368,"tradesDone":2385}
{"date":"2018-05-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79868,"high":0.80555,"low":0.79813,"close":0.80049,"volume":3074036.09457,"volumeNotional":2460729.43167,"tradesDone":2489}
{"date":"2018-05-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80009,"high":0.80064,"low":0.79132,"close":0.7937,"volume":1970391.22397,"volumeNotional":1563898.32312,"tradesDone":2071}
{"date":"2018-05-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7935,"high":0.79748,"low":0.7903,"close":0.79686,"volume":1701943.09919,"volumeNotional":1356218.54521,"tradesDone":1241}
{"date":"2018-05-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79676,"high":0.80461,"low":0.79548,"close":0.79982,"volume":1968125.51465,"volumeNotional":1574146.8577,"tradesDone":1684}
{"date":"2018-05-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80012,"high":0.8128,"low":0.79962,"close":0.80951,"volume":2834474.30756,"volumeNotional":2294527.24914,"tradesDone":2298}
{"date":"2018-05-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.81037,"high":0.81814,"low":0.80243,"close":0.80336,"volume":3663007.23808,"volumeNotional":2942727.86784,"tradesDone":2246}
{"date":"2018-05-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80471,"high":0.80583,"low":0.79748,"close":0.79869,"volume":1648200.7053,"volumeNotional":1316404.4369,"tradesDone":1679}
{"date":"2018-05-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79884,"high":0.80365,"low":0.79507,"close":0.8005,"volume":1244674.36672,"volumeNotional":996355.62914,"tradesDone":1452}
{"date":"2018-05-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80045,"high":0.80467,"low":0.79602,"close":0.79658,"volume":831660.85046,"volumeNotional":662481.12756,"tradesDone":1037}
{"date":"2018-05-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7962,"high":0.79798,"low":0.79177,"close":0.79422,"volume":1161316.15857,"volumeNotional":922334.96367,"tradesDone":2264}
{"date":"2018-05-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79357,"high":0.80344,"low":0.79322,"close":0.79827,"volume":1431086.33928,"volumeNotional":1142390.6959,"tradesDone":2161}
{"date":"2018-05-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79828,"high":0.79886,"low":0.79101,"close":0.79491,"volume":1023276.99248,"volumeNotional":813409.0142,"tradesDone":1653}
{"date":"2018-05-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79537,"high":0.80439,"low":0.7949,"close":0.79803,"volume":1621950.39011,"volumeNotional":1294361.07981,"tradesDone":1342}
{"date":"2018-05-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79661,"high":0.80339,"low":0.79565,"close":0.79731,"volume":728225.22739,"volumeNotional":580621.09153,"tradesDone":1140}
{"date":"2018-05-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79759,"high":0.79827,"low":0.79023,"close":0.79804,"volume":928410.09446,"volumeNotional":740903.81682,"tradesDone":1032}
{"date":"2018-05-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79692,"high":0.79929,"low":0.7905,"close":0.79496,"volume":879676.78291,"volumeNotional":699303.56589,"tradesDone":1034}
{"date":"2018-05-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79579,"high":0.80224,"low":0.79408,"close":0.79892,"volume":1288747.47427,"volumeNotional":1029606.22385,"tradesDone":1389}
{"date":"2018-05-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79881,"high":0.80272,"low":0.79321,"close":0.79347,"volume":729189.99804,"volumeNotional":578590.22995,"tradesDone":874}
{"date":"2018-05-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79458,"high":0.79758,"low":0.78705,"close":0.7931,"volume":1659046.05213,"volumeNotional":1315787.39617,"tradesDone":1541}
{"date":"2018-05-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79298,"high":0.80266,"low":0.79151,"close":0.80011,"volume":2893718.01633,"volumeNotional":2315291.51777,"tradesDone":1552}
{"date":"2018-05-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80056,"high":0.80284,"low":0.79579,"close":0.79861,"volume":1190764.3446,"volumeNotional":950954.19968,"tradesDone":1110}
{"date":"2018-05-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79839,"high":0.79985,"low":0.79361,"close":0.79368,"volume":1669708.9072,"volumeNotional":1325207.73882,"tradesDone":1312}
{"date":"2018-05-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79396,"high":0.79999,"low":0.78961,"close":0.79801,"volume":3334270.66704,"volumeNotional":2660779.14234,"tradesDone":1839}
{"date":"2018-05-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7973,"high":0.79852,"low":0.79153,"close":0.79548,"volume":1103055.93194,"volumeNotional":877461.58339,"tradesDone":903}
{"date":"2018-05-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79599,"high":0.79713,"low":0.79236,"close":0.79556,"volume":1111164.84319,"volumeNotional":883993.98332,"tradesDone":1062}
{"date":"2018-05-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79539,"high":0.80357,"low":0.79231,"close":0.8008,"volume":2888427.32065,"volumeNotional":2313048.22023,"tradesDone":1834}
{"date":"2018-05-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.8003,"high":0.80163,"low":0.79487,"close":0.79712,"volume":747719.6611,"volumeNotional":596024.7967,"tradesDone":841}
{"date":"2018-05-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79742,"high":0.80228,"low":0.79675,"close":0.79982,"volume":1413101.24114,"volumeNotional":1130227.63541,"tradesDone":1263}
{"date":"2018-05-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.80001,"high":0.80307,"low":0.79824,"close":0.79926,"volume":596652.24216,"volumeNotional":476882.15264,"tradesDone":785}
{"date":"2018-05-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.79932,"high":0.80064,"low":0.77471,"close":0.78167,"volume":9879376.12097,"volumeNotional":7722381.7756,"tradesDone":5131}
{"date":"2018-05-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.78223,"high":0.78226,"low":0.77003,"close":0.77635,"volume":4126476.29113,"volumeNotional":3203593.57232,"tradesDone":2810}
{"date":"2018-05-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77637,"high":0.77685,"low":0.76768,"close":0.76992,"volume":2246764.71792,"volumeNotional":1729831.17384,"tradesDone":1553}
{"date":"2018-05-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76951,"high":0.77404,"low":0.76775,"close":0.77174,"volume":2099905.94031,"volumeNotional":1620579.10435,"tradesDone":1433}
{"date":"2018-05-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77155,"high":0.77746,"low":0.76737,"close":0.77245,"volume":1714892.76415,"volumeNotional":1324675.75068,"tradesDone":933}
{"date":"2018-05-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.77242,"high":0.77369,"low":0.76538,"close":0.76937,"volume":1733997.53207,"volumeNotional":1334077.44075,"tradesDone":1426}
{"date":"2018-05-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.76868,"high":0.76934,"low":0.74588,"close":0.74824,"volume":6728924.24587,"volumeNotional":5034871.37906,"tradesDone":3656}
{"date":"2018-05-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7411,"high":0.74222,"low":0.72408,"close":0.73736,"volume":8893499.5454,"volumeNotional":6557723.06407,"tradesDone":5471}
{"date":"2018-05-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73757,"high":0.74621,"low":0.73096,"close":0.74002,"volume":6061104.51518,"volumeNotional":4485330.67252,"tradesDone":3085}
{"date":"2018-05-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74012,"high":0.75196,"low":0.73836,"close":0.73915,"volume":3111826.48624,"volumeNotional":2300105.75018,"tradesDone":2538}
{"date":"2018-05-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73917,"high":0.74579,"low":0.73766,"close":0.73979,"volume":1028166.88504,"volumeNotional":760627.2557,"tradesDone":1549}
{"date":"2018-05-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73981,"high":0.7493,"low":0.73977,"close":0.7459,"volume":918374.21221,"volumeNotional":685013.42408,"tradesDone":1822}
{"date":"2018-05-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74561,"high":0.75499,"low":0.74431,"close":0.75423,"volume":1998600.94736,"volumeNotional":1507407.90699,"tradesDone":1581}
{"date":"2018-05-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.75433,"high":0.75467,"low":0.71036,"close":0.71163,"volume":11581395.50275,"volumeNotional":8241725.20159,"tradesDone":6240}
{"date":"2018-05-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71182,"high":0.71886,"low":0.64784,"close":0.66238,"volume":33630902.69573,"volumeNotional":22276279.34691,"tradesDone":17624}
{"date":"2018-05-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66248,"high":0.70751,"low":0.66092,"close":0.68872,"volume":22318572.51994,"volumeNotional":15371333.60785,"tradesDone":11297}
{"date":"2018-05-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68821,"high":0.68919,"low":0.66082,"close":0.67687,"volume":8593235.81405,"volumeNotional":5816483.86073,"tradesDone":5569}
{"date":"2018-05-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67707,"high":0.69316,"low":0.66999,"close":0.6736,"volume":8023918.36561,"volumeNotional":5404943.6744,"tradesDone":5090}
{"date":"2018-05-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67396,"high":0.68406,"low":0.66211,"close":0.66332,"volume":9182068.02998,"volumeNotional":6090656.35837,"tradesDone":5460}
{"date":"2018-05-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66335,"high":0.67056,"low":0.6478,"close":0.66849,"volume":14513400.46393,"volumeNotional":9702101.89311,"tradesDone":7735}
{"date":"2018-05-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6686,"high":0.6793,"low":0.66084,"close":0.66566,"volume":8496685.9572,"volumeNotional":5655890.71479,"tradesDone":4972}
{"date":"2018-05-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66547,"high":0.70654,"low":0.66547,"close":0.70085,"volume":11468167.47701,"volumeNotional":8037475.54868,"tradesDone":6289}
{"date":"2018-05-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70079,"high":0.70125,"low":0.6788,"close":0.68638,"volume":6341757.03612,"volumeNotional":4352878.6168,"tradesDone":3931}
{"date":"2018-05-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68744,"high":0.70418,"low":0.68459,"close":0.69849,"volume":3523564.29782,"volumeNotional":2461161.99654,"tradesDone":2667}
{"date":"2018-05-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69868,"high":0.7046,"low":0.68585,"close":0.69032,"volume":4188164.95351,"volumeNotional":2891193.61892,"tradesDone":3842}
{"date":"2018-05-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68995,"high":0.70249,"low":0.68544,"close":0.69659,"volume":3219695.10396,"volumeNotional":2242798.25408,"tradesDone":2966}
{"date":"2018-05-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69622,"high":0.70297,"low":0.69156,"close":0.69428,"volume":2471174.24755,"volumeNotional":1715674.83597,"tradesDone":2452}
{"date":"2018-05-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69471,"high":0.69893,"low":0.6714,"close":0.67458,"volume":7684182.20779,"volumeNotional":5183623.92217,"tradesDone":5606}
{"date":"2018-05-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67435,"high":0.67771,"low":0.6572,"close":0.66667,"volume":7778688.51738,"volumeNotional":5185828.64865,"tradesDone":5351}
{"date":"2018-05-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66723,"high":0.68494,"low":0.66686,"close":0.67666,"volume":4315720.22197,"volumeNotional":2920283.82604,"tradesDone":3960}
{"date":"2018-05-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67754,"high":0.68435,"low":0.67298,"close":0.67737,"volume":3206569.41271,"volumeNotional":2172031.88964,"tradesDone":2753}
{"date":"2018-05-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67717,"high":0.69113,"low":0.67558,"close":0.68786,"volume":2401461.10962,"volumeNotional":1651871.39178,"tradesDone":2687}
{"date":"2018-05-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68774,"high":0.68808,"low":0.67686,"close":0.68361,"volume":2357984.92949,"volumeNotional":1611947.61998,"tradesDone":2105}
{"date":"2018-05-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6835,"high":0.69119,"low":0.68345,"close":0.68604,"volume":2115713.90964,"volumeNotional":1451471.35598,"tradesDone":1906}
{"date":"2018-05-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68642,"high":0.68993,"low":0.67436,"close":0.67785,"volume":2871718.29481,"volumeNotional":1946592.59285,"tradesDone":2988}
{"date":"2018-05-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67692,"high":0.68375,"low":0.67428,"close":0.67473,"volume":2290500.69294,"volumeNotional":1545477.19953,"tradesDone":1736}
{"date":"2018-05-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67485,"high":0.67619,"low":0.64929,"close":0.65192,"volume":6199778.12999,"volumeNotional":4041770.44252,"tradesDone":6121}
{"date":"2018-05-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65154,"high":0.65328,"low":0.62705,"close":0.64873,"volume":12666898.25579,"volumeNotional":8217448.63662,"tradesDone":10159}
{"date":"2018-05-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64868,"high":0.6626,"low":0.63861,"close":0.66032,"volume":4854743.81809,"volumeNotional":3205694.83593,"tradesDone":4272}
{"date":"2018-05-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66013,"high":0.66078,"low":0.64324,"close":0.64528,"volume":3547134.6466,"volumeNotional":2288908.26517,"tradesDone":2957}
{"date":"2018-05-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64541,"high":0.68482,"low":0.64369,"close":0.67913,"volume":8071641.49127,"volumeNotional":5481683.19944,"tradesDone":5531}
{"date":"2018-05-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67993,"high":0.70333,"low":0.675,"close":0.70238,"volume":10644987.87051,"volumeNotional":7476852.19607,"tradesDone":8031}
{"date":"2018-05-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70164,"high":0.70451,"low":0.68213,"close":0.69107,"volume":5624981.04492,"volumeNotional":3887251.97607,"tradesDone":4698}
{"date":"2018-05-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69127,"high":0.71021,"low":0.69016,"close":0.70167,"volume":6123066.78819,"volumeNotional":4296365.96744,"tradesDone":5171}
{"date":"2018-05-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70127,"high":0.70387,"low":0.67757,"close":0.67894,"volume":6047931.29928,"volumeNotional":4106178.82453,"tradesDone":4507}
{"date":"2018-05-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67911,"high":0.68483,"low":0.66994,"close":0.67933,"volume":6470040.18444,"volumeNotional":4395322.25074,"tradesDone":4700}
{"date":"2018-05-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67918,"high":0.68134,"low":0.6556,"close":0.66287,"volume":7703854.41303,"volumeNotional":5106677.92508,"tradesDone":5380}
{"date":"2018-05-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66381,"high":0.67622,"low":0.65368,"close":0.66074,"volume":4336026.20632,"volumeNotional":2864984.49226,"tradesDone":4057}
{"date":"2018-05-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66077,"high":0.66925,"low":0.65605,"close":0.66574,"volume":2662782.12697,"volumeNotional":1772716.81664,"tradesDone":3013}
{"date":"2018-05-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66605,"high":0.66861,"low":0.65699,"close":0.66782,"volume":1711913.85713,"volumeNotional":1143247.45056,"tradesDone":2051}
{"date":"2018-05-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66819,"high":0.6869,"low":0.66654,"close":0.68301,"volume":3634835.68003,"volumeNotional":2482633.1623,"tradesDone":3854}
{"date":"2018-05-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68214,"high":0.68717,"low":0.67631,"close":0.68178,"volume":2527600.47708,"volumeNotional":1723256.21355,"tradesDone":2449}
{"date":"2018-05-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68229,"high":0.68308,"low":0.67466,"close":0.67877,"volume":1763071.39346,"volumeNotional":1196714.83306,"tradesDone":1910}
{"date":"2018-05-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67902,"high":0.68829,"low":0.67851,"close":0.68189,"volume":2102500.16922,"volumeNotional":1433670.50887,"tradesDone":2202}
{"date":"2018-05-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68216,"high":0.69372,"low":0.6789,"close":0.68345,"volume":2550623.76925,"volumeNotional":1743211.78088,"tradesDone":2840}
{"date":"2018-05-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68419,"high":0.69018,"low":0.67338,"close":0.67535,"volume":2665461.62543,"volumeNotional":1800107.11242,"tradesDone":2720}
{"date":"2018-05-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67539,"high":0.68255,"low":0.67491,"close":0.6778,"volume":2079305.70843,"volumeNotional":1409349.66307,"tradesDone":2070}
{"date":"2018-05-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67733,"high":0.67765,"low":0.66846,"close":0.67429,"volume":2171098.28281,"volumeNotional":1463954.55682,"tradesDone":2253}
{"date":"2018-05-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67425,"high":0.68048,"low":0.67142,"close":0.67866,"volume":906255.78238,"volumeNotional":615035.95246,"tradesDone":1296}
{"date":"2018-05-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67876,"high":0.68064,"low":0.66313,"close":0.66469,"volume":2951736.09501,"volumeNotional":1961990.34051,"tradesDone":2301}
{"date":"2018-05-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66548,"high":0.67791,"low":0.66422,"close":0.67332,"volume":1850883.40921,"volumeNotional":1246231.20237,"tradesDone":2120}
{"date":"2018-05-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6731,"high":0.688,"low":0.67234,"close":0.68184,"volume":2397110.61165,"volumeNotional":1634434.20341,"tradesDone":2474}
{"date":"2018-05-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6821,"high":0.68657,"low":0.67665,"close":0.68001,"volume":1652450.76294,"volumeNotional":1123684.47518,"tradesDone":2286}
{"date":"2018-05-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68028,"high":0.68387,"low":0.67402,"close":0.67713,"volume":1265758.6088,"volumeNotional":857086.33332,"tradesDone":1681}
{"date":"2018-05-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67692,"high":0.69445,"low":0.67097,"close":0.69182,"volume":4878831.94535,"volumeNotional":3375252.65874,"tradesDone":3878}
{"date":"2018-05-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69065,"high":0.69221,"low":0.68347,"close":0.68871,"volume":2138914.96038,"volumeNotional":1473085.15543,"tradesDone":1606}
{"date":"2018-05-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68758,"high":0.69378,"low":0.68716,"close":0.69001,"volume":1521883.27416,"volumeNotional":1050115.39606,"tradesDone":3349}
{"date":"2018-05-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69038,"high":0.70168,"low":0.68988,"close":0.69468,"volume":3969611.60097,"volumeNotional":2757618.63454,"tradesDone":3594}
{"date":"2018-05-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.695,"high":0.69831,"low":0.68681,"close":0.69399,"volume":2421909.95733,"volumeNotional":1680777.86905,"tradesDone":2688}
{"date":"2018-05-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69419,"high":0.71915,"low":0.69384,"close":0.71813,"volume":6397869.40125,"volumeNotional":4594486.30271,"tradesDone":5285}
{"date":"2018-05-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71815,"high":0.72978,"low":0.7091,"close":0.72788,"volume":8726605.09426,"volumeNotional":6351928.00947,"tradesDone":6755}
{"date":"2018-05-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72814,"high":0.74471,"low":0.72079,"close":0.73581,"volume":8580467.0876,"volumeNotional":6313555.88543,"tradesDone":8305}
{"date":"2018-05-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73639,"high":0.74499,"low":0.71486,"close":0.71734,"volume":6888547.44616,"volumeNotional":4941408.19501,"tradesDone":6941}
{"date":"2018-05-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71772,"high":0.73662,"low":0.71678,"close":0.7325,"volume":3399888.3115,"volumeNotional":2490424.24373,"tradesDone":3666}
{"date":"2018-05-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73182,"high":0.73532,"low":0.72765,"close":0.73336,"volume":2347625.11634,"volumeNotional":1721652.66937,"tradesDone":1977}
{"date":"2018-05-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7334,"high":0.74791,"low":0.73106,"close":0.74294,"volume":3949981.39737,"volumeNotional":2934610.23101,"tradesDone":4010}
{"date":"2018-05-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74382,"high":0.74636,"low":0.72679,"close":0.72795,"volume":4607133.31326,"volumeNotional":3353772.02325,"tradesDone":4279}
{"date":"2018-05-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72762,"high":0.74041,"low":0.72704,"close":0.74005,"volume":2449342.43033,"volumeNotional":1812645.65155,"tradesDone":2682}
{"date":"2018-05-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74014,"high":0.74486,"low":0.72697,"close":0.72833,"volume":3920034.67694,"volumeNotional":2855061.91232,"tradesDone":4124}
{"date":"2018-05-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72864,"high":0.73303,"low":0.71562,"close":0.72902,"volume":4566362.15584,"volumeNotional":3328990.70605,"tradesDone":4844}
{"date":"2018-05-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72856,"high":0.73157,"low":0.7234,"close":0.73005,"volume":1395292.34251,"volumeNotional":1018637.97062,"tradesDone":2211}
{"date":"2018-05-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73012,"high":0.73088,"low":0.71663,"close":0.72055,"volume":2291914.87691,"volumeNotional":1651439.67732,"tradesDone":2659}
{"date":"2018-05-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72053,"high":0.7224,"low":0.6921,"close":0.6933,"volume":8271069.83093,"volumeNotional":5734311.9579,"tradesDone":7415}
{"date":"2018-05-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69289,"high":0.70917,"low":0.68834,"close":0.69958,"volume":5767899.84753,"volumeNotional":4035085.74084,"tradesDone":5192}
{"date":"2018-05-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69954,"high":0.70167,"low":0.68659,"close":0.70063,"volume":4482672.75981,"volumeNotional":3140699.2072,"tradesDone":3948}
{"date":"2018-05-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70068,"high":0.71566,"low":0.69687,"close":0.70827,"volume":4055489.99277,"volumeNotional":2872399.77674,"tradesDone":3754}
{"date":"2018-05-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7091,"high":0.71154,"low":0.69801,"close":0.70851,"volume":3224436.27662,"volumeNotional":2284537.5867,"tradesDone":2761}
{"date":"2018-05-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7085,"high":0.72222,"low":0.70252,"close":0.71974,"volume":4158797.93052,"volumeNotional":2993250.47065,"tradesDone":3563}
{"date":"2018-05-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71995,"high":0.72079,"low":0.70574,"close":0.71472,"volume":3819103.98851,"volumeNotional":2729593.76117,"tradesDone":3635}
{"date":"2018-05-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71436,"high":0.71549,"low":0.70007,"close":0.71364,"volume":3122748.33423,"volumeNotional":2228507.93197,"tradesDone":3092}
{"date":"2018-05-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71395,"high":0.72321,"low":0.71295,"close":0.7166,"volume":3367894.27722,"volumeNotional":2413423.67791,"tradesDone":2906}
{"date":"2018-05-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71662,"high":0.71746,"low":0.70725,"close":0.71557,"volume":2594315.86026,"volumeNotional":1856417.5382,"tradesDone":2729}
{"date":"2018-05-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7163,"high":0.73609,"low":0.69281,"close":0.73206,"volume":11641069.07191,"volumeNotional":8521960.21283,"tradesDone":9133}
{"date":"2018-05-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73179,"high":0.74648,"low":0.72932,"close":0.73703,"volume":7973872.73327,"volumeNotional":5877000.19211,"tradesDone":6521}
{"date":"2018-05-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73716,"high":0.74076,"low":0.72638,"close":0.73902,"volume":7103102.10392,"volumeNotional":5249302.72906,"tradesDone":5688}
{"date":"2018-05-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73868,"high":0.7421,"low":0.73018,"close":0.73626,"volume":3398805.58788,"volumeNotional":2502401.91277,"tradesDone":3392}
{"date":"2018-05-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73584,"high":0.74525,"low":0.73044,"close":0.73428,"volume":2174769.32647,"volumeNotional":1596885.95076,"tradesDone":2429}
{"date":"2018-05-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73426,"high":0.73555,"low":0.72003,"close":0.72777,"volume":3663556.39997,"volumeNotional":2666243.8409,"tradesDone":2982}
{"date":"2018-05-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72816,"high":0.73639,"low":0.72744,"close":0.73417,"volume":2027418.21418,"volumeNotional":1488463.08152,"tradesDone":2259}
{"date":"2018-05-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73436,"high":0.75004,"low":0.73189,"close":0.74116,"volume":6259138.26515,"volumeNotional":4639051.80974,"tradesDone":4616}
{"date":"2018-05-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74081,"high":0.74372,"low":0.72701,"close":0.72937,"volume":4259929.99086,"volumeNotional":3107076.17805,"tradesDone":5174}
{"date":"2018-05-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72965,"high":0.73506,"low":0.72071,"close":0.72086,"volume":4874845.45967,"volumeNotional":3514098.76416,"tradesDone":4288}
{"date":"2018-05-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72084,"high":0.73283,"low":0.72034,"close":0.72699,"volume":2199924.70021,"volumeNotional":1599331.06362,"tradesDone":2074}
{"date":"2018-05-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7264,"high":0.73629,"low":0.72558,"close":0.72818,"volume":2319256.45214,"volumeNotional":1688833.07961,"tradesDone":2110}
{"date":"2018-05-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.72778,"high":0.73387,"low":0.72398,"close":0.7311,"volume":1587713.31425,"volumeNotional":1160769.87391,"tradesDone":1623}
{"date":"2018-05-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73149,"high":0.73469,"low":0.72659,"close":0.73076,"volume":1438815.07085,"volumeNotional":1051435.68272,"tradesDone":1791}
{"date":"2018-05-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73066,"high":0.73701,"low":0.728,"close":0.73567,"volume":1514933.75645,"volumeNotional":1114486.714,"tradesDone":1589}
{"date":"2018-05-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73586,"high":0.73988,"low":0.73201,"close":0.73382,"volume":2494875.68901,"volumeNotional":1830792.84675,"tradesDone":2939}
{"date":"2018-05-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7328,"high":0.74379,"low":0.73272,"close":0.74077,"volume":2584139.86211,"volumeNotional":1914249.82784,"tradesDone":2892}
{"date":"2018-05-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7413,"high":0.74825,"low":0.74027,"close":0.74157,"volume":2821309.32539,"volumeNotional":2092197.97525,"tradesDone":2613}
{"date":"2018-05-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74188,"high":0.74544,"low":0.73978,"close":0.74143,"volume":1001365.164,"volumeNotional":742445.31769,"tradesDone":1956}
{"date":"2018-05-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74111,"high":0.74131,"low":0.72933,"close":0.73632,"volume":3084797.25636,"volumeNotional":2271398.45736,"tradesDone":3274}
{"date":"2018-05-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73616,"high":0.73727,"low":0.73125,"close":0.73187,"volume":1314222.79585,"volumeNotional":961846.02884,"tradesDone":1580}
{"date":"2018-05-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73192,"high":0.74964,"low":0.72997,"close":0.74214,"volume":4523987.70741,"volumeNotional":3357427.51971,"tradesDone":3978}
{"date":"2018-05-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.74221,"high":0.74411,"low":0.73406,"close":0.73767,"volume":1977968.74698,"volumeNotional":1459089.36844,"tradesDone":1726}
{"date":"2018-05-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73771,"high":0.74048,"low":0.73507,"close":0.73632,"volume":1501611.99023,"volumeNotional":1105666.01961,"tradesDone":1846}
{"date":"2018-05-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73642,"high":0.73697,"low":0.72764,"close":0.73216,"volume":3561910.80988,"volumeNotional":2607877.61546,"tradesDone":2868}
{"date":"2018-05-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.73203,"high":0.7326,"low":0.70457,"close":0.70941,"volume":7986881.80292,"volumeNotional":5665985.94036,"tradesDone":6643}
{"date":"2018-05-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70876,"high":0.71653,"low":0.70368,"close":0.71109,"volume":3864706.07668,"volumeNotional":2748165.77967,"tradesDone":3895}
{"date":"2018-05-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71064,"high":0.71813,"low":0.7082,"close":0.71243,"volume":2008687.70709,"volumeNotional":1431046.68464,"tradesDone":2434}
{"date":"2018-05-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71242,"high":0.716,"low":0.7057,"close":0.71009,"volume":2563949.00254,"volumeNotional":1820644.32248,"tradesDone":2496}
{"date":"2018-05-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.71013,"high":0.71083,"low":0.6948,"close":0.6988,"volume":7139670.97902,"volumeNotional":4989175.4623,"tradesDone":5198}
{"date":"2018-05-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6987,"high":0.69953,"low":0.68932,"close":0.69338,"volume":5150468.40166,"volumeNotional":3571220.36427,"tradesDone":4082}
{"date":"2018-05-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69374,"high":0.7032,"low":0.6916,"close":0.6992,"volume":1638080.72804,"volumeNotional":1145346.51276,"tradesDone":1864}
{"date":"2018-05-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69929,"high":0.70104,"low":0.69417,"close":0.69456,"volume":1182390.84459,"volumeNotional":821239.49265,"tradesDone":1211}
{"date":"2018-05-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69482,"high":0.69899,"low":0.6804,"close":0.68523,"volume":3834231.74096,"volumeNotional":2627330.88207,"tradesDone":3615}
{"date":"2018-05-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68521,"high":0.69764,"low":0.68272,"close":0.69061,"volume":2869942.82984,"volumeNotional":1982008.32508,"tradesDone":2220}
{"date":"2018-05-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69011,"high":0.69632,"low":0.68278,"close":0.68708,"volume":2442575.20272,"volumeNotional":1678237.05027,"tradesDone":2193}
{"date":"2018-05-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68735,"high":0.68842,"low":0.66945,"close":0.67531,"volume":5074491.79967,"volumeNotional":3426848.10503,"tradesDone":4421}
{"date":"2018-05-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67437,"high":0.67611,"low":0.65793,"close":0.66198,"volume":6287232.67403,"volumeNotional":4162048.23676,"tradesDone":4971}
{"date":"2018-05-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66159,"high":0.67601,"low":0.66143,"close":0.6694,"volume":2959905.02483,"volumeNotional":1981367.65749,"tradesDone":3110}
{"date":"2018-05-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6697,"high":0.68279,"low":0.66949,"close":0.67896,"volume":3363793.08139,"volumeNotional":2283894.46542,"tradesDone":3077}
{"date":"2018-05-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67953,"high":0.6798,"low":0.66905,"close":0.67434,"volume":2837345.24604,"volumeNotional":1913336.23305,"tradesDone":2264}
{"date":"2018-05-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.674,"high":0.6806,"low":0.6725,"close":0.6783,"volume":1751734.73318,"volumeNotional":1188195.69747,"tradesDone":1915}
{"date":"2018-05-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67937,"high":0.68594,"low":0.6781,"close":0.68084,"volume":1760258.94521,"volumeNotional":1198459.29255,"tradesDone":2198}
{"date":"2018-05-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68072,"high":0.6818,"low":0.6726,"close":0.67342,"volume":1652887.60226,"volumeNotional":1113088.22109,"tradesDone":2083}
{"date":"2018-05-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67368,"high":0.68182,"low":0.67284,"close":0.67941,"volume":1178004.82257,"volumeNotional":800352.30846,"tradesDone":1464}
{"date":"2018-05-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67932,"high":0.6966,"low":0.67894,"close":0.69046,"volume":3443099.90854,"volumeNotional":2377316.38845,"tradesDone":3919}
{"date":"2018-05-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69036,"high":0.70002,"low":0.68774,"close":0.6936,"volume":2156400.96976,"volumeNotional":1495681.48518,"tradesDone":2365}
{"date":"2018-05-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6932,"high":0.69484,"low":0.68885,"close":0.69175,"volume":1923709.25272,"volumeNotional":1330730.7214,"tradesDone":2081}
{"date":"2018-05-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69211,"high":0.6935,"low":0.66934,"close":0.6746,"volume":4063594.99701,"volumeNotional":2741315.55482,"tradesDone":3987}
{"date":"2018-05-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67513,"high":0.68056,"low":0.67259,"close":0.67845,"volume":2820922.37364,"volumeNotional":1913853.49432,"tradesDone":1935}
{"date":"2018-05-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67891,"high":0.69016,"low":0.67761,"close":0.68241,"volume":2717421.50197,"volumeNotional":1854395.93761,"tradesDone":2526}
{"date":"2018-05-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68255,"high":0.68565,"low":0.67387,"close":0.67898,"volume":1479245.94829,"volumeNotional":1004380.66268,"tradesDone":2120}
{"date":"2018-05-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67923,"high":0.68521,"low":0.67572,"close":0.67784,"volume":2087898.96775,"volumeNotional":1415255.50548,"tradesDone":1889}
{"date":"2018-05-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6788,"high":0.68541,"low":0.67816,"close":0.68285,"volume":1161454.03314,"volumeNotional":793098.58164,"tradesDone":1249}
{"date":"2018-05-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68305,"high":0.68905,"low":0.68031,"close":0.68093,"volume":1219357.96289,"volumeNotional":830292.6609,"tradesDone":1457}
{"date":"2018-05-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68041,"high":0.68206,"low":0.67762,"close":0.68121,"volume":822784.12756,"volumeNotional":560488.00111,"tradesDone":1060}
{"date":"2018-05-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68139,"high":0.6889,"low":0.68022,"close":0.68587,"volume":1918490.69208,"volumeNotional":1315830.95838,"tradesDone":1457}
{"date":"2018-05-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68627,"high":0.69726,"low":0.68589,"close":0.69276,"volume":1969771.70929,"volumeNotional":1364585.43288,"tradesDone":1888}
{"date":"2018-05-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69198,"high":0.71055,"low":0.69145,"close":0.70763,"volume":3394013.04168,"volumeNotional":2401717.40857,"tradesDone":3423}
{"date":"2018-05-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70703,"high":0.70959,"low":0.69854,"close":0.70171,"volume":3251005.59675,"volumeNotional":2281277.12432,"tradesDone":2823}
{"date":"2018-05-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.7017,"high":0.70684,"low":0.69813,"close":0.7022,"volume":1981251.9867,"volumeNotional":1391230.87605,"tradesDone":1760}
{"date":"2018-05-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70242,"high":0.71154,"low":0.70189,"close":0.70436,"volume":2245264.72136,"volumeNotional":1581484.57796,"tradesDone":2068}
{"date":"2018-05-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70498,"high":0.71143,"low":0.69686,"close":0.69908,"volume":2537633.25683,"volumeNotional":1774010.69253,"tradesDone":2792}
{"date":"2018-05-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69926,"high":0.70439,"low":0.69478,"close":0.6954,"volume":1650531.54796,"volumeNotional":1147778.11917,"tradesDone":2071}
{"date":"2018-05-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69462,"high":0.70283,"low":0.69219,"close":0.70051,"volume":1521301.58532,"volumeNotional":1065679.57677,"tradesDone":1793}
{"date":"2018-05-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70109,"high":0.70488,"low":0.69769,"close":0.70182,"volume":1359907.13283,"volumeNotional":954411.87415,"tradesDone":1840}
{"date":"2018-05-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70193,"high":0.70251,"low":0.68558,"close":0.68871,"volume":2690127.20431,"volumeNotional":1852714.42401,"tradesDone":3051}
{"date":"2018-05-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68767,"high":0.69394,"low":0.68586,"close":0.6879,"volume":1790372.99197,"volumeNotional":1231605.04434,"tradesDone":1786}
{"date":"2018-05-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68857,"high":0.69461,"low":0.68712,"close":0.69189,"volume":836608.21366,"volumeNotional":578844.91581,"tradesDone":1180}
{"date":"2018-05-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69207,"high":0.69364,"low":0.68675,"close":0.69154,"volume":1520540.77328,"volumeNotional":1051518.73072,"tradesDone":1352}
{"date":"2018-05-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69178,"high":0.69379,"low":0.68714,"close":0.69041,"volume":1379762.99127,"volumeNotional":952602.69379,"tradesDone":1772}
{"date":"2018-05-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68968,"high":0.6946,"low":0.68661,"close":0.68858,"volume":1472216.10682,"volumeNotional":1013740.33969,"tradesDone":1993}
{"date":"2018-05-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68846,"high":0.69352,"low":0.68678,"close":0.69256,"volume":1792290.56363,"volumeNotional":1241263.60995,"tradesDone":1576}
{"date":"2018-05-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69253,"high":0.69966,"low":0.69184,"close":0.69486,"volume":2680935.78616,"volumeNotional":1862887.26759,"tradesDone":3089}
{"date":"2018-05-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69479,"high":0.69639,"low":0.69133,"close":0.6917,"volume":1195045.42593,"volumeNotional":826610.79775,"tradesDone":1331}
{"date":"2018-05-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69176,"high":0.69269,"low":0.67692,"close":0.68325,"volume":3907992.9726,"volumeNotional":2670135.24603,"tradesDone":3535}
{"date":"2018-05-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68327,"high":0.68346,"low":0.6738,"close":0.67658,"volume":2630405.78111,"volumeNotional":1779691.24229,"tradesDone":2313}
{"date":"2018-05-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67704,"high":0.67796,"low":0.66914,"close":0.6706,"volume":2117488.03654,"volumeNotional":1419983.34151,"tradesDone":2180}
{"date":"2018-05-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67042,"high":0.67445,"low":0.66892,"close":0.67089,"volume":1139495.41959,"volumeNotional":764473.30769,"tradesDone":2011}
{"date":"2018-05-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67005,"high":0.67856,"low":0.6685,"close":0.6695,"volume":2949336.39204,"volumeNotional":1974591.1325,"tradesDone":2654}
{"date":"2018-05-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66976,"high":0.67011,"low":0.66225,"close":0.66294,"volume":3279096.53335,"volumeNotional":2173855.67613,"tradesDone":3438}
{"date":"2018-05-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66253,"high":0.66817,"low":0.65003,"close":0.66011,"volume":7871932.99953,"volumeNotional":5196330.09426,"tradesDone":6355}
{"date":"2018-05-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66096,"high":0.66329,"low":0.65058,"close":0.6589,"volume":2601476.94839,"volumeNotional":1714111.15482,"tradesDone":3052}
{"date":"2018-05-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65836,"high":0.65838,"low":0.64577,"close":0.65164,"volume":3299268.72684,"volumeNotional":2149923.58825,"tradesDone":3432}
{"date":"2018-05-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65201,"high":0.66251,"low":0.65094,"close":0.65636,"volume":3145442.51342,"volumeNotional":2064553.55474,"tradesDone":2876}
{"date":"2018-05-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65609,"high":0.66404,"low":0.65237,"close":0.65851,"volume":2050279.20316,"volumeNotional":1350134.02426,"tradesDone":2006}
{"date":"2018-05-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65896,"high":0.66517,"low":0.65827,"close":0.65911,"volume":1128228.32213,"volumeNotional":743624.28291,"tradesDone":1578}
{"date":"2018-05-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65913,"high":0.66751,"low":0.65889,"close":0.66236,"volume":2261324.49648,"volumeNotional":1497807.92454,"tradesDone":2106}
{"date":"2018-05-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6623,"high":0.6686,"low":0.65874,"close":0.66488,"volume":1896772.8541,"volumeNotional":1261134.14094,"tradesDone":1527}
{"date":"2018-05-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66461,"high":0.66512,"low":0.6546,"close":0.6566,"volume":2144174.05201,"volumeNotional":1407871.26672,"tradesDone":1801}
{"date":"2018-05-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65589,"high":0.67516,"low":0.65562,"close":0.67026,"volume":6270133.51451,"volumeNotional":4202591.64395,"tradesDone":3557}
{"date":"2018-05-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67034,"high":0.67353,"low":0.66655,"close":0.67064,"volume":2058381.39753,"volumeNotional":1380429.66123,"tradesDone":1277}
{"date":"2018-05-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67062,"high":0.67389,"low":0.66785,"close":0.67024,"volume":1694817.7172,"volumeNotional":1135926.44086,"tradesDone":1235}
{"date":"2018-05-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67078,"high":0.67315,"low":0.66952,"close":0.67121,"volume":1184059.8705,"volumeNotional":794753.83171,"tradesDone":1098}
{"date":"2018-05-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67041,"high":0.67122,"low":0.66521,"close":0.66993,"volume":2523661.8658,"volumeNotional":1690665.06428,"tradesDone":1231}
{"date":"2018-05-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66963,"high":0.67157,"low":0.66675,"close":0.66726,"volume":1096763.94296,"volumeNotional":731823.94845,"tradesDone":807}
{"date":"2018-05-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66772,"high":0.66878,"low":0.66162,"close":0.66362,"volume":1785475.10634,"volumeNotional":1184873.39852,"tradesDone":1411}
{"date":"2018-05-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66353,"high":0.66362,"low":0.64966,"close":0.65713,"volume":3450561.80409,"volumeNotional":2267451.04468,"tradesDone":2218}
{"date":"2018-05-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65736,"high":0.66499,"low":0.65489,"close":0.66416,"volume":2096034.40914,"volumeNotional":1392099.33172,"tradesDone":1443}
{"date":"2018-05-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66406,"high":0.67069,"low":0.65866,"close":0.66783,"volume":3241555.96883,"volumeNotional":2164800.15127,"tradesDone":2163}
{"date":"2018-05-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66835,"high":0.67584,"low":0.65848,"close":0.65974,"volume":5807611.77441,"volumeNotional":3831503.27828,"tradesDone":3105}
{"date":"2018-05-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65959,"high":0.67442,"low":0.65393,"close":0.67131,"volume":3682525.62054,"volumeNotional":2472114.59326,"tradesDone":1906}
{"date":"2018-05-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67197,"high":0.67946,"low":0.66949,"close":0.67712,"volume":4768712.9054,"volumeNotional":3229005.90056,"tradesDone":3293}
{"date":"2018-05-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67763,"high":0.68342,"low":0.67547,"close":0.67861,"volume":3036049.32365,"volumeNotional":2060290.98788,"tradesDone":2383}
{"date":"2018-05-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6783,"high":0.68337,"low":0.67745,"close":0.67977,"volume":1128511.80328,"volumeNotional":767129.21613,"tradesDone":1233}
{"date":"2018-05-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6794,"high":0.68088,"low":0.67165,"close":0.67361,"volume":818004.05212,"volumeNotional":551017.14555,"tradesDone":1458}
{"date":"2018-05-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67367,"high":0.6799,"low":0.67311,"close":0.67681,"volume":1037489.08377,"volumeNotional":702178.24873,"tradesDone":1161}
{"date":"2018-05-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67657,"high":0.67989,"low":0.67118,"close":0.6725,"volume":1279745.59476,"volumeNotional":860622.86392,"tradesDone":1513}
{"date":"2018-05-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67259,"high":0.6749,"low":0.66815,"close":0.67108,"volume":1418664.49908,"volumeNotional":952031.78654,"tradesDone":1396}
{"date":"2018-05-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67102,"high":0.67345,"low":0.67015,"close":0.67069,"volume":852279.37181,"volumeNotional":571611.07216,"tradesDone":893}
{"date":"2018-05-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67068,"high":0.67682,"low":0.66814,"close":0.67522,"volume":1510595.80198,"volumeNotional":1019989.41632,"tradesDone":1429}
{"date":"2018-05-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67449,"high":0.67764,"low":0.67104,"close":0.67248,"volume":564389.91302,"volumeNotional":379540.29575,"tradesDone":899}
{"date":"2018-05-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67224,"high":0.67299,"low":0.66876,"close":0.67135,"volume":694556.24807,"volumeNotional":466293.08338,"tradesDone":1045}
{"date":"2018-05-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6716,"high":0.67358,"low":0.66855,"close":0.66902,"volume":1181700.6408,"volumeNotional":790585.5124,"tradesDone":1193}
{"date":"2018-05-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66923,"high":0.66998,"low":0.66033,"close":0.66231,"volume":2945056.21752,"volumeNotional":1950539.17057,"tradesDone":2591}
{"date":"2018-05-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66247,"high":0.6682,"low":0.6603,"close":0.6674,"volume":999012.68788,"volumeNotional":666744.82198,"tradesDone":1319}
{"date":"2018-05-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66762,"high":0.66821,"low":0.66382,"close":0.66496,"volume":570220.02671,"volumeNotional":379174.91047,"tradesDone":851}
{"date":"2018-05-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66524,"high":0.67153,"low":0.66518,"close":0.669,"volume":1262792.54476,"volumeNotional":844804.56881,"tradesDone":1251}
{"date":"2018-05-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66906,"high":0.67923,"low":0.66804,"close":0.67891,"volume":1698803.93924,"volumeNotional":1153340.32882,"tradesDone":1433}
{"date":"2018-05-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67875,"high":0.68836,"low":0.67564,"close":0.68709,"volume":5367580.64587,"volumeNotional":3688024.46607,"tradesDone":5340}
{"date":"2018-05-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68704,"high":0.69137,"low":0.67989,"close":0.6817,"volume":3138374.08929,"volumeNotional":2139431.24012,"tradesDone":3710}
{"date":"2018-05-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68256,"high":0.68367,"low":0.67943,"close":0.67963,"volume":1097431.48928,"volumeNotional":745843.06369,"tradesDone":1470}
{"date":"2018-05-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67964,"high":0.6815,"low":0.6762,"close":0.68076,"volume":935196.15317,"volumeNotional":636644.99262,"tradesDone":1597}
{"date":"2018-05-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68079,"high":0.68114,"low":0.67369,"close":0.67536,"volume":1752775.04607,"volumeNotional":1183746.22652,"tradesDone":1589}
{"date":"2018-05-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6755,"high":0.67696,"low":0.67055,"close":0.67432,"volume":2195316.02382,"volumeNotional":1480338.68108,"tradesDone":1904}
{"date":"2018-05-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67438,"high":0.67901,"low":0.6738,"close":0.67621,"volume":687453.33073,"volumeNotional":464864.62069,"tradesDone":1161}
{"date":"2018-05-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67586,"high":0.67648,"low":0.67225,"close":0.67593,"volume":688750.27888,"volumeNotional":465545.83184,"tradesDone":876}
{"date":"2018-05-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67601,"high":0.67723,"low":0.67252,"close":0.67302,"volume":451970.08654,"volumeNotional":304184.57704,"tradesDone":681}
{"date":"2018-05-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67274,"high":0.6737,"low":0.66527,"close":0.66826,"volume":1707279.46372,"volumeNotional":1140905.38004,"tradesDone":1886}
{"date":"2018-05-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66837,"high":0.67283,"low":0.6662,"close":0.67057,"volume":1029827.43902,"volumeNotional":690567.52858,"tradesDone":1165}
{"date":"2018-05-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67107,"high":0.67638,"low":0.66971,"close":0.67467,"volume":1103709.71535,"volumeNotional":744636.05881,"tradesDone":1128}
{"date":"2018-05-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67502,"high":0.67621,"low":0.66967,"close":0.67274,"volume":1030196.51564,"volumeNotional":693052.01967,"tradesDone":1117}
{"date":"2018-05-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67263,"high":0.67656,"low":0.66763,"close":0.67631,"volume":1560188.90567,"volumeNotional":1055173.2025,"tradesDone":1430}
{"date":"2018-05-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67593,"high":0.68647,"low":0.67586,"close":0.6848,"volume":2688725.17198,"volumeNotional":1841233.61398,"tradesDone":2762}
{"date":"2018-05-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68426,"high":0.68508,"low":0.67789,"close":0.67899,"volume":1071953.74531,"volumeNotional":727841.42363,"tradesDone":1386}
{"date":"2018-05-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67818,"high":0.682,"low":0.67576,"close":0.68093,"volume":1108776.14515,"volumeNotional":754993.906,"tradesDone":1151}
{"date":"2018-05-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68119,"high":0.68465,"low":0.6804,"close":0.68098,"volume":777683.81033,"volumeNotional":529584.50063,"tradesDone":856}
{"date":"2018-05-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68112,"high":0.6839,"low":0.67952,"close":0.67961,"volume":694329.74139,"volumeNotional":471871.09551,"tradesDone":693}
{"date":"2018-05-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67964,"high":0.68114,"low":0.67658,"close":0.68,"volume":613405.88361,"volumeNotional":417113.76905,"tradesDone":1003}
{"date":"2018-05-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67993,"high":0.68393,"low":0.67677,"close":0.68051,"volume":1002698.80699,"volumeNotional":682344.40254,"tradesDone":2702}
{"date":"2018-05-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68037,"high":0.68839,"low":0.67866,"close":0.688,"volume":1775559.4377,"volumeNotional":1221590.96563,"tradesDone":2389}
{"date":"2018-05-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68803,"high":0.6917,"low":0.68098,"close":0.68259,"volume":3969623.77337,"volumeNotional":2709643.65815,"tradesDone":3257}
{"date":"2018-05-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68278,"high":0.68544,"low":0.67901,"close":0.68405,"volume":1472471.65538,"volumeNotional":1007244.92182,"tradesDone":2391}
{"date":"2018-05-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68423,"high":0.68715,"low":0.68015,"close":0.68052,"volume":982476.74293,"volumeNotional":668594.21239,"tradesDone":1282}
{"date":"2018-05-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68019,"high":0.68282,"low":0.67948,"close":0.68141,"volume":603351.95812,"volumeNotional":411129.15198,"tradesDone":949}
{"date":"2018-05-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68198,"high":0.68829,"low":0.68145,"close":0.68499,"volume":2011187.29956,"volumeNotional":1377644.68366,"tradesDone":1543}
{"date":"2018-05-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68496,"high":0.69085,"low":0.68381,"close":0.68837,"volume":1482416.94074,"volumeNotional":1020451.12649,"tradesDone":2164}
{"date":"2018-05-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68823,"high":0.69918,"low":0.68806,"close":0.69555,"volume":6159583.29474,"volumeNotional":4284313.01854,"tradesDone":5283}
{"date":"2018-05-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69598,"high":0.70254,"low":0.69449,"close":0.6987,"volume":2690788.4148,"volumeNotional":1880049.24617,"tradesDone":3183}
{"date":"2018-05-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69861,"high":0.70278,"low":0.69687,"close":0.70049,"volume":1856473.55646,"volumeNotional":1300439.60274,"tradesDone":2590}
{"date":"2018-05-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70029,"high":0.70133,"low":0.6938,"close":0.69961,"volume":1080915.92745,"volumeNotional":756218.73386,"tradesDone":1470}
{"date":"2018-05-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69982,"high":0.70651,"low":0.69767,"close":0.70244,"volume":1762309.73029,"volumeNotional":1237912.94194,"tradesDone":2046}
{"date":"2018-05-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.70249,"high":0.70545,"low":0.69908,"close":0.70057,"volume":914988.69471,"volumeNotional":641012.31147,"tradesDone":1394}
{"date":"2018-05-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69981,"high":0.70207,"low":0.69309,"close":0.69535,"volume":1696282.07633,"volumeNotional":1179501.71784,"tradesDone":2071}
{"date":"2018-05-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69525,"high":0.70032,"low":0.69474,"close":0.69882,"volume":1076422.80096,"volumeNotional":752229.67391,"tradesDone":1224}
{"date":"2018-05-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69901,"high":0.70149,"low":0.6932,"close":0.69607,"volume":1253798.60232,"volumeNotional":872730.8658,"tradesDone":1515}
{"date":"2018-05-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69577,"high":0.69674,"low":0.68857,"close":0.68889,"volume":1828443.61717,"volumeNotional":1259600.39244,"tradesDone":1937}
{"date":"2018-05-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6899,"high":0.69856,"low":0.68945,"close":0.69617,"volume":1060793.22202,"volumeNotional":738489.40293,"tradesDone":1626}
{"date":"2018-05-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69657,"high":0.698,"low":0.69314,"close":0.69356,"volume":1408906.92343,"volumeNotional":977163.58171,"tradesDone":1268}
{"date":"2018-05-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69373,"high":0.70315,"low":0.69304,"close":0.69918,"volume":1144365.91763,"volumeNotional":800117.17448,"tradesDone":1482}
{"date":"2018-05-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69909,"high":0.70081,"low":0.69677,"close":0.69766,"volume":684576.28975,"volumeNotional":477603.65714,"tradesDone":965}
{"date":"2018-05-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69757,"high":0.70155,"low":0.69237,"close":0.69901,"volume":1574815.91343,"volumeNotional":1100817.20538,"tradesDone":1566}
{"date":"2018-05-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69866,"high":0.70193,"low":0.69569,"close":0.6998,"volume":2217368.36535,"volumeNotional":1551710.28329,"tradesDone":1608}
{"date":"2018-05-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69982,"high":0.70157,"low":0.69487,"close":0.69824,"volume":1569239.55628,"volumeNotional":1095703.49975,"tradesDone":1245}
{"date":"2018-05-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69845,"high":0.69885,"low":0.69251,"close":0.6933,"volume":1111334.14893,"volumeNotional":770482.94419,"tradesDone":1397}
{"date":"2018-05-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69349,"high":0.69402,"low":0.68513,"close":0.68605,"volume":3247192.12197,"volumeNotional":2227750.43428,"tradesDone":4144}
{"date":"2018-05-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68619,"high":0.68777,"low":0.68183,"close":0.68667,"volume":1950940.16759,"volumeNotional":1339659.92152,"tradesDone":3339}
{"date":"2018-05-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68645,"high":0.69063,"low":0.6826,"close":0.68773,"volume":1604731.81643,"volumeNotional":1103614.41048,"tradesDone":2026}
{"date":"2018-05-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6879,"high":0.6889,"low":0.68413,"close":0.6868,"volume":1040830.1612,"volumeNotional":714837.30472,"tradesDone":1981}
{"date":"2018-05-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68638,"high":0.68711,"low":0.67295,"close":0.67786,"volume":3110913.58683,"volumeNotional":2108764.49375,"tradesDone":3713}
{"date":"2018-05-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67799,"high":0.67887,"low":0.67371,"close":0.67818,"volume":1801432.34889,"volumeNotional":1221696.7696,"tradesDone":1841}
{"date":"2018-05-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67751,"high":0.67805,"low":0.66899,"close":0.67297,"volume":1898670.36696,"volumeNotional":1277753.03874,"tradesDone":2386}
{"date":"2018-05-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67355,"high":0.67558,"low":0.67199,"close":0.67339,"volume":1466589.75561,"volumeNotional":987582.13273,"tradesDone":2008}
{"date":"2018-05-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67339,"high":0.67392,"low":0.66826,"close":0.67267,"volume":2271910.39317,"volumeNotional":1528247.98229,"tradesDone":2082}
{"date":"2018-05-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67222,"high":0.67661,"low":0.67064,"close":0.67537,"volume":1407256.88326,"volumeNotional":950413.8276,"tradesDone":1552}
{"date":"2018-05-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67555,"high":0.67842,"low":0.67126,"close":0.67588,"volume":1320990.83853,"volumeNotional":892837.03555,"tradesDone":1319}
{"date":"2018-05-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67594,"high":0.67783,"low":0.67354,"close":0.67418,"volume":1262368.57795,"volumeNotional":851062.35786,"tradesDone":1292}
{"date":"2018-05-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6744,"high":0.67577,"low":0.67174,"close":0.67535,"volume":841983.98032,"volumeNotional":568637.56787,"tradesDone":830}
{"date":"2018-05-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67622,"high":0.6808,"low":0.6741,"close":0.67584,"volume":741399.10611,"volumeNotional":501066.02942,"tradesDone":1073}
{"date":"2018-05-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67562,"high":0.67783,"low":0.67242,"close":0.67399,"volume":486227.35298,"volumeNotional":327710.53608,"tradesDone":948}
{"date":"2018-05-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6736,"high":0.67455,"low":0.66368,"close":0.66616,"volume":2676827.43763,"volumeNotional":1783208.62247,"tradesDone":3161}
{"date":"2018-05-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66605,"high":0.67117,"low":0.66415,"close":0.66983,"volume":1534752.9629,"volumeNotional":1028028.95332,"tradesDone":1375}
{"date":"2018-05-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66877,"high":0.67114,"low":0.66598,"close":0.6692,"volume":750184.65699,"volumeNotional":502021.31785,"tradesDone":852}
{"date":"2018-05-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66923,"high":0.6701,"low":0.66501,"close":0.66692,"volume":860782.81731,"volumeNotional":574072.52319,"tradesDone":867}
{"date":"2018-05-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66697,"high":0.6699,"low":0.66585,"close":0.66843,"volume":563859.60495,"volumeNotional":376902.6321,"tradesDone":943}
{"date":"2018-05-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66762,"high":0.67662,"low":0.66714,"close":0.67345,"volume":1149100.99168,"volumeNotional":773866.35621,"tradesDone":1328}
{"date":"2018-05-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67315,"high":0.67569,"low":0.67037,"close":0.6751,"volume":1055914.40206,"volumeNotional":712843.7535,"tradesDone":1063}
{"date":"2018-05-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67495,"high":0.67597,"low":0.67167,"close":0.67225,"volume":1890511.32811,"volumeNotional":1270887.7481,"tradesDone":1616}
{"date":"2018-05-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67231,"high":0.67278,"low":0.66453,"close":0.66631,"volume":2419231.18172,"volumeNotional":1611954.09964,"tradesDone":2054}
{"date":"2018-05-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6662,"high":0.67144,"low":0.66595,"close":0.67077,"volume":999481.11351,"volumeNotional":670417.18602,"tradesDone":1140}
{"date":"2018-05-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67081,"high":0.67121,"low":0.66118,"close":0.66325,"volume":2762952.94238,"volumeNotional":1832524.87645,"tradesDone":2066}
{"date":"2018-05-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66338,"high":0.66413,"low":0.65579,"close":0.66085,"volume":3524176.9864,"volumeNotional":2328951.7478,"tradesDone":3757}
{"date":"2018-05-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6611,"high":0.66883,"low":0.66092,"close":0.66728,"volume":1753786.3722,"volumeNotional":1170262.81004,"tradesDone":2026}
{"date":"2018-05-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66714,"high":0.6702,"low":0.66417,"close":0.66714,"volume":961525.14738,"volumeNotional":641471.25979,"tradesDone":1320}
{"date":"2018-05-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66718,"high":0.66758,"low":0.6631,"close":0.66676,"volume":1065100.61658,"volumeNotional":710167.88817,"tradesDone":1255}
{"date":"2018-05-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6675,"high":0.67163,"low":0.66536,"close":0.66706,"volume":754658.72852,"volumeNotional":503400.55123,"tradesDone":1965}
{"date":"2018-05-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66712,"high":0.66838,"low":0.66367,"close":0.66456,"volume":534369.74113,"volumeNotional":355120.74176,"tradesDone":1058}
{"date":"2018-05-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66388,"high":0.66759,"low":0.66135,"close":0.66511,"volume":1022946.70836,"volumeNotional":680367.75708,"tradesDone":1525}
{"date":"2018-05-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66503,"high":0.666,"low":0.65885,"close":0.65968,"volume":1231616.53272,"volumeNotional":812469.26723,"tradesDone":1403}
{"date":"2018-05-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65979,"high":0.66216,"low":0.65341,"close":0.65552,"volume":1947775.92994,"volumeNotional":1276797.23638,"tradesDone":2153}
{"date":"2018-05-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65553,"high":0.65603,"low":0.64985,"close":0.65158,"volume":3783861.3667,"volumeNotional":2465475.77661,"tradesDone":4188}
{"date":"2018-05-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65159,"high":0.65506,"low":0.63511,"close":0.63879,"volume":8063551.92939,"volumeNotional":5150955.02865,"tradesDone":5482}
{"date":"2018-05-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63848,"high":0.64757,"low":0.63678,"close":0.63811,"volume":3508836.33748,"volumeNotional":2239006.3001,"tradesDone":3154}
{"date":"2018-05-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63793,"high":0.64459,"low":0.63479,"close":0.63533,"volume":3421204.00355,"volumeNotional":2173607.30857,"tradesDone":2530}
{"date":"2018-05-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63499,"high":0.63593,"low":0.62435,"close":0.63047,"volume":6261556.72035,"volumeNotional":3947699.79225,"tradesDone":5397}
{"date":"2018-05-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63,"high":0.63596,"low":0.62531,"close":0.63396,"volume":2369540.01482,"volumeNotional":1502204.00184,"tradesDone":2293}
{"date":"2018-05-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63409,"high":0.64229,"low":0.63274,"close":0.64092,"volume":3266717.93129,"volumeNotional":2093696.24642,"tradesDone":2622}
{"date":"2018-05-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64089,"high":0.64101,"low":0.6246,"close":0.6301,"volume":4911212.28893,"volumeNotional":3094537.42289,"tradesDone":3613}
{"date":"2018-05-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63001,"high":0.63637,"low":0.62767,"close":0.63135,"volume":1266910.23493,"volumeNotional":799858.22884,"tradesDone":1629}
{"date":"2018-05-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63085,"high":0.63677,"low":0.62961,"close":0.63573,"volume":1226179.85613,"volumeNotional":779521.322,"tradesDone":1657}
{"date":"2018-05-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63576,"high":0.63613,"low":0.61223,"close":0.61321,"volume":8193851.59112,"volumeNotional":5024591.78778,"tradesDone":6330}
{"date":"2018-05-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61345,"high":0.61949,"low":0.5998,"close":0.60731,"volume":12177405.31213,"volumeNotional":7395480.60981,"tradesDone":7106}
{"date":"2018-05-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60744,"high":0.61972,"low":0.6025,"close":0.61516,"volume":8647535.89614,"volumeNotional":5319580.1271,"tradesDone":5382}
{"date":"2018-05-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61506,"high":0.62541,"low":0.61109,"close":0.614,"volume":4111123.44428,"volumeNotional":2524248.98122,"tradesDone":3543}
{"date":"2018-05-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61433,"high":0.62052,"low":0.60881,"close":0.61709,"volume":2891144.08453,"volumeNotional":1784104.75584,"tradesDone":2857}
{"date":"2018-05-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61705,"high":0.62466,"low":0.60606,"close":0.61852,"volume":4904776.58854,"volumeNotional":3033709.26096,"tradesDone":3529}
{"date":"2018-05-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61887,"high":0.62441,"low":0.61519,"close":0.61997,"volume":2306099.3558,"volumeNotional":1429712.19033,"tradesDone":2319}
{"date":"2018-05-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61977,"high":0.61992,"low":0.61318,"close":0.61686,"volume":2769835.78289,"volumeNotional":1708606.17169,"tradesDone":2488}
{"date":"2018-05-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6165,"high":0.61964,"low":0.59176,"close":0.59775,"volume":8058888.91436,"volumeNotional":4817185.46154,"tradesDone":6660}
{"date":"2018-05-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59739,"high":0.59754,"low":0.57993,"close":0.59074,"volume":16505633.10573,"volumeNotional":9750547.11601,"tradesDone":10072}
{"date":"2018-05-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59086,"high":0.59287,"low":0.57447,"close":0.58433,"volume":10810110.75915,"volumeNotional":6316693.41804,"tradesDone":7101}
{"date":"2018-05-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58372,"high":0.59294,"low":0.57917,"close":0.58589,"volume":7384105.19016,"volumeNotional":4326293.80076,"tradesDone":5448}
{"date":"2018-05-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58492,"high":0.61144,"low":0.58476,"close":0.60964,"volume":6001182.61765,"volumeNotional":3658540.54007,"tradesDone":4427}
{"date":"2018-05-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6099,"high":0.61915,"low":0.59891,"close":0.60441,"volume":5504098.32027,"volumeNotional":3326749.24347,"tradesDone":5062}
{"date":"2018-05-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60528,"high":0.61451,"low":0.60288,"close":0.61389,"volume":2617463.83451,"volumeNotional":1606832.13472,"tradesDone":2547}
{"date":"2018-05-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61375,"high":0.61471,"low":0.59985,"close":0.60031,"volume":2719584.57926,"volumeNotional":1632597.59061,"tradesDone":3756}
{"date":"2018-05-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60045,"high":0.60143,"low":0.58395,"close":0.59089,"volume":4516455.12266,"volumeNotional":2668729.81651,"tradesDone":4300}
{"date":"2018-05-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59051,"high":0.60715,"low":0.59006,"close":0.60316,"volume":2631855.55783,"volumeNotional":1587434.50325,"tradesDone":2327}
{"date":"2018-05-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60377,"high":0.61274,"low":0.60171,"close":0.60419,"volume":2536595.49537,"volumeNotional":1532585.81868,"tradesDone":2376}
{"date":"2018-05-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60398,"high":0.60866,"low":0.59996,"close":0.60253,"volume":1090037.01872,"volumeNotional":656780.45002,"tradesDone":1513}
{"date":"2018-05-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60266,"high":0.61039,"low":0.60141,"close":0.60483,"volume":1399696.05355,"volumeNotional":846582.63824,"tradesDone":1502}
{"date":"2018-05-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60531,"high":0.61739,"low":0.60415,"close":0.6162,"volume":2811812.52887,"volumeNotional":1732647.7466,"tradesDone":2976}
{"date":"2018-05-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61626,"high":0.61805,"low":0.60971,"close":0.61374,"volume":2400143.42206,"volumeNotional":1473059.41757,"tradesDone":2218}
{"date":"2018-05-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61386,"high":0.61807,"low":0.60786,"close":0.61108,"volume":2234549.36379,"volumeNotional":1365491.19912,"tradesDone":2132}
{"date":"2018-05-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61131,"high":0.61382,"low":0.60118,"close":0.60324,"volume":2977048.59013,"volumeNotional":1795878.96917,"tradesDone":2376}
{"date":"2018-05-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60296,"high":0.60322,"low":0.58173,"close":0.59227,"volume":7895966.21988,"volumeNotional":4676540.86616,"tradesDone":4875}
{"date":"2018-05-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59223,"high":0.60171,"low":0.57606,"close":0.59821,"volume":7558764.5511,"volumeNotional":4521713.55058,"tradesDone":3772}
{"date":"2018-05-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59797,"high":0.60352,"low":0.5929,"close":0.60271,"volume":4947963.17888,"volumeNotional":2982163.97496,"tradesDone":2495}
{"date":"2018-05-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6028,"high":0.60993,"low":0.60012,"close":0.60233,"volume":2565441.59852,"volumeNotional":1545248.30913,"tradesDone":2300}
{"date":"2018-05-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60231,"high":0.61641,"low":0.5919,"close":0.6138,"volume":4940104.10281,"volumeNotional":3032223.6704,"tradesDone":3168}
{"date":"2018-05-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61362,"high":0.61575,"low":0.60669,"close":0.61017,"volume":3533874.09238,"volumeNotional":2156265.17724,"tradesDone":2550}
{"date":"2018-05-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61035,"high":0.61951,"low":0.6066,"close":0.61553,"volume":2618618.42282,"volumeNotional":1611841.74081,"tradesDone":2973}
{"date":"2018-05-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61574,"high":0.62895,"low":0.613,"close":0.62819,"volume":3914541.94828,"volumeNotional":2459088.19824,"tradesDone":4009}
{"date":"2018-05-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62832,"high":0.62942,"low":0.61379,"close":0.61743,"volume":3927816.28841,"volumeNotional":2425147.59908,"tradesDone":3851}
{"date":"2018-05-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61778,"high":0.62425,"low":0.61313,"close":0.6194,"volume":2154546.30855,"volumeNotional":1334525.32857,"tradesDone":2241}
{"date":"2018-05-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61968,"high":0.63602,"low":0.61921,"close":0.63396,"volume":5090933.49525,"volumeNotional":3227468.56916,"tradesDone":3638}
{"date":"2018-05-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63324,"high":0.63819,"low":0.62641,"close":0.63548,"volume":2948837.55062,"volumeNotional":1873930.48252,"tradesDone":3363}
{"date":"2018-05-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63502,"high":0.63522,"low":0.62495,"close":0.62943,"volume":2849329.18915,"volumeNotional":1793450.73585,"tradesDone":2814}
{"date":"2018-05-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62946,"high":0.63324,"low":0.61093,"close":0.61197,"volume":6265155.51718,"volumeNotional":3834112.48169,"tradesDone":4255}
{"date":"2018-05-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61236,"high":0.62789,"low":0.6116,"close":0.62752,"volume":2523850.43102,"volumeNotional":1583761.4537,"tradesDone":3443}
{"date":"2018-05-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62744,"high":0.6332,"low":0.62396,"close":0.629,"volume":3162802.99977,"volumeNotional":1989404.21475,"tradesDone":2513}
{"date":"2018-05-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62934,"high":0.63123,"low":0.61902,"close":0.62686,"volume":1599905.47557,"volumeNotional":1002913.54278,"tradesDone":2160}
{"date":"2018-05-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62667,"high":0.6298,"low":0.61931,"close":0.62399,"volume":1357041.31225,"volumeNotional":846785.05784,"tradesDone":1929}
{"date":"2018-05-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6255,"high":0.63394,"low":0.62538,"close":0.63111,"volume":1576418.77468,"volumeNotional":994887.63857,"tradesDone":1973}
{"date":"2018-05-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63114,"high":0.63137,"low":0.6242,"close":0.62805,"volume":1872029.74742,"volumeNotional":1175720.69254,"tradesDone":1364}
{"date":"2018-05-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6281,"high":0.63101,"low":0.62444,"close":0.62778,"volume":1745884.1415,"volumeNotional":1096032.79192,"tradesDone":1193}
{"date":"2018-05-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62769,"high":0.62994,"low":0.62403,"close":0.62817,"volume":1708781.32627,"volumeNotional":1073409.12271,"tradesDone":1368}
{"date":"2018-05-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62822,"high":0.63006,"low":0.60714,"close":0.609,"volume":5784968.80563,"volumeNotional":3523053.82674,"tradesDone":3937}
{"date":"2018-05-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6089,"high":0.61257,"low":0.59966,"close":0.61124,"volume":6551827.40281,"volumeNotional":4004746.49744,"tradesDone":3362}
{"date":"2018-05-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61123,"high":0.61714,"low":0.60516,"close":0.61681,"volume":2485819.4904,"volumeNotional":1533266.84691,"tradesDone":2389}
{"date":"2018-05-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61673,"high":0.62064,"low":0.61227,"close":0.61324,"volume":3076972.76693,"volumeNotional":1886918.42127,"tradesDone":1498}
{"date":"2018-05-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61361,"high":0.62007,"low":0.6053,"close":0.60696,"volume":2141245.01784,"volumeNotional":1299645.84037,"tradesDone":1820}
{"date":"2018-05-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60538,"high":0.6176,"low":0.59886,"close":0.61587,"volume":5548105.56126,"volumeNotional":3416910.96781,"tradesDone":2921}
{"date":"2018-05-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61514,"high":0.61876,"low":0.61254,"close":0.61458,"volume":680849.15533,"volumeNotional":418436.94572,"tradesDone":634}
{"date":"2018-05-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61452,"high":0.61454,"low":0.60626,"close":0.60899,"volume":1146618.57573,"volumeNotional":698274.52264,"tradesDone":1774}
{"date":"2018-05-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60895,"high":0.60955,"low":0.60486,"close":0.60668,"volume":2444798.94708,"volumeNotional":1483222.39832,"tradesDone":1752}
{"date":"2018-05-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60669,"high":0.609,"low":0.60215,"close":0.60667,"volume":2477785.80983,"volumeNotional":1503205.25626,"tradesDone":1651}
{"date":"2018-05-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60627,"high":0.60744,"low":0.60109,"close":0.60327,"volume":1381614.70295,"volumeNotional":833480.77531,"tradesDone":1715}
{"date":"2018-05-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60238,"high":0.60279,"low":0.59613,"close":0.59853,"volume":2231640.99533,"volumeNotional":1335713.85461,"tradesDone":1769}
{"date":"2018-05-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59906,"high":0.60104,"low":0.59368,"close":0.59884,"volume":2743902.7545,"volumeNotional":1643162.22636,"tradesDone":2496}
{"date":"2018-05-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59829,"high":0.60255,"low":0.59365,"close":0.60189,"volume":2725047.61863,"volumeNotional":1640171.05688,"tradesDone":2312}
{"date":"2018-05-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60167,"high":0.60782,"low":0.59786,"close":0.60632,"volume":2349727.15843,"volumeNotional":1424697.45389,"tradesDone":1966}
{"date":"2018-05-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60655,"high":0.60767,"low":0.59995,"close":0.60229,"volume":1708458.48179,"volumeNotional":1028991.21471,"tradesDone":1512}
{"date":"2018-05-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60235,"high":0.60329,"low":0.59406,"close":0.59765,"volume":2237882.4202,"volumeNotional":1337472.22647,"tradesDone":2069}
{"date":"2018-05-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59743,"high":0.60913,"low":0.59577,"close":0.60525,"volume":1494999.60734,"volumeNotional":904850.94405,"tradesDone":1774}
{"date":"2018-05-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60555,"high":0.60565,"low":0.59869,"close":0.60337,"volume":1312169.36495,"volumeNotional":791728.53011,"tradesDone":1468}
{"date":"2018-05-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60269,"high":0.60465,"low":0.60104,"close":0.60299,"volume":1739529.06581,"volumeNotional":1048921.66465,"tradesDone":1243}
{"date":"2018-05-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6032,"high":0.60519,"low":0.59866,"close":0.60015,"volume":1888057.36275,"volumeNotional":1133122.55938,"tradesDone":1240}
{"date":"2018-05-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5999,"high":0.6027,"low":0.59853,"close":0.60252,"volume":1774293.27974,"volumeNotional":1069051.18571,"tradesDone":1553}
{"date":"2018-05-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60141,"high":0.60353,"low":0.59786,"close":0.6017,"volume":1986578.1712,"volumeNotional":1195324.85803,"tradesDone":2074}
{"date":"2018-05-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60144,"high":0.60934,"low":0.60114,"close":0.60895,"volume":3194326.99062,"volumeNotional":1945187.10084,"tradesDone":2274}
{"date":"2018-05-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60846,"high":0.61203,"low":0.60655,"close":0.6087,"volume":2561462.91763,"volumeNotional":1559169.29178,"tradesDone":2653}
{"date":"2018-05-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60846,"high":0.62634,"low":0.60779,"close":0.61936,"volume":5605965.26362,"volumeNotional":3472115.04853,"tradesDone":4474}
{"date":"2018-05-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.619,"high":0.6237,"low":0.61718,"close":0.61948,"volume":2825948.21094,"volumeNotional":1750614.86934,"tradesDone":1986}
{"date":"2018-05-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61939,"high":0.62505,"low":0.61892,"close":0.62133,"volume":1368607.61428,"volumeNotional":850354.84365,"tradesDone":1488}
{"date":"2018-05-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62185,"high":0.62247,"low":0.61573,"close":0.61657,"volume":1986749.73913,"volumeNotional":1224964.28349,"tradesDone":1641}
{"date":"2018-05-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6163,"high":0.6194,"low":0.61609,"close":0.61638,"volume":1428838.70976,"volumeNotional":880704.40377,"tradesDone":1068}
{"date":"2018-05-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61715,"high":0.6185,"low":0.61089,"close":0.61651,"volume":2260440.69511,"volumeNotional":1393573.56007,"tradesDone":1857}
{"date":"2018-05-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61634,"high":0.62145,"low":0.61564,"close":0.6191,"volume":2168978.23849,"volumeNotional":1342818.64643,"tradesDone":1436}
{"date":"2018-05-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6191,"high":0.6225,"low":0.61765,"close":0.61784,"volume":2805427.98357,"volumeNotional":1733317.3306,"tradesDone":1924}
{"date":"2018-05-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61852,"high":0.62236,"low":0.61727,"close":0.62049,"volume":2006735.80033,"volumeNotional":1245162.06488,"tradesDone":1449}
{"date":"2018-05-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62049,"high":0.62149,"low":0.61643,"close":0.61722,"volume":1102745.85981,"volumeNotional":680636.47055,"tradesDone":1054}
{"date":"2018-05-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6179,"high":0.62205,"low":0.61672,"close":0.62173,"volume":1421132.8229,"volumeNotional":883567.59918,"tradesDone":1010}
{"date":"2018-05-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62127,"high":0.62237,"low":0.61898,"close":0.62079,"volume":1529902.37398,"volumeNotional":949745.41343,"tradesDone":1160}
{"date":"2018-05-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62075,"high":0.62189,"low":0.61887,"close":0.61983,"volume":1124105.40728,"volumeNotional":696756.87067,"tradesDone":966}
{"date":"2018-05-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62037,"high":0.62182,"low":0.61923,"close":0.62048,"volume":1445214.34059,"volumeNotional":896730.03874,"tradesDone":949}
{"date":"2018-05-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62046,"high":0.6255,"low":0.61476,"close":0.61492,"volume":2335225.09617,"volumeNotional":1435967.36517,"tradesDone":1905}
{"date":"2018-05-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61504,"high":0.61709,"low":0.60213,"close":0.60577,"volume":4626478.8053,"volumeNotional":2802596.77303,"tradesDone":3155}
{"date":"2018-05-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60513,"high":0.61093,"low":0.60259,"close":0.60871,"volume":2159200.43652,"volumeNotional":1314324.65605,"tradesDone":1967}
{"date":"2018-05-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60885,"high":0.60886,"low":0.59744,"close":0.60143,"volume":3414788.83767,"volumeNotional":2053759.76417,"tradesDone":2628}
{"date":"2018-05-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6014,"high":0.60477,"low":0.5999,"close":0.6016,"volume":1997705.77791,"volumeNotional":1201821.83216,"tradesDone":1487}
{"date":"2018-05-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60118,"high":0.60634,"low":0.59938,"close":0.60334,"volume":3246763.95936,"volumeNotional":1958892.22174,"tradesDone":2188}
{"date":"2018-05-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60414,"high":0.60565,"low":0.60016,"close":0.60238,"volume":2703333.7416,"volumeNotional":1628436.36528,"tradesDone":1507}
{"date":"2018-05-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60221,"high":0.60271,"low":0.59888,"close":0.60078,"volume":1649670.25754,"volumeNotional":991083.7781,"tradesDone":1217}
{"date":"2018-05-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60054,"high":0.60136,"low":0.5977,"close":0.59926,"volume":2203289.394,"volumeNotional":1320346.04807,"tradesDone":1241}
{"date":"2018-05-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59915,"high":0.60027,"low":0.59784,"close":0.59941,"volume":2189533.00003,"volumeNotional":1312425.01137,"tradesDone":1136}
{"date":"2018-05-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59941,"high":0.61039,"low":0.59836,"close":0.60558,"volume":2062168.7969,"volumeNotional":1248801.98604,"tradesDone":1777}
{"date":"2018-05-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60548,"high":0.60749,"low":0.59868,"close":0.6019,"volume":2761691.74048,"volumeNotional":1662251.90398,"tradesDone":1923}
{"date":"2018-05-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60272,"high":0.63643,"low":0.59991,"close":0.60448,"volume":2295581.59903,"volumeNotional":1387636.64703,"tradesDone":1412}
{"date":"2018-05-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60396,"high":0.61368,"low":0.60332,"close":0.6066,"volume":3100825.9635,"volumeNotional":1880963.78483,"tradesDone":2322}
{"date":"2018-05-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60647,"high":0.60933,"low":0.60283,"close":0.60735,"volume":1440793.20724,"volumeNotional":875063.85722,"tradesDone":1093}
{"date":"2018-05-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60731,"high":0.60817,"low":0.60321,"close":0.60394,"volume":2176784.36824,"volumeNotional":1314640.94897,"tradesDone":1300}
{"date":"2018-05-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60376,"high":0.6044,"low":0.59853,"close":0.60093,"volume":1758212.15641,"volumeNotional":1056562.33053,"tradesDone":1512}
{"date":"2018-05-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60102,"high":0.60702,"low":0.59879,"close":0.60611,"volume":1268298.91244,"volumeNotional":768723.87317,"tradesDone":1278}
{"date":"2018-05-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60534,"high":0.60868,"low":0.6042,"close":0.60638,"volume":1082204.46106,"volumeNotional":656230.21843,"tradesDone":1026}
{"date":"2018-05-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60539,"high":0.60728,"low":0.60282,"close":0.60613,"volume":643437.48281,"volumeNotional":390008.80272,"tradesDone":616}
{"date":"2018-05-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60646,"high":0.60826,"low":0.60309,"close":0.60546,"volume":1125570.58722,"volumeNotional":681493.3742,"tradesDone":643}
{"date":"2018-05-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60549,"high":0.61012,"low":0.60066,"close":0.60147,"volume":2188686.65038,"volumeNotional":1316434.97821,"tradesDone":1460}
{"date":"2018-05-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60137,"high":0.60386,"low":0.60055,"close":0.60339,"volume":466011.35024,"volumeNotional":281184.92892,"tradesDone":538}
{"date":"2018-05-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60354,"high":0.6056,"low":0.60218,"close":0.60249,"volume":758443.03475,"volumeNotional":456956.86909,"tradesDone":715}
{"date":"2018-05-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60303,"high":0.60822,"low":0.59969,"close":0.60506,"volume":3103482.70988,"volumeNotional":1877778.79345,"tradesDone":1676}
{"date":"2018-05-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60556,"high":0.60633,"low":0.60227,"close":0.60355,"volume":1280859.301,"volumeNotional":773058.37017,"tradesDone":906}
{"date":"2018-05-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60342,"high":0.60607,"low":0.60319,"close":0.60412,"volume":1444838.84877,"volumeNotional":872852.97276,"tradesDone":976}
{"date":"2018-05-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60435,"high":0.60664,"low":0.60373,"close":0.60585,"volume":1982946.04679,"volumeNotional":1201358.31084,"tradesDone":1081}
{"date":"2018-05-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60469,"high":0.60669,"low":0.60337,"close":0.60469,"volume":1551680.57546,"volumeNotional":938284.72223,"tradesDone":1334}
{"date":"2018-05-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60493,"high":0.6057,"low":0.60198,"close":0.60401,"volume":1640830.34282,"volumeNotional":991085.33652,"tradesDone":1112}
{"date":"2018-05-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60422,"high":0.6081,"low":0.60301,"close":0.60493,"volume":2400428.8588,"volumeNotional":1452081.67715,"tradesDone":1473}
{"date":"2018-05-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60501,"high":0.6053,"low":0.58829,"close":0.59105,"volume":5573085.90648,"volumeNotional":3294000.08452,"tradesDone":3713}
{"date":"2018-05-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59132,"high":0.59559,"low":0.57349,"close":0.57608,"volume":10539322.89261,"volumeNotional":6071451.73359,"tradesDone":6064}
{"date":"2018-05-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57627,"high":0.58066,"low":0.5735,"close":0.5774,"volume":3742917.34331,"volumeNotional":2161152.39423,"tradesDone":3400}
{"date":"2018-05-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57701,"high":0.57989,"low":0.57366,"close":0.5774,"volume":3690059.94301,"volumeNotional":2130625.20169,"tradesDone":2901}
{"date":"2018-05-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5774,"high":0.57783,"low":0.5647,"close":0.56911,"volume":6391026.89115,"volumeNotional":3637178.32532,"tradesDone":4446}
{"date":"2018-05-28 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56948,"high":0.57194,"low":0.56643,"close":0.56704,"volume":4355483.34442,"volumeNotional":2469723.54593,"tradesDone":2473}
{"date":"2018-05-28 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56723,"high":0.57184,"low":0.56647,"close":0.57111,"volume":3633537.29902,"volumeNotional":2075131.84362,"tradesDone":1704}
{"date":"2018-05-28 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57111,"high":0.57163,"low":0.56782,"close":0.56928,"volume":3464065.74017,"volumeNotional":1972015.27237,"tradesDone":1700}
{"date":"2018-05-28 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56933,"high":0.58776,"low":0.56336,"close":0.58462,"volume":9108258.6354,"volumeNotional":5324883.3216,"tradesDone":4498}
{"date":"2018-05-28 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58451,"high":0.58569,"low":0.57553,"close":0.57994,"volume":3813638.05703,"volumeNotional":2211666.94607,"tradesDone":2197}
{"date":"2018-05-28 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58061,"high":0.584,"low":0.57227,"close":0.57433,"volume":3832703.04857,"volumeNotional":2201228.88664,"tradesDone":2198}
{"date":"2018-05-28 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57423,"high":0.58031,"low":0.57209,"close":0.57522,"volume":1744527.60961,"volumeNotional":1003486.49798,"tradesDone":1605}
{"date":"2018-05-28 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57544,"high":0.57629,"low":0.57038,"close":0.57276,"volume":2241050.30341,"volumeNotional":1283594.83025,"tradesDone":1748}
{"date":"2018-05-28 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57109,"high":0.57285,"low":0.56882,"close":0.5722,"volume":2334884.45779,"volumeNotional":1336026.43736,"tradesDone":1575}
{"date":"2018-05-28 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57187,"high":0.57345,"low":0.56861,"close":0.56961,"volume":1973946.81351,"volumeNotional":1124374.31148,"tradesDone":1250}
{"date":"2018-05-28 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56922,"high":0.57396,"low":0.56828,"close":0.57006,"volume":1894863.59742,"volumeNotional":1080178.76375,"tradesDone":1197}
{"date":"2018-05-28 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57047,"high":0.57328,"low":0.5673,"close":0.56999,"volume":1556330.39538,"volumeNotional":887090.23982,"tradesDone":1047}
{"date":"2018-05-28 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57049,"high":0.57071,"low":0.56061,"close":0.56159,"volume":2538076.92303,"volumeNotional":1425348.98658,"tradesDone":2027}
{"date":"2018-05-28 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56128,"high":0.5622,"low":0.54625,"close":0.55644,"volume":8004969.69354,"volumeNotional":4454257.54043,"tradesDone":5553}
{"date":"2018-05-28 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5563,"high":0.55693,"low":0.54555,"close":0.54758,"volume":4258245.96436,"volumeNotional":2331713.97028,"tradesDone":2570}
{"date":"2018-05-29 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54716,"high":0.55683,"low":0.54653,"close":0.55358,"volume":3819872.04087,"volumeNotional":2114587.45035,"tradesDone":2368}
{"date":"2018-05-29 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55315,"high":0.55621,"low":0.54424,"close":0.55451,"volume":4897766.6358,"volumeNotional":2715840.35859,"tradesDone":2596}
{"date":"2018-05-29 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55489,"high":0.55497,"low":0.54875,"close":0.55312,"volume":2816979.43399,"volumeNotional":1558134.2766,"tradesDone":1786}
{"date":"2018-05-29 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55312,"high":0.55898,"low":0.5519,"close":0.55695,"volume":3018056.07339,"volumeNotional":1680914.65095,"tradesDone":1908}
{"date":"2018-05-29 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55699,"high":0.55837,"low":0.55162,"close":0.5552,"volume":3665095.78096,"volumeNotional":2034855.46104,"tradesDone":1954}
{"date":"2018-05-29 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55537,"high":0.55641,"low":0.54396,"close":0.55133,"volume":6113797.21314,"volumeNotional":3370740.07076,"tradesDone":3403}
{"date":"2018-05-29 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5513,"high":0.55585,"low":0.54918,"close":0.55086,"volume":2315470.25676,"volumeNotional":1275506.0141,"tradesDone":1718}
{"date":"2018-05-29 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55065,"high":0.56075,"low":0.5506,"close":0.56054,"volume":2152727.76516,"volumeNotional":1206684.84551,"tradesDone":1682}
{"date":"2018-05-29 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56028,"high":0.56132,"low":0.55555,"close":0.55746,"volume":2261790.36218,"volumeNotional":1260847.3369,"tradesDone":1373}
{"date":"2018-05-29 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55722,"high":0.56257,"low":0.55509,"close":0.56174,"volume":1341318.47623,"volumeNotional":753478.24663,"tradesDone":1143}
{"date":"2018-05-29 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56175,"high":0.58203,"low":0.56124,"close":0.5819,"volume":5657296.40771,"volumeNotional":3291996.2311,"tradesDone":3591}
{"date":"2018-05-29 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58196,"high":0.59807,"low":0.58148,"close":0.59007,"volume":9427364.26285,"volumeNotional":5562781.03193,"tradesDone":5225}
{"date":"2018-05-29 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59013,"high":0.59946,"low":0.58889,"close":0.59405,"volume":4142654.68701,"volumeNotional":2460943.87137,"tradesDone":2351}
{"date":"2018-05-29 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59402,"high":0.60327,"low":0.59362,"close":0.59632,"volume":3594272.54663,"volumeNotional":2143329.69766,"tradesDone":2286}
{"date":"2018-05-29 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59671,"high":0.60041,"low":0.58991,"close":0.59013,"volume":2154759.43716,"volumeNotional":1271597.78691,"tradesDone":1498}
{"date":"2018-05-29 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59011,"high":0.59099,"low":0.58333,"close":0.59028,"volume":2814800.1923,"volumeNotional":1661522.39161,"tradesDone":1762}
{"date":"2018-05-29 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59011,"high":0.59346,"low":0.5861,"close":0.59178,"volume":3194126.93992,"volumeNotional":1890230.36197,"tradesDone":1795}
{"date":"2018-05-29 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59183,"high":0.60251,"low":0.59039,"close":0.60228,"volume":3157147.63044,"volumeNotional":1901485.10726,"tradesDone":2036}
{"date":"2018-05-29 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60227,"high":0.60943,"low":0.59882,"close":0.60024,"volume":5530099.45176,"volumeNotional":3319392.87261,"tradesDone":3801}
{"date":"2018-05-29 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60061,"high":0.60729,"low":0.59973,"close":0.6046,"volume":2069230.08801,"volumeNotional":1251054.31832,"tradesDone":1462}
{"date":"2018-05-29 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6045,"high":0.60834,"low":0.60289,"close":0.60643,"volume":3218398.08284,"volumeNotional":1951723.10494,"tradesDone":1991}
{"date":"2018-05-29 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60667,"high":0.60805,"low":0.60149,"close":0.60384,"volume":1716901.00433,"volumeNotional":1036731.75908,"tradesDone":1231}
{"date":"2018-05-29 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60367,"high":0.60424,"low":0.59062,"close":0.59202,"volume":3100198.72312,"volumeNotional":1835380.80704,"tradesDone":2499}
{"date":"2018-05-29 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5924,"high":0.60128,"low":0.59184,"close":0.6,"volume":1837690.10312,"volumeNotional":1102607.18215,"tradesDone":1560}
{"date":"2018-05-30 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60026,"high":0.60992,"low":0.59668,"close":0.60813,"volume":2610682.44558,"volumeNotional":1587632.86111,"tradesDone":2244}
{"date":"2018-05-30 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60828,"high":0.62742,"low":0.60725,"close":0.61983,"volume":10060175.67313,"volumeNotional":6235642.45333,"tradesDone":5684}
{"date":"2018-05-30 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61973,"high":0.62514,"low":0.61606,"close":0.61708,"volume":4450093.05763,"volumeNotional":2746062.00156,"tradesDone":2462}
{"date":"2018-05-30 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.617,"high":0.61737,"low":0.60661,"close":0.61255,"volume":3082048.06608,"volumeNotional":1887916.01685,"tradesDone":2396}
{"date":"2018-05-30 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61268,"high":0.619,"low":0.60933,"close":0.61472,"volume":2021592.18096,"volumeNotional":1242718.52009,"tradesDone":1741}
{"date":"2018-05-30 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61445,"high":0.6197,"low":0.6125,"close":0.61338,"volume":2117140.7219,"volumeNotional":1298609.77493,"tradesDone":1612}
{"date":"2018-05-30 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61328,"high":0.61836,"low":0.60326,"close":0.60637,"volume":3608138.60756,"volumeNotional":2187865.3933,"tradesDone":2550}
{"date":"2018-05-30 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60653,"high":0.61165,"low":0.60557,"close":0.61001,"volume":2274652.76161,"volumeNotional":1387554.68535,"tradesDone":1562}
{"date":"2018-05-30 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60999,"high":0.61078,"low":0.60373,"close":0.60684,"volume":2083533.81436,"volumeNotional":1264367.25699,"tradesDone":1397}
{"date":"2018-05-30 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60678,"high":0.61427,"low":0.60612,"close":0.61241,"volume":2191500.17989,"volumeNotional":1342102.56221,"tradesDone":1627}
{"date":"2018-05-30 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61274,"high":0.61599,"low":0.611,"close":0.61467,"volume":2594050.20209,"volumeNotional":1594476.03896,"tradesDone":1784}
{"date":"2018-05-30 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61476,"high":0.61784,"low":0.61094,"close":0.61264,"volume":2313061.10588,"volumeNotional":1417078.48396,"tradesDone":1614}
{"date":"2018-05-30 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61275,"high":0.61706,"low":0.61247,"close":0.61429,"volume":2446588.14702,"volumeNotional":1502912.31841,"tradesDone":1764}
{"date":"2018-05-30 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61407,"high":0.616,"low":0.60763,"close":0.61099,"volume":3120578.5315,"volumeNotional":1906634.29943,"tradesDone":1988}
{"date":"2018-05-30 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61111,"high":0.61145,"low":0.58896,"close":0.59157,"volume":4885151.33532,"volumeNotional":2889891.82395,"tradesDone":3640}
{"date":"2018-05-30 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59194,"high":0.59567,"low":0.58324,"close":0.59042,"volume":7546330.02632,"volumeNotional":4455471.66707,"tradesDone":4987}
{"date":"2018-05-30 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59028,"high":0.59361,"low":0.58554,"close":0.58725,"volume":2584826.21214,"volumeNotional":1517935.99973,"tradesDone":1672}
{"date":"2018-05-30 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58667,"high":0.58895,"low":0.58423,"close":0.58848,"volume":1944780.07795,"volumeNotional":1144460.99969,"tradesDone":1505}
{"date":"2018-05-30 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58858,"high":0.58915,"low":0.58501,"close":0.58643,"volume":1368436.72162,"volumeNotional":802489.75809,"tradesDone":1163}
{"date":"2018-05-30 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5865,"high":0.58756,"low":0.58506,"close":0.58671,"volume":2426275.92558,"volumeNotional":1423529.03017,"tradesDone":1482}
{"date":"2018-05-30 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5866,"high":0.5927,"low":0.58561,"close":0.58841,"volume":3830178.40994,"volumeNotional":2253717.28049,"tradesDone":2562}
{"date":"2018-05-30 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58885,"high":0.59084,"low":0.58523,"close":0.58882,"volume":1682334.809,"volumeNotional":990591.80797,"tradesDone":1264}
{"date":"2018-05-30 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58978,"high":0.5953,"low":0.58768,"close":0.59503,"volume":1531903.56029,"volumeNotional":911522.44965,"tradesDone":1335}
{"date":"2018-05-30 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59451,"high":0.60508,"low":0.59386,"close":0.60081,"volume":4081000.43199,"volumeNotional":2451908.78234,"tradesDone":2629}
{"date":"2018-05-31 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6004,"high":0.60251,"low":0.59463,"close":0.59985,"volume":2716144.00895,"volumeNotional":1629277.37488,"tradesDone":1942}
{"date":"2018-05-31 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59997,"high":0.60008,"low":0.58894,"close":0.59061,"volume":1854062.63928,"volumeNotional":1095030.15016,"tradesDone":1692}
{"date":"2018-05-31 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59106,"high":0.5942,"low":0.58988,"close":0.59335,"volume":1893203.88344,"volumeNotional":1123327.83716,"tradesDone":1415}
{"date":"2018-05-31 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59309,"high":0.59987,"low":0.59306,"close":0.59617,"volume":1854431.61367,"volumeNotional":1105552.21358,"tradesDone":1687}
{"date":"2018-05-31 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59647,"high":0.60821,"low":0.5958,"close":0.60753,"volume":2557809.72546,"volumeNotional":1553951.68351,"tradesDone":2046}
{"date":"2018-05-31 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60787,"high":0.60988,"low":0.60362,"close":0.60732,"volume":2420608.74819,"volumeNotional":1470078.6266,"tradesDone":2017}
{"date":"2018-05-31 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60785,"high":0.61655,"low":0.60724,"close":0.61357,"volume":2836415.16413,"volumeNotional":1740340.59884,"tradesDone":2411}
{"date":"2018-05-31 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61279,"high":0.6147,"low":0.61047,"close":0.61203,"volume":2807166.1763,"volumeNotional":1718059.05368,"tradesDone":2076}
{"date":"2018-05-31 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61219,"high":0.61277,"low":0.60317,"close":0.60988,"volume":3997217.39794,"volumeNotional":2437819.58011,"tradesDone":2820}
{"date":"2018-05-31 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61019,"high":0.61343,"low":0.60619,"close":0.60936,"volume":2292376.19931,"volumeNotional":1396878.9183,"tradesDone":1953}
{"date":"2018-05-31 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60953,"high":0.61005,"low":0.60565,"close":0.60873,"volume":1963471.14187,"volumeNotional":1195215.81947,"tradesDone":1591}
{"date":"2018-05-31 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60927,"high":0.61291,"low":0.60835,"close":0.61036,"volume":2477608.69761,"volumeNotional":1512231.29749,"tradesDone":1653}
{"date":"2018-05-31 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61089,"high":0.61701,"low":0.61068,"close":0.61311,"volume":3032366.01118,"volumeNotional":1859170.55812,"tradesDone":2175}
{"date":"2018-05-31 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61373,"high":0.61411,"low":0.60984,"close":0.61051,"volume":2744304.46658,"volumeNotional":1675427.99599,"tradesDone":2254}
{"date":"2018-05-31 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61119,"high":0.61652,"low":0.60985,"close":0.61484,"volume":2373731.28258,"volumeNotional":1459469.53064,"tradesDone":2050}
{"date":"2018-05-31 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61602,"high":0.62089,"low":0.61459,"close":0.61536,"volume":4729913.06418,"volumeNotional":2910591.78019,"tradesDone":3541}
{"date":"2018-05-31 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61533,"high":0.61643,"low":0.60876,"close":0.61241,"volume":4759983.48258,"volumeNotional":2915076.28743,"tradesDone":2650}
{"date":"2018-05-31 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61242,"high":0.62112,"low":0.61236,"close":0.6197,"volume":3763349.36219,"volumeNotional":2332131.32763,"tradesDone":2376}
{"date":"2018-05-31 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6198,"high":0.62158,"low":0.61362,"close":0.61378,"volume":3709946.83608,"volumeNotional":2277100.75265,"tradesDone":2318}
{"date":"2018-05-31 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61363,"high":0.61662,"low":0.61207,"close":0.61506,"volume":2305694.23645,"volumeNotional":1418142.53629,"tradesDone":1786}
{"date":"2018-05-31 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6149,"high":0.61751,"low":0.60977,"close":0.61416,"volume":3076384.77183,"volumeNotional":1889394.34423,"tradesDone":1691}
{"date":"2018-05-31 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61408,"high":0.6177,"low":0.61286,"close":0.61365,"volume":2297222.07512,"volumeNotional":1409692.7651,"tradesDone":1305}
{"date":"2018-05-31 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61425,"high":0.61457,"low":0.60221,"close":0.60688,"volume":3722518.92167,"volumeNotional":2259103.80146,"tradesDone":3340}
{"date":"2018-05-31 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60679,"high":0.61224,"low":0.60618,"close":0.61127,"volume":2096976.58906,"volumeNotional":1281823.09255,"tradesDone":1435}
{"date":"2018-06-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61122,"high":0.61463,"low":0.60801,"close":0.60878,"volume":3320456.63792,"volumeNotional":2021425.49782,"tradesDone":1883}
{"date":"2018-06-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60917,"high":0.61008,"low":0.60616,"close":0.60668,"volume":2569223.71599,"volumeNotional":1558694.56674,"tradesDone":1597}
{"date":"2018-06-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6065,"high":0.61098,"low":0.60547,"close":0.60933,"volume":2213589.30603,"volumeNotional":1348801.06486,"tradesDone":1383}
{"date":"2018-06-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60908,"high":0.61404,"low":0.60745,"close":0.61128,"volume":1665930.76365,"volumeNotional":1018355.4763,"tradesDone":1173}
{"date":"2018-06-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61062,"high":0.61065,"low":0.60622,"close":0.60846,"volume":2070388.186,"volumeNotional":1259748.42115,"tradesDone":1469}
{"date":"2018-06-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6085,"high":0.60916,"low":0.60677,"close":0.60827,"volume":1535612.51248,"volumeNotional":934069.43245,"tradesDone":1003}
{"date":"2018-06-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60779,"high":0.61505,"low":0.6064,"close":0.61441,"volume":3044087.69079,"volumeNotional":1870315.31929,"tradesDone":2265}
{"date":"2018-06-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61442,"high":0.61895,"low":0.61373,"close":0.61503,"volume":2868463.60086,"volumeNotional":1764187.34749,"tradesDone":2403}
{"date":"2018-06-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61484,"high":0.61788,"low":0.61257,"close":0.61755,"volume":3275959.00582,"volumeNotional":2023060.85574,"tradesDone":1785}
{"date":"2018-06-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61713,"high":0.618,"low":0.61289,"close":0.61473,"volume":2295387.41527,"volumeNotional":1411034.88338,"tradesDone":1734}
{"date":"2018-06-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61521,"high":0.61835,"low":0.614,"close":0.6175,"volume":1969774.35671,"volumeNotional":1216332.70784,"tradesDone":1379}
{"date":"2018-06-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61766,"high":0.61933,"low":0.60636,"close":0.60639,"volume":5242021.13378,"volumeNotional":3178727.98704,"tradesDone":3665}
{"date":"2018-06-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60609,"high":0.61132,"low":0.60352,"close":0.61004,"volume":4017113.88202,"volumeNotional":2450584.21032,"tradesDone":2820}
{"date":"2018-06-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60986,"high":0.61742,"low":0.60875,"close":0.61303,"volume":2951342.94524,"volumeNotional":1809271.20293,"tradesDone":1804}
{"date":"2018-06-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61338,"high":0.61519,"low":0.60962,"close":0.61138,"volume":2314883.80825,"volumeNotional":1415273.69394,"tradesDone":1677}
{"date":"2018-06-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61103,"high":0.61291,"low":0.61017,"close":0.61227,"volume":1918169.62615,"volumeNotional":1174443.38922,"tradesDone":965}
{"date":"2018-06-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61307,"high":0.61373,"low":0.6085,"close":0.61028,"volume":2813350.56538,"volumeNotional":1716944.71387,"tradesDone":1594}
{"date":"2018-06-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60995,"high":0.61125,"low":0.60639,"close":0.60978,"volume":2898385.23116,"volumeNotional":1767368.0047,"tradesDone":1427}
{"date":"2018-06-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60978,"high":0.61002,"low":0.60557,"close":0.60803,"volume":2007255.36502,"volumeNotional":1220471.69764,"tradesDone":1345}
{"date":"2018-06-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.60825,"high":0.61192,"low":0.60798,"close":0.61123,"volume":3895242.66403,"volumeNotional":2380872.04057,"tradesDone":1892}
{"date":"2018-06-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61106,"high":0.61282,"low":0.60965,"close":0.61107,"volume":2965239.26569,"volumeNotional":1811967.34937,"tradesDone":1805}
{"date":"2018-06-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61168,"high":0.613,"low":0.61133,"close":0.61196,"volume":1574731.71422,"volumeNotional":963673.17305,"tradesDone":1391}
{"date":"2018-06-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61161,"high":0.61445,"low":0.61109,"close":0.61391,"volume":1581916.42988,"volumeNotional":971157.22986,"tradesDone":972}
{"date":"2018-06-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6147,"high":0.62468,"low":0.61403,"close":0.62132,"volume":5748727.94188,"volumeNotional":3571802.45686,"tradesDone":3590}
{"date":"2018-06-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62179,"high":0.62314,"low":0.61467,"close":0.61637,"volume":3969126.1185,"volumeNotional":2446463.14733,"tradesDone":2386}
{"date":"2018-06-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61643,"high":0.6214,"low":0.61585,"close":0.61905,"volume":2428431.29359,"volumeNotional":1503319.82825,"tradesDone":1801}
{"date":"2018-06-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61876,"high":0.62167,"low":0.61808,"close":0.62059,"volume":2276824.47625,"volumeNotional":1412976.43286,"tradesDone":1365}
{"date":"2018-06-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62112,"high":0.62211,"low":0.61912,"close":0.62025,"volume":1961778.82888,"volumeNotional":1216800.07486,"tradesDone":1330}
{"date":"2018-06-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62034,"high":0.6221,"low":0.61849,"close":0.62055,"volume":1867029.89137,"volumeNotional":1158592.36967,"tradesDone":1215}
{"date":"2018-06-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62005,"high":0.62459,"low":0.61908,"close":0.62397,"volume":2580648.22008,"volumeNotional":1610241.42868,"tradesDone":1851}
{"date":"2018-06-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62376,"high":0.63289,"low":0.61837,"close":0.6295,"volume":6101022.13722,"volumeNotional":3840582.07015,"tradesDone":4006}
{"date":"2018-06-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6292,"high":0.64041,"low":0.62902,"close":0.63723,"volume":6806421.84271,"volumeNotional":4337275.17411,"tradesDone":4877}
{"date":"2018-06-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63777,"high":0.65149,"low":0.63734,"close":0.64298,"volume":7277726.91375,"volumeNotional":4679467.59651,"tradesDone":4802}
{"date":"2018-06-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64259,"high":0.64733,"low":0.63823,"close":0.64689,"volume":4006787.96395,"volumeNotional":2591939.18449,"tradesDone":2975}
{"date":"2018-06-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64653,"high":0.64932,"low":0.6412,"close":0.64216,"volume":3392303.33407,"volumeNotional":2178410.96899,"tradesDone":2820}
{"date":"2018-06-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64243,"high":0.64544,"low":0.64047,"close":0.64512,"volume":3280200.76874,"volumeNotional":2116113.03189,"tradesDone":2701}
{"date":"2018-06-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64525,"high":0.64664,"low":0.6414,"close":0.6421,"volume":2636216.99349,"volumeNotional":1692709.46833,"tradesDone":2076}
{"date":"2018-06-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64229,"high":0.64508,"low":0.64157,"close":0.64307,"volume":2329347.64176,"volumeNotional":1497930.95258,"tradesDone":1615}
{"date":"2018-06-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64414,"high":0.64644,"low":0.64288,"close":0.64613,"volume":2884915.30705,"volumeNotional":1864027.63985,"tradesDone":1925}
{"date":"2018-06-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64588,"high":0.65113,"low":0.63876,"close":0.64274,"volume":6349321.28517,"volumeNotional":4080947.01579,"tradesDone":4244}
{"date":"2018-06-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64266,"high":0.6446,"low":0.63634,"close":0.64238,"volume":3001267.35539,"volumeNotional":1927951.9385,"tradesDone":2493}
{"date":"2018-06-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64232,"high":0.64679,"low":0.6403,"close":0.64166,"volume":1961201.2362,"volumeNotional":1258414.85529,"tradesDone":1722}
{"date":"2018-06-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64179,"high":0.64481,"low":0.63985,"close":0.64369,"volume":3006736.82739,"volumeNotional":1935405.97492,"tradesDone":1914}
{"date":"2018-06-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64359,"high":0.64523,"low":0.64107,"close":0.64388,"volume":3377400.06363,"volumeNotional":2174637.90444,"tradesDone":1912}
{"date":"2018-06-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64392,"high":0.64659,"low":0.6401,"close":0.64111,"volume":4159173.70277,"volumeNotional":2666476.84454,"tradesDone":2271}
{"date":"2018-06-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64163,"high":0.64321,"low":0.63987,"close":0.64081,"volume":2131002.96563,"volumeNotional":1365557.51075,"tradesDone":1517}
{"date":"2018-06-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6407,"high":0.6428,"low":0.63871,"close":0.64189,"volume":1285049.04645,"volumeNotional":824857.89447,"tradesDone":1153}
{"date":"2018-06-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64154,"high":0.64443,"low":0.63985,"close":0.64285,"volume":1914671.10106,"volumeNotional":1230849.6205,"tradesDone":1196}
{"date":"2018-06-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64277,"high":0.64661,"low":0.64275,"close":0.64523,"volume":2135636.85679,"volumeNotional":1377974.01443,"tradesDone":1351}
{"date":"2018-06-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64479,"high":0.65089,"low":0.64438,"close":0.64793,"volume":3638939.1527,"volumeNotional":2357780.92188,"tradesDone":2457}
{"date":"2018-06-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64743,"high":0.64751,"low":0.63819,"close":0.64174,"volume":4619273.12909,"volumeNotional":2964385.22111,"tradesDone":3557}
{"date":"2018-06-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64257,"high":0.64463,"low":0.64078,"close":0.6431,"volume":1872534.53353,"volumeNotional":1204219.8145,"tradesDone":1387}
{"date":"2018-06-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64276,"high":0.64324,"low":0.64043,"close":0.64112,"volume":1739065.21359,"volumeNotional":1114949.44989,"tradesDone":1200}
{"date":"2018-06-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64165,"high":0.64613,"low":0.64121,"close":0.64522,"volume":1564553.41652,"volumeNotional":1009486.56935,"tradesDone":1426}
{"date":"2018-06-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64435,"high":0.65582,"low":0.64216,"close":0.65353,"volume":5040553.00969,"volumeNotional":3294162.9959,"tradesDone":3547}
{"date":"2018-06-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65369,"high":0.65617,"low":0.65074,"close":0.65562,"volume":3284126.36588,"volumeNotional":2153131.34161,"tradesDone":2693}
{"date":"2018-06-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65573,"high":0.66947,"low":0.65481,"close":0.66589,"volume":7361231.7143,"volumeNotional":4901787.31693,"tradesDone":5361}
{"date":"2018-06-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66631,"high":0.66831,"low":0.66168,"close":0.66499,"volume":3320251.84715,"volumeNotional":2207946.64361,"tradesDone":2304}
{"date":"2018-06-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66489,"high":0.66525,"low":0.65667,"close":0.6571,"volume":3594528.49738,"volumeNotional":2361949.14751,"tradesDone":2413}
{"date":"2018-06-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65751,"high":0.66214,"low":0.65687,"close":0.66179,"volume":2872855.25592,"volumeNotional":1901235.71148,"tradesDone":2011}
{"date":"2018-06-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6617,"high":0.66795,"low":0.65809,"close":0.66653,"volume":3978854.35078,"volumeNotional":2652010.87575,"tradesDone":2820}
{"date":"2018-06-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66588,"high":0.67658,"low":0.66361,"close":0.6703,"volume":5965281.88716,"volumeNotional":3998546.77536,"tradesDone":5096}
{"date":"2018-06-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67037,"high":0.67108,"low":0.66583,"close":0.66996,"volume":3973668.94565,"volumeNotional":2662197.77181,"tradesDone":3322}
{"date":"2018-06-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6702,"high":0.67293,"low":0.66755,"close":0.66999,"volume":2734144.90752,"volumeNotional":1831855.4129,"tradesDone":2185}
{"date":"2018-06-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67038,"high":0.6715,"low":0.66544,"close":0.66549,"volume":899427.76677,"volumeNotional":598562.07562,"tradesDone":482}
{"date":"2018-06-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66308,"high":0.66537,"low":0.65711,"close":0.66463,"volume":3508804.01115,"volumeNotional":2332070.50355,"tradesDone":3131}
{"date":"2018-06-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66473,"high":0.66574,"low":0.65637,"close":0.65788,"volume":2417881.13404,"volumeNotional":1590668.61835,"tradesDone":2099}
{"date":"2018-06-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65704,"high":0.65952,"low":0.65067,"close":0.65846,"volume":4005982.78116,"volumeNotional":2637771.31479,"tradesDone":3501}
{"date":"2018-06-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65831,"high":0.66253,"low":0.65637,"close":0.66156,"volume":2693453.17894,"volumeNotional":1781887.84385,"tradesDone":2006}
{"date":"2018-06-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66171,"high":0.66452,"low":0.66052,"close":0.66421,"volume":2336199.20751,"volumeNotional":1551720.4775,"tradesDone":1722}
{"date":"2018-06-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66399,"high":0.66711,"low":0.66296,"close":0.66574,"volume":2105748.43025,"volumeNotional":1401878.01168,"tradesDone":1812}
{"date":"2018-06-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66584,"high":0.68992,"low":0.6648,"close":0.68933,"volume":4776578.56437,"volumeNotional":3292639.9056,"tradesDone":5113}
{"date":"2018-06-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68902,"high":0.70548,"low":0.6867,"close":0.69569,"volume":10408032.22183,"volumeNotional":7240743.19585,"tradesDone":10098}
{"date":"2018-06-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69572,"high":0.70149,"low":0.68999,"close":0.69573,"volume":3832705.78656,"volumeNotional":2666526.83539,"tradesDone":3883}
{"date":"2018-06-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69593,"high":0.69742,"low":0.68193,"close":0.68522,"volume":3801577.20399,"volumeNotional":2604928.78835,"tradesDone":3918}
{"date":"2018-06-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68577,"high":0.69694,"low":0.68246,"close":0.69146,"volume":2947007.1031,"volumeNotional":2037726.80284,"tradesDone":2854}
{"date":"2018-06-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69164,"high":0.69377,"low":0.68972,"close":0.69284,"volume":2159629.54473,"volumeNotional":1496274.18067,"tradesDone":1777}
{"date":"2018-06-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.69269,"high":0.6929,"low":0.67156,"close":0.67727,"volume":4710939.58643,"volumeNotional":3190586.11929,"tradesDone":4554}
{"date":"2018-06-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67718,"high":0.67762,"low":0.65461,"close":0.66026,"volume":7214407.79089,"volumeNotional":4763403.47665,"tradesDone":6386}
{"date":"2018-06-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66272,"high":0.67138,"low":0.66099,"close":0.66237,"volume":3715629.29977,"volumeNotional":2461138.63081,"tradesDone":3658}
{"date":"2018-06-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66255,"high":0.66813,"low":0.65482,"close":0.66411,"volume":3906347.37038,"volumeNotional":2594240.23113,"tradesDone":3527}
{"date":"2018-06-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66416,"high":0.66637,"low":0.65693,"close":0.66636,"volume":3185274.39126,"volumeNotional":2122547.11292,"tradesDone":2710}
{"date":"2018-06-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6667,"high":0.67081,"low":0.66176,"close":0.66342,"volume":4047792.3186,"volumeNotional":2685389.61304,"tradesDone":3417}
{"date":"2018-06-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66315,"high":0.66335,"low":0.64069,"close":0.64449,"volume":10055508.18532,"volumeNotional":6480702.39908,"tradesDone":7248}
{"date":"2018-06-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64503,"high":0.65124,"low":0.64275,"close":0.64765,"volume":3497185.43733,"volumeNotional":2264952.25841,"tradesDone":3118}
{"date":"2018-06-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6485,"high":0.64929,"low":0.64604,"close":0.64632,"volume":1061124.8999,"volumeNotional":685828.91785,"tradesDone":1101}
{"date":"2018-06-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64523,"high":0.64611,"low":0.63428,"close":0.64362,"volume":4540043.28698,"volumeNotional":2922082.73997,"tradesDone":3387}
{"date":"2018-06-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64363,"high":0.65242,"low":0.64188,"close":0.64668,"volume":4539092.67324,"volumeNotional":2935361.65003,"tradesDone":3577}
{"date":"2018-06-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64647,"high":0.65211,"low":0.6447,"close":0.64599,"volume":3241492.74045,"volumeNotional":2093956.2284,"tradesDone":2499}
{"date":"2018-06-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64605,"high":0.64657,"low":0.63833,"close":0.64507,"volume":4193783.72633,"volumeNotional":2705279.14632,"tradesDone":2835}
{"date":"2018-06-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64518,"high":0.64698,"low":0.64256,"close":0.64596,"volume":2761926.15196,"volumeNotional":1784086.42318,"tradesDone":1996}
{"date":"2018-06-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64636,"high":0.6504,"low":0.64439,"close":0.64767,"volume":3652326.75806,"volumeNotional":2365520.04199,"tradesDone":2763}
{"date":"2018-06-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64829,"high":0.66257,"low":0.64819,"close":0.66206,"volume":5185925.75729,"volumeNotional":3433418.72723,"tradesDone":3214}
{"date":"2018-06-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66244,"high":0.67707,"low":0.66207,"close":0.6686,"volume":8413642.63188,"volumeNotional":5625380.43122,"tradesDone":6063}
{"date":"2018-06-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66873,"high":0.66968,"low":0.65885,"close":0.66309,"volume":4530173.36951,"volumeNotional":3003920.23936,"tradesDone":3195}
{"date":"2018-06-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6631,"high":0.66324,"low":0.64682,"close":0.65499,"volume":4964251.07135,"volumeNotional":3251552.674,"tradesDone":4028}
{"date":"2018-06-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65521,"high":0.66147,"low":0.65492,"close":0.6573,"volume":1806925.29365,"volumeNotional":1187693.8737,"tradesDone":1839}
{"date":"2018-06-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65754,"high":0.66191,"low":0.65429,"close":0.65499,"volume":2441770.6134,"volumeNotional":1599344.97377,"tradesDone":1964}
{"date":"2018-06-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65516,"high":0.65597,"low":0.63256,"close":0.63826,"volume":7060435.40244,"volumeNotional":4506384.28957,"tradesDone":6616}
{"date":"2018-06-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63814,"high":0.64256,"low":0.63372,"close":0.64095,"volume":3070219.4162,"volumeNotional":1967847.15198,"tradesDone":2773}
{"date":"2018-06-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64113,"high":0.64695,"low":0.63786,"close":0.63986,"volume":3608677.8074,"volumeNotional":2309053.34023,"tradesDone":3100}
{"date":"2018-06-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63996,"high":0.65076,"low":0.6375,"close":0.64851,"volume":3958516.18651,"volumeNotional":2567139.63368,"tradesDone":3358}
{"date":"2018-06-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64808,"high":0.65692,"low":0.64736,"close":0.65412,"volume":3997076.87046,"volumeNotional":2614574.64423,"tradesDone":3299}
{"date":"2018-06-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65417,"high":0.65548,"low":0.64331,"close":0.6504,"volume":3953197.44451,"volumeNotional":2571159.67755,"tradesDone":2559}
{"date":"2018-06-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65029,"high":0.66464,"low":0.65016,"close":0.65976,"volume":5314214.58996,"volumeNotional":3506092.36232,"tradesDone":4034}
{"date":"2018-06-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65989,"high":0.66044,"low":0.64997,"close":0.6532,"volume":3349788.52778,"volumeNotional":2188097.56681,"tradesDone":2709}
{"date":"2018-06-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65276,"high":0.65945,"low":0.65154,"close":0.65439,"volume":1947007.51029,"volumeNotional":1274097.5668,"tradesDone":1502}
{"date":"2018-06-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65518,"high":0.66172,"low":0.65095,"close":0.66136,"volume":1909031.9911,"volumeNotional":1262566.77548,"tradesDone":2175}
{"date":"2018-06-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66111,"high":0.66241,"low":0.65479,"close":0.65606,"volume":2419570.79074,"volumeNotional":1587377.36687,"tradesDone":2125}
{"date":"2018-06-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65524,"high":0.66406,"low":0.65298,"close":0.65435,"volume":2631977.35658,"volumeNotional":1722231.53039,"tradesDone":2276}
{"date":"2018-06-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65402,"high":0.65861,"low":0.65075,"close":0.65725,"volume":1976922.48122,"volumeNotional":1299326.39012,"tradesDone":1893}
{"date":"2018-06-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65675,"high":0.67029,"low":0.6549,"close":0.67026,"volume":6622515.62776,"volumeNotional":4438807.62134,"tradesDone":4341}
{"date":"2018-06-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6702,"high":0.67771,"low":0.66886,"close":0.6736,"volume":7447272.98685,"volumeNotional":5016475.54119,"tradesDone":4912}
{"date":"2018-06-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67324,"high":0.68499,"low":0.67173,"close":0.67888,"volume":5196503.24208,"volumeNotional":3527793.61833,"tradesDone":4015}
{"date":"2018-06-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67881,"high":0.68557,"low":0.67726,"close":0.67872,"volume":3801312.07696,"volumeNotional":2580010.98582,"tradesDone":3064}
{"date":"2018-06-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67854,"high":0.67855,"low":0.67124,"close":0.67262,"volume":3945767.6743,"volumeNotional":2654002.30265,"tradesDone":2968}
{"date":"2018-06-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67274,"high":0.67942,"low":0.67243,"close":0.67849,"volume":2535729.36834,"volumeNotional":1720477.43649,"tradesDone":2085}
{"date":"2018-06-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67835,"high":0.68107,"low":0.66509,"close":0.67001,"volume":5093315.84261,"volumeNotional":3412567.11149,"tradesDone":3918}
{"date":"2018-06-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66994,"high":0.6767,"low":0.66922,"close":0.67638,"volume":3402037.18798,"volumeNotional":2301053.31986,"tradesDone":2162}
{"date":"2018-06-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67667,"high":0.67714,"low":0.6719,"close":0.67456,"volume":2105577.72137,"volumeNotional":1420336.67811,"tradesDone":1627}
{"date":"2018-06-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67467,"high":0.67766,"low":0.67181,"close":0.67261,"volume":2608110.30957,"volumeNotional":1754239.76463,"tradesDone":1722}
{"date":"2018-06-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67232,"high":0.67657,"low":0.66863,"close":0.6756,"volume":3317367.20861,"volumeNotional":2241210.21446,"tradesDone":2544}
{"date":"2018-06-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67561,"high":0.67621,"low":0.67002,"close":0.67143,"volume":1710780.30192,"volumeNotional":1148664.05357,"tradesDone":1496}
{"date":"2018-06-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67152,"high":0.67451,"low":0.67059,"close":0.6715,"volume":1825216.9007,"volumeNotional":1225633.90375,"tradesDone":1344}
{"date":"2018-06-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67188,"high":0.6733,"low":0.66854,"close":0.66883,"volume":2296035.67981,"volumeNotional":1535648.64391,"tradesDone":1582}
{"date":"2018-06-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66865,"high":0.67274,"low":0.66521,"close":0.67065,"volume":3082221.20512,"volumeNotional":2067101.82918,"tradesDone":2053}
{"date":"2018-06-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67063,"high":0.67539,"low":0.67053,"close":0.67332,"volume":2245896.77293,"volumeNotional":1512215.06472,"tradesDone":2001}
{"date":"2018-06-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67323,"high":0.68152,"low":0.67043,"close":0.67318,"volume":3291837.07474,"volumeNotional":2216010.60179,"tradesDone":2851}
{"date":"2018-06-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6726,"high":0.67286,"low":0.66711,"close":0.66988,"volume":2052652.00057,"volumeNotional":1375037.76442,"tradesDone":2129}
{"date":"2018-06-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66977,"high":0.67085,"low":0.66659,"close":0.66781,"volume":1901109.03017,"volumeNotional":1269572.0514,"tradesDone":1796}
{"date":"2018-06-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66757,"high":0.67119,"low":0.66593,"close":0.6705,"volume":2027352.79164,"volumeNotional":1359344.67886,"tradesDone":1748}
{"date":"2018-06-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67041,"high":0.67368,"low":0.66913,"close":0.66963,"volume":2286499.13918,"volumeNotional":1531114.96843,"tradesDone":1793}
{"date":"2018-06-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66992,"high":0.67594,"low":0.66891,"close":0.67425,"volume":2253521.42534,"volumeNotional":1519441.05767,"tradesDone":2213}
{"date":"2018-06-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67456,"high":0.67608,"low":0.67211,"close":0.67297,"volume":2542497.26894,"volumeNotional":1711026.73453,"tradesDone":1896}
{"date":"2018-06-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6721,"high":0.67374,"low":0.67007,"close":0.67202,"volume":2367446.60206,"volumeNotional":1590982.40768,"tradesDone":1682}
{"date":"2018-06-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67175,"high":0.68197,"low":0.67169,"close":0.68059,"volume":3168895.82015,"volumeNotional":2156712.02348,"tradesDone":2903}
{"date":"2018-06-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68013,"high":0.68105,"low":0.65574,"close":0.66181,"volume":8004087.39767,"volumeNotional":5297210.64264,"tradesDone":6185}
{"date":"2018-06-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66236,"high":0.66344,"low":0.65756,"close":0.65998,"volume":2969776.88972,"volumeNotional":1960005.243,"tradesDone":2303}
{"date":"2018-06-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66001,"high":0.66225,"low":0.65383,"close":0.6617,"volume":3281050.13078,"volumeNotional":2171059.76879,"tradesDone":2635}
{"date":"2018-06-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66109,"high":0.66377,"low":0.65935,"close":0.66213,"volume":2081101.88397,"volumeNotional":1377953.67142,"tradesDone":1454}
{"date":"2018-06-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66226,"high":0.67149,"low":0.66024,"close":0.66922,"volume":2517209.01445,"volumeNotional":1684561.05971,"tradesDone":2110}
{"date":"2018-06-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67171,"high":0.67891,"low":0.66815,"close":0.67198,"volume":3086562.06286,"volumeNotional":2074098.34538,"tradesDone":2647}
{"date":"2018-06-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67194,"high":0.67539,"low":0.66822,"close":0.67323,"volume":1974020.2663,"volumeNotional":1328978.46913,"tradesDone":1655}
{"date":"2018-06-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6733,"high":0.67419,"low":0.66995,"close":0.67407,"volume":1718950.95701,"volumeNotional":1158690.84169,"tradesDone":1542}
{"date":"2018-06-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67386,"high":0.6831,"low":0.67295,"close":0.68241,"volume":4267560.6817,"volumeNotional":2912223.13744,"tradesDone":2988}
{"date":"2018-06-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68257,"high":0.68773,"low":0.67912,"close":0.68086,"volume":4580357.27082,"volumeNotional":3118592.79492,"tradesDone":3528}
{"date":"2018-06-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68124,"high":0.68342,"low":0.67884,"close":0.68211,"volume":2888154.75149,"volumeNotional":1970028.98188,"tradesDone":2061}
{"date":"2018-06-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6822,"high":0.68352,"low":0.67842,"close":0.6813,"volume":1898003.66952,"volumeNotional":1293118.71252,"tradesDone":2003}
{"date":"2018-06-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68092,"high":0.68122,"low":0.67606,"close":0.67803,"volume":1906416.73257,"volumeNotional":1292611.35147,"tradesDone":1978}
{"date":"2018-06-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67799,"high":0.6792,"low":0.6744,"close":0.67781,"volume":1758165.70689,"volumeNotional":1191705.41297,"tradesDone":1416}
{"date":"2018-06-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67792,"high":0.68004,"low":0.67471,"close":0.67986,"volume":2336784.81775,"volumeNotional":1588693.95472,"tradesDone":1766}
{"date":"2018-06-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67983,"high":0.68496,"low":0.67941,"close":0.68461,"volume":2452070.45339,"volumeNotional":1678719.76461,"tradesDone":2251}
{"date":"2018-06-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6846,"high":0.68919,"low":0.68053,"close":0.68182,"volume":3769761.20133,"volumeNotional":2570299.67371,"tradesDone":3481}
{"date":"2018-06-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68169,"high":0.6841,"low":0.67777,"close":0.68269,"volume":2055097.64401,"volumeNotional":1402997.38116,"tradesDone":1682}
{"date":"2018-06-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68255,"high":0.68442,"low":0.67979,"close":0.68011,"volume":2370453.35757,"volumeNotional":1612178.70752,"tradesDone":1683}
{"date":"2018-06-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68034,"high":0.6823,"low":0.67959,"close":0.68081,"volume":2242861.63544,"volumeNotional":1526964.909,"tradesDone":1528}
{"date":"2018-06-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68056,"high":0.68432,"low":0.67934,"close":0.68255,"volume":2332954.32549,"volumeNotional":1592352.72815,"tradesDone":1724}
{"date":"2018-06-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68272,"high":0.68409,"low":0.67915,"close":0.67988,"volume":2394518.28124,"volumeNotional":1627995.923,"tradesDone":1661}
{"date":"2018-06-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6801,"high":0.68118,"low":0.67177,"close":0.67735,"volume":3390747.79548,"volumeNotional":2296729.84364,"tradesDone":3071}
{"date":"2018-06-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6774,"high":0.68037,"low":0.67515,"close":0.6786,"volume":1510493.10208,"volumeNotional":1025017.58786,"tradesDone":1029}
{"date":"2018-06-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67803,"high":0.6843,"low":0.67662,"close":0.68332,"volume":1830647.46049,"volumeNotional":1250927.11274,"tradesDone":1751}
{"date":"2018-06-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68391,"high":0.68503,"low":0.67902,"close":0.68008,"volume":2039092.60125,"volumeNotional":1386736.93147,"tradesDone":1872}
{"date":"2018-06-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68,"high":0.68307,"low":0.67929,"close":0.68191,"volume":1754331.36746,"volumeNotional":1196296.17989,"tradesDone":1283}
{"date":"2018-06-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68192,"high":0.68202,"low":0.68004,"close":0.68152,"volume":1563457.73796,"volumeNotional":1065524.99028,"tradesDone":1102}
{"date":"2018-06-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.68134,"high":0.68221,"low":0.67324,"close":0.67344,"volume":3865426.36181,"volumeNotional":2603136.80182,"tradesDone":2984}
{"date":"2018-06-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67201,"high":0.67592,"low":0.67091,"close":0.67519,"volume":1843796.50494,"volumeNotional":1244915.00501,"tradesDone":1732}
{"date":"2018-06-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67476,"high":0.67809,"low":0.6708,"close":0.67573,"volume":2601515.16916,"volumeNotional":1757913.86878,"tradesDone":2004}
{"date":"2018-06-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67574,"high":0.67826,"low":0.67189,"close":0.67749,"volume":1930317.83747,"volumeNotional":1307762.56353,"tradesDone":1666}
{"date":"2018-06-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67744,"high":0.67992,"low":0.67525,"close":0.67859,"volume":2239645.93368,"volumeNotional":1519804.59532,"tradesDone":2022}
{"date":"2018-06-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67825,"high":0.67904,"low":0.67384,"close":0.67495,"volume":2231136.77514,"volumeNotional":1505897.92324,"tradesDone":1922}
{"date":"2018-06-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67515,"high":0.6755,"low":0.67279,"close":0.67316,"volume":1983786.55776,"volumeNotional":1335412.71544,"tradesDone":1594}
{"date":"2018-06-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67306,"high":0.67348,"low":0.66818,"close":0.66894,"volume":2236937.6421,"volumeNotional":1496376.19917,"tradesDone":1979}
{"date":"2018-06-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6691,"high":0.67001,"low":0.66585,"close":0.66823,"volume":2889383.37999,"volumeNotional":1930759.66282,"tradesDone":2370}
{"date":"2018-06-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66807,"high":0.67132,"low":0.66772,"close":0.66922,"volume":1718864.3582,"volumeNotional":1150297.57938,"tradesDone":1351}
{"date":"2018-06-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66853,"high":0.67157,"low":0.66788,"close":0.67119,"volume":1644467.036,"volumeNotional":1103746.08796,"tradesDone":1210}
{"date":"2018-06-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67165,"high":0.67208,"low":0.66514,"close":0.66624,"volume":2500784.92155,"volumeNotional":1666127.70905,"tradesDone":1889}
{"date":"2018-06-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66646,"high":0.66917,"low":0.6633,"close":0.66857,"volume":2381289.42773,"volumeNotional":1592065.4673,"tradesDone":1692}
{"date":"2018-06-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66816,"high":0.67027,"low":0.66713,"close":0.66908,"volume":1732332.37826,"volumeNotional":1159063.54082,"tradesDone":1171}
{"date":"2018-06-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66916,"high":0.66949,"low":0.66071,"close":0.66154,"volume":2603009.60622,"volumeNotional":1721985.55978,"tradesDone":2201}
{"date":"2018-06-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66262,"high":0.6647,"low":0.65753,"close":0.66302,"volume":4797577.00584,"volumeNotional":3180903.32464,"tradesDone":2763}
{"date":"2018-06-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66278,"high":0.66467,"low":0.65924,"close":0.6616,"volume":2488735.43892,"volumeNotional":1646537.85586,"tradesDone":1573}
{"date":"2018-06-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6616,"high":0.66897,"low":0.66075,"close":0.66595,"volume":2064175.91494,"volumeNotional":1374637.10063,"tradesDone":1686}
{"date":"2018-06-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66535,"high":0.66975,"low":0.66294,"close":0.66938,"volume":1845563.585,"volumeNotional":1235387.95107,"tradesDone":1779}
{"date":"2018-06-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66948,"high":0.6697,"low":0.65973,"close":0.66711,"volume":3851307.55672,"volumeNotional":2569262.20848,"tradesDone":2146}
{"date":"2018-06-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66724,"high":0.67319,"low":0.66637,"close":0.67201,"volume":3176069.23515,"volumeNotional":2134360.88243,"tradesDone":2581}
{"date":"2018-06-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67222,"high":0.67409,"low":0.67151,"close":0.67256,"volume":1694016.19617,"volumeNotional":1139333.77914,"tradesDone":1448}
{"date":"2018-06-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67241,"high":0.67558,"low":0.67158,"close":0.67524,"volume":2400353.45273,"volumeNotional":1620819.33603,"tradesDone":1800}
{"date":"2018-06-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67539,"high":0.67764,"low":0.67385,"close":0.67659,"volume":2283641.08037,"volumeNotional":1545090.88611,"tradesDone":1847}
{"date":"2018-06-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67649,"high":0.67742,"low":0.67402,"close":0.67571,"volume":1975701.00463,"volumeNotional":1335010.37214,"tradesDone":1505}
{"date":"2018-06-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67576,"high":0.67696,"low":0.67403,"close":0.67562,"volume":1867257.89875,"volumeNotional":1261549.96523,"tradesDone":1557}
{"date":"2018-06-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67568,"high":0.67735,"low":0.67399,"close":0.6748,"volume":1767246.00989,"volumeNotional":1192546.11838,"tradesDone":1431}
{"date":"2018-06-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6748,"high":0.6756,"low":0.67169,"close":0.67262,"volume":1930390.17036,"volumeNotional":1298427.41083,"tradesDone":1494}
{"date":"2018-06-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67256,"high":0.67586,"low":0.67239,"close":0.6749,"volume":1522574.68381,"volumeNotional":1027588.03296,"tradesDone":907}
{"date":"2018-06-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67523,"high":0.67855,"low":0.67316,"close":0.67699,"volume":2152325.99994,"volumeNotional":1457098.68186,"tradesDone":1446}
{"date":"2018-06-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67768,"high":0.6798,"low":0.67641,"close":0.67789,"volume":1973928.15376,"volumeNotional":1338112.59896,"tradesDone":1874}
{"date":"2018-06-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67791,"high":0.67803,"low":0.67511,"close":0.6761,"volume":1591399.02771,"volumeNotional":1075945.65249,"tradesDone":1376}
{"date":"2018-06-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67565,"high":0.67816,"low":0.67515,"close":0.67741,"volume":1458861.76356,"volumeNotional":988254.54658,"tradesDone":995}
{"date":"2018-06-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67725,"high":0.67827,"low":0.67518,"close":0.67741,"volume":1859604.72487,"volumeNotional":1259709.11269,"tradesDone":1541}
{"date":"2018-06-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67721,"high":0.6798,"low":0.67625,"close":0.6771,"volume":1391777.79055,"volumeNotional":942377.07626,"tradesDone":1181}
{"date":"2018-06-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6774,"high":0.67803,"low":0.67351,"close":0.67529,"volume":1703378.40769,"volumeNotional":1150278.93834,"tradesDone":1320}
{"date":"2018-06-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6748,"high":0.6756,"low":0.67028,"close":0.67049,"volume":2088772.86375,"volumeNotional":1400501.62311,"tradesDone":1593}
{"date":"2018-06-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67027,"high":0.67298,"low":0.66984,"close":0.67277,"volume":1856706.99995,"volumeNotional":1249132.71792,"tradesDone":1273}
{"date":"2018-06-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67295,"high":0.67439,"low":0.67188,"close":0.67323,"volume":1525354.72774,"volumeNotional":1026917.03297,"tradesDone":905}
{"date":"2018-06-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67305,"high":0.67369,"low":0.67108,"close":0.67182,"volume":1848241.96586,"volumeNotional":1241694.17266,"tradesDone":1363}
{"date":"2018-06-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.67182,"high":0.67259,"low":0.66548,"close":0.66683,"volume":3047167.9949,"volumeNotional":2031946.28193,"tradesDone":2473}
{"date":"2018-06-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66727,"high":0.66752,"low":0.66144,"close":0.66327,"volume":3667192.48567,"volumeNotional":2432341.1802,"tradesDone":2608}
{"date":"2018-06-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66328,"high":0.66909,"low":0.66174,"close":0.66542,"volume":2907753.00099,"volumeNotional":1934884.5553,"tradesDone":1937}
{"date":"2018-06-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66546,"high":0.6689,"low":0.66452,"close":0.66605,"volume":1609308.09561,"volumeNotional":1071886.52219,"tradesDone":1676}
{"date":"2018-06-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66619,"high":0.66651,"low":0.66175,"close":0.66276,"volume":2453754.22782,"volumeNotional":1626253.22075,"tradesDone":1987}
{"date":"2018-06-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66251,"high":0.6665,"low":0.66205,"close":0.66355,"volume":1444827.34779,"volumeNotional":958718.17657,"tradesDone":1272}
{"date":"2018-06-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66354,"high":0.66637,"low":0.66231,"close":0.66617,"volume":1255802.21066,"volumeNotional":836573.46463,"tradesDone":963}
{"date":"2018-06-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66538,"high":0.66624,"low":0.66467,"close":0.66531,"volume":1508306.95693,"volumeNotional":1003487.33676,"tradesDone":933}
{"date":"2018-06-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66535,"high":0.66803,"low":0.66434,"close":0.66738,"volume":1591439.23162,"volumeNotional":1062088.91254,"tradesDone":1317}
{"date":"2018-06-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66684,"high":0.66815,"low":0.66381,"close":0.66429,"volume":989044.10071,"volumeNotional":657016.64675,"tradesDone":882}
{"date":"2018-06-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66462,"high":0.66697,"low":0.66326,"close":0.66473,"volume":1569309.49503,"volumeNotional":1043169.12103,"tradesDone":1083}
{"date":"2018-06-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.66379,"high":0.66438,"low":0.65519,"close":0.65713,"volume":3440293.73468,"volumeNotional":2260708.833,"tradesDone":2535}
{"date":"2018-06-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.65695,"high":0.65747,"low":0.63513,"close":0.63624,"volume":8573885.26083,"volumeNotional":5455051.55607,"tradesDone":6125}
{"date":"2018-06-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63629,"high":0.64696,"low":0.63591,"close":0.64354,"volume":4129592.61404,"volumeNotional":2657548.07184,"tradesDone":3186}
{"date":"2018-06-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64366,"high":0.64466,"low":0.63778,"close":0.64252,"volume":2753993.19432,"volumeNotional":1769483.24837,"tradesDone":1823}
{"date":"2018-06-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.64247,"high":0.64311,"low":0.63353,"close":0.63375,"volume":2843220.21559,"volumeNotional":1801889.67915,"tradesDone":2508}
{"date":"2018-06-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63376,"high":0.63896,"low":0.63346,"close":0.63412,"volume":3109778.87077,"volumeNotional":1971971.74752,"tradesDone":1950}
{"date":"2018-06-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63399,"high":0.63733,"low":0.63344,"close":0.63568,"volume":1942329.08731,"volumeNotional":1234692.9232,"tradesDone":1351}
{"date":"2018-06-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63592,"high":0.6375,"low":0.6328,"close":0.63496,"volume":2682561.44899,"volumeNotional":1703332.07111,"tradesDone":1823}
{"date":"2018-06-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.63452,"high":0.63543,"low":0.61565,"close":0.6167,"volume":6210929.61093,"volumeNotional":3830295.16464,"tradesDone":5649}
{"date":"2018-06-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61655,"high":0.62179,"low":0.61192,"close":0.61652,"volume":6006608.71225,"volumeNotional":3703188.18518,"tradesDone":4296}
{"date":"2018-06-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61666,"high":0.62256,"low":0.61492,"close":0.61963,"volume":3331206.74202,"volumeNotional":2064108.48407,"tradesDone":2808}
{"date":"2018-06-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61961,"high":0.6205,"low":0.61174,"close":0.61861,"volume":3047378.59351,"volumeNotional":1885153.57839,"tradesDone":2276}
{"date":"2018-06-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61872,"high":0.62372,"low":0.61838,"close":0.62183,"volume":2691058.60965,"volumeNotional":1673380.09361,"tradesDone":2293}
{"date":"2018-06-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6215,"high":0.6249,"low":0.61778,"close":0.61905,"volume":2235008.29075,"volumeNotional":1383579.85309,"tradesDone":2017}
{"date":"2018-06-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61895,"high":0.62541,"low":0.60927,"close":0.62307,"volume":5475560.22283,"volumeNotional":3411654.73835,"tradesDone":3999}
{"date":"2018-06-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.62313,"high":0.62355,"low":0.61522,"close":0.61698,"volume":2157961.40358,"volumeNotional":1331411.81504,"tradesDone":1731}
{"date":"2018-06-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61703,"high":0.62048,"low":0.61376,"close":0.61568,"volume":2223859.55269,"volumeNotional":1369194.16547,"tradesDone":1790}
{"date":"2018-06-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.61619,"high":0.61736,"low":0.60993,"close":0.61136,"volume":3822463.33382,"volumeNotional":2336914.01242,"tradesDone":2284}
{"date":"2018-06-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.6111,"high":0.61185,"low":0.57933,"close":0.58577,"volume":22299536.89391,"volumeNotional":13062428.08614,"tradesDone":12959}
{"date":"2018-06-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58632,"high":0.59726,"low":0.58025,"close":0.59038,"volume":12921271.81541,"volumeNotional":7628452.30596,"tradesDone":7473}
{"date":"2018-06-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59041,"high":0.59516,"low":0.58372,"close":0.59212,"volume":6490805.59017,"volumeNotional":3843303.46749,"tradesDone":3926}
{"date":"2018-06-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59186,"high":0.59227,"low":0.57076,"close":0.57179,"volume":7185699.33279,"volumeNotional":4108701.50426,"tradesDone":4843}
{"date":"2018-06-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57171,"high":0.57619,"low":0.55295,"close":0.56844,"volume":12882780.466,"volumeNotional":7323107.39485,"tradesDone":8134}
{"date":"2018-06-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5681,"high":0.56942,"low":0.55229,"close":0.55317,"volume":9672608.08614,"volumeNotional":5350550.95764,"tradesDone":5905}
{"date":"2018-06-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55333,"high":0.58215,"low":0.55182,"close":0.58132,"volume":6844470.3379,"volumeNotional":3978813.47784,"tradesDone":5029}
{"date":"2018-06-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58167,"high":0.58224,"low":0.57023,"close":0.57182,"volume":3808290.08113,"volumeNotional":2177652.87122,"tradesDone":2753}
{"date":"2018-06-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57138,"high":0.58056,"low":0.56813,"close":0.57714,"volume":3627150.62313,"volumeNotional":2093388.80852,"tradesDone":2584}
{"date":"2018-06-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57846,"high":0.59136,"low":0.57714,"close":0.58285,"volume":5340276.55155,"volumeNotional":3112559.41229,"tradesDone":3754}
{"date":"2018-06-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58288,"high":0.58628,"low":0.57591,"close":0.58253,"volume":3488014.91092,"volumeNotional":2031856.93019,"tradesDone":2448}
{"date":"2018-06-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58262,"high":0.59058,"low":0.57935,"close":0.59029,"volume":2847839.08438,"volumeNotional":1681045.99371,"tradesDone":2295}
{"date":"2018-06-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59033,"high":0.59213,"low":0.57778,"close":0.57859,"volume":3186723.6951,"volumeNotional":1843793.05156,"tradesDone":2432}
{"date":"2018-06-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57828,"high":0.58247,"low":0.57355,"close":0.57735,"volume":2848903.17565,"volumeNotional":1644816.41964,"tradesDone":2572}
{"date":"2018-06-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57759,"high":0.58085,"low":0.56044,"close":0.56255,"volume":5170434.39018,"volumeNotional":2908653.48683,"tradesDone":3282}
{"date":"2018-06-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5612,"high":0.58443,"low":0.56055,"close":0.57949,"volume":5632366.08529,"volumeNotional":3263873.32326,"tradesDone":3911}
{"date":"2018-06-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57978,"high":0.5832,"low":0.57625,"close":0.57645,"volume":2067218.6378,"volumeNotional":1191651.90053,"tradesDone":1888}
{"date":"2018-06-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57644,"high":0.57795,"low":0.57092,"close":0.57668,"volume":2237428.31252,"volumeNotional":1290286.22576,"tradesDone":2402}
{"date":"2018-06-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57673,"high":0.58027,"low":0.57435,"close":0.57919,"volume":1048298.62738,"volumeNotional":607160.84556,"tradesDone":1127}
{"date":"2018-06-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57939,"high":0.58207,"low":0.57485,"close":0.57916,"volume":2059878.51308,"volumeNotional":1193001.86809,"tradesDone":1168}
{"date":"2018-06-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57746,"high":0.57799,"low":0.57382,"close":0.57392,"volume":798081.88139,"volumeNotional":458036.95425,"tradesDone":784}
{"date":"2018-06-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57358,"high":0.57441,"low":0.56199,"close":0.56944,"volume":2959996.75578,"volumeNotional":1685542.55408,"tradesDone":2725}
{"date":"2018-06-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56915,"high":0.57128,"low":0.55917,"close":0.56431,"volume":3810153.05931,"volumeNotional":2150099.33678,"tradesDone":2564}
{"date":"2018-06-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56435,"high":0.5751,"low":0.56378,"close":0.57251,"volume":2157839.13051,"volumeNotional":1235385.02954,"tradesDone":2105}
{"date":"2018-06-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57233,"high":0.57524,"low":0.56708,"close":0.57106,"volume":1604878.69304,"volumeNotional":916489.09339,"tradesDone":1794}
{"date":"2018-06-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57108,"high":0.57906,"low":0.56626,"close":0.5759,"volume":2636654.28342,"volumeNotional":1518443.34384,"tradesDone":2023}
{"date":"2018-06-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57608,"high":0.58109,"low":0.57357,"close":0.57744,"volume":1054929.14437,"volumeNotional":609159.63309,"tradesDone":1663}
{"date":"2018-06-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57797,"high":0.57938,"low":0.57428,"close":0.5777,"volume":1537967.28654,"volumeNotional":888480.62833,"tradesDone":1431}
{"date":"2018-06-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57736,"high":0.58206,"low":0.57678,"close":0.58135,"volume":1153443.15041,"volumeNotional":670554.22548,"tradesDone":1828}
{"date":"2018-06-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58133,"high":0.58999,"low":0.58095,"close":0.58919,"volume":2125654.28325,"volumeNotional":1252412.83305,"tradesDone":2007}
{"date":"2018-06-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58914,"high":0.60126,"low":0.58842,"close":0.59899,"volume":3682578.69362,"volumeNotional":2205809.93215,"tradesDone":3139}
{"date":"2018-06-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59852,"high":0.59887,"low":0.59023,"close":0.59105,"volume":2103074.67804,"volumeNotional":1243020.97234,"tradesDone":2004}
{"date":"2018-06-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59112,"high":0.59629,"low":0.59067,"close":0.59469,"volume":2216866.32272,"volumeNotional":1318352.04296,"tradesDone":1895}
{"date":"2018-06-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59457,"high":0.59832,"low":0.58767,"close":0.59072,"volume":3786046.53109,"volumeNotional":2236509.05024,"tradesDone":2577}
{"date":"2018-06-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59117,"high":0.59216,"low":0.58096,"close":0.58302,"volume":1738332.85371,"volumeNotional":1013480.0757,"tradesDone":1802}
{"date":"2018-06-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58349,"high":0.58897,"low":0.58299,"close":0.58518,"volume":1834741.83018,"volumeNotional":1073646.95001,"tradesDone":1303}
{"date":"2018-06-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58447,"high":0.59526,"low":0.58391,"close":0.59016,"volume":2003221.41883,"volumeNotional":1182214.61692,"tradesDone":1935}
{"date":"2018-06-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59015,"high":0.59179,"low":0.58847,"close":0.58987,"volume":1034440.24232,"volumeNotional":610182.4591,"tradesDone":1027}
{"date":"2018-06-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58936,"high":0.59046,"low":0.58429,"close":0.58848,"volume":2185971.94096,"volumeNotional":1286410.69476,"tradesDone":1733}
{"date":"2018-06-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58792,"high":0.59724,"low":0.58499,"close":0.59118,"volume":2727629.73107,"volumeNotional":1612532.42309,"tradesDone":1875}
{"date":"2018-06-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.59104,"high":0.59285,"low":0.58909,"close":0.58975,"volume":1480260.68953,"volumeNotional":872977.30796,"tradesDone":1093}
{"date":"2018-06-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5897,"high":0.59243,"low":0.58748,"close":0.58851,"volume":2288435.45574,"volumeNotional":1346770.2835,"tradesDone":1365}
{"date":"2018-06-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58802,"high":0.5899,"low":0.58448,"close":0.58906,"volume":1900360.04963,"volumeNotional":1119430.95113,"tradesDone":1638}
{"date":"2018-06-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.58875,"high":0.58894,"low":0.57151,"close":0.57469,"volume":4396682.93694,"volumeNotional":2526735.66805,"tradesDone":3511}
{"date":"2018-06-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5745,"high":0.57534,"low":0.56902,"close":0.57187,"volume":3800775.78506,"volumeNotional":2173534.10147,"tradesDone":2821}
{"date":"2018-06-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57163,"high":0.58205,"low":0.57101,"close":0.5775,"volume":3285740.17635,"volumeNotional":1897520.34742,"tradesDone":2373}
{"date":"2018-06-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57768,"high":0.57784,"low":0.57441,"close":0.57614,"volume":1895621.47693,"volumeNotional":1092146.22705,"tradesDone":1291}
{"date":"2018-06-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57587,"high":0.57615,"low":0.56514,"close":0.57101,"volume":5039991.57966,"volumeNotional":2877886.78468,"tradesDone":2974}
{"date":"2018-06-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.57065,"high":0.5719,"low":0.56696,"close":0.56808,"volume":2821829.08006,"volumeNotional":1603014.83591,"tradesDone":1778}
{"date":"2018-06-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56833,"high":0.56954,"low":0.5614,"close":0.56292,"volume":3904631.06797,"volumeNotional":2197990.43063,"tradesDone":2709}
{"date":"2018-06-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56281,"high":0.56296,"low":0.54237,"close":0.55594,"volume":14037180.49624,"volumeNotional":7803869.73059,"tradesDone":8435}
{"date":"2018-06-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55565,"high":0.55667,"low":0.54452,"close":0.5508,"volume":8893297.51372,"volumeNotional":4898458.79219,"tradesDone":4310}
{"date":"2018-06-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55111,"high":0.55695,"low":0.54627,"close":0.55538,"volume":3337026.1448,"volumeNotional":1853316.46462,"tradesDone":2186}
{"date":"2018-06-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55515,"high":0.55682,"low":0.55128,"close":0.55505,"volume":2381302.71841,"volumeNotional":1321748.4213,"tradesDone":1690}
{"date":"2018-06-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55507,"high":0.55903,"low":0.54633,"close":0.55615,"volume":3345276.17843,"volumeNotional":1860460.40124,"tradesDone":2419}
{"date":"2018-06-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55597,"high":0.55968,"low":0.55331,"close":0.55502,"volume":2935293.54988,"volumeNotional":1629147.78883,"tradesDone":1893}
{"date":"2018-06-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55517,"high":0.55646,"low":0.55252,"close":0.55454,"volume":1973923.2765,"volumeNotional":1094611.34542,"tradesDone":1362}
{"date":"2018-06-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55454,"high":0.55988,"low":0.55453,"close":0.55745,"volume":2548985.24352,"volumeNotional":1420931.86731,"tradesDone":1571}
{"date":"2018-06-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55759,"high":0.55787,"low":0.55283,"close":0.55429,"volume":2334466.96521,"volumeNotional":1293966.39102,"tradesDone":1495}
{"date":"2018-06-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5539,"high":0.55964,"low":0.55065,"close":0.55924,"volume":2351901.06059,"volumeNotional":1315275.86744,"tradesDone":1827}
{"date":"2018-06-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5592,"high":0.56141,"low":0.55224,"close":0.55405,"volume":2525328.434,"volumeNotional":1399169.74063,"tradesDone":1583}
{"date":"2018-06-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55381,"high":0.55605,"low":0.55358,"close":0.55493,"volume":1753313.8811,"volumeNotional":972972.69729,"tradesDone":1233}
{"date":"2018-06-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55477,"high":0.55766,"low":0.5484,"close":0.55053,"volume":2399272.51534,"volumeNotional":1320866.02768,"tradesDone":1691}
{"date":"2018-06-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55008,"high":0.55272,"low":0.54235,"close":0.54558,"volume":3596745.66396,"volumeNotional":1962306.91863,"tradesDone":2506}
{"date":"2018-06-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5456,"high":0.54604,"low":0.51979,"close":0.52353,"volume":14863435.63297,"volumeNotional":7781392.96552,"tradesDone":7078}
{"date":"2018-06-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52295,"high":0.53442,"low":0.52212,"close":0.52765,"volume":7972617.27328,"volumeNotional":4206785.89866,"tradesDone":3964}
{"date":"2018-06-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52773,"high":0.53652,"low":0.52606,"close":0.53609,"volume":3909348.6764,"volumeNotional":2095766.9265,"tradesDone":2511}
{"date":"2018-06-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53569,"high":0.53967,"low":0.52847,"close":0.53627,"volume":3921578.19113,"volumeNotional":2103024.92877,"tradesDone":2642}
{"date":"2018-06-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53648,"high":0.53919,"low":0.52803,"close":0.5292,"volume":3405452.47493,"volumeNotional":1802151.37572,"tradesDone":2412}
{"date":"2018-06-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52899,"high":0.53189,"low":0.5227,"close":0.5276,"volume":3659827.36045,"volumeNotional":1930917.0856,"tradesDone":2497}
{"date":"2018-06-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52743,"high":0.53331,"low":0.51923,"close":0.5218,"volume":4924190.04185,"volumeNotional":2569443.7773,"tradesDone":2936}
{"date":"2018-06-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5217,"high":0.52689,"low":0.50399,"close":0.51888,"volume":13418136.30758,"volumeNotional":6962405.58384,"tradesDone":8058}
{"date":"2018-06-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51854,"high":0.52396,"low":0.51034,"close":0.52298,"volume":6739996.99636,"volumeNotional":3524889.25029,"tradesDone":3415}
{"date":"2018-06-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52353,"high":0.53951,"low":0.51991,"close":0.52371,"volume":6161699.97719,"volumeNotional":3226935.93583,"tradesDone":3585}
{"date":"2018-06-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52386,"high":0.52599,"low":0.5127,"close":0.51648,"volume":4330764.07261,"volumeNotional":2236774.47369,"tradesDone":2885}
{"date":"2018-06-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51654,"high":0.51997,"low":0.51134,"close":0.51876,"volume":2616853.65146,"volumeNotional":1357523.96983,"tradesDone":1937}
{"date":"2018-06-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5196,"high":0.52119,"low":0.51391,"close":0.51699,"volume":2678339.82333,"volumeNotional":1384666.05101,"tradesDone":1739}
{"date":"2018-06-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51777,"high":0.53215,"low":0.5172,"close":0.5292,"volume":3302965.58919,"volumeNotional":1747914.23784,"tradesDone":2589}
{"date":"2018-06-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52964,"high":0.53421,"low":0.52505,"close":0.52919,"volume":3154383.34868,"volumeNotional":1669264.62921,"tradesDone":2196}
{"date":"2018-06-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52908,"high":0.5329,"low":0.51985,"close":0.52068,"volume":2378562.45033,"volumeNotional":1238474.25055,"tradesDone":1766}
{"date":"2018-06-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52075,"high":0.52997,"low":0.51925,"close":0.52296,"volume":3698375.72931,"volumeNotional":1934097.99518,"tradesDone":2079}
{"date":"2018-06-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5227,"high":0.5503,"low":0.5226,"close":0.54357,"volume":6577962.24673,"volumeNotional":3575610.65704,"tradesDone":4165}
{"date":"2018-06-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5437,"high":0.54876,"low":0.53948,"close":0.54737,"volume":4129811.78787,"volumeNotional":2260545.35026,"tradesDone":2423}
{"date":"2018-06-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54757,"high":0.55167,"low":0.54637,"close":0.54962,"volume":3083041.49332,"volumeNotional":1694516.54657,"tradesDone":1668}
{"date":"2018-06-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54995,"high":0.55448,"low":0.54626,"close":0.55033,"volume":6053747.92569,"volumeNotional":3331576.46936,"tradesDone":2934}
{"date":"2018-06-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55051,"high":0.55262,"low":0.54691,"close":0.54826,"volume":2950907.99932,"volumeNotional":1617864.00021,"tradesDone":1835}
{"date":"2018-06-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54817,"high":0.54889,"low":0.54327,"close":0.54595,"volume":2845195.90715,"volumeNotional":1553347.76476,"tradesDone":1638}
{"date":"2018-06-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5463,"high":0.55717,"low":0.54562,"close":0.55063,"volume":3778849.74427,"volumeNotional":2080759.27635,"tradesDone":2419}
{"date":"2018-06-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55108,"high":0.55234,"low":0.54774,"close":0.55049,"volume":1590992.15056,"volumeNotional":875819.12761,"tradesDone":1245}
{"date":"2018-06-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5507,"high":0.55193,"low":0.5472,"close":0.54879,"volume":1553592.70208,"volumeNotional":852594.72606,"tradesDone":1387}
{"date":"2018-06-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54906,"high":0.55551,"low":0.54872,"close":0.55345,"volume":2285128.09033,"volumeNotional":1264693.59058,"tradesDone":2065}
{"date":"2018-06-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55364,"high":0.55442,"low":0.54599,"close":0.5467,"volume":2915656.44383,"volumeNotional":1593975.69538,"tradesDone":1986}
{"date":"2018-06-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54723,"high":0.54741,"low":0.52941,"close":0.53073,"volume":5867974.69666,"volumeNotional":3114308.48336,"tradesDone":4073}
{"date":"2018-06-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53114,"high":0.5401,"low":0.52978,"close":0.53619,"volume":2886152.67263,"volumeNotional":1547540.31227,"tradesDone":2077}
{"date":"2018-06-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5367,"high":0.53703,"low":0.52088,"close":0.5284,"volume":5372649.20128,"volumeNotional":2838903.24524,"tradesDone":3285}
{"date":"2018-06-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5283,"high":0.55191,"low":0.52702,"close":0.54815,"volume":6146352.92601,"volumeNotional":3369148.98932,"tradesDone":3654}
{"date":"2018-06-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54818,"high":0.56217,"low":0.54062,"close":0.55517,"volume":10528519.28097,"volumeNotional":5845082.90216,"tradesDone":5749}
{"date":"2018-06-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55536,"high":0.56601,"low":0.55424,"close":0.55847,"volume":6724463.73631,"volumeNotional":3755429.06889,"tradesDone":3897}
{"date":"2018-06-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55883,"high":0.55986,"low":0.55268,"close":0.55864,"volume":1911927.55322,"volumeNotional":1068074.20227,"tradesDone":1635}
{"date":"2018-06-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55877,"high":0.56697,"low":0.55459,"close":0.56335,"volume":4130666.05644,"volumeNotional":2326999.02054,"tradesDone":2109}
{"date":"2018-06-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56336,"high":0.56874,"low":0.56281,"close":0.56337,"volume":3301954.72272,"volumeNotional":1860213.20668,"tradesDone":2113}
{"date":"2018-06-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.56364,"high":0.56511,"low":0.5507,"close":0.55403,"volume":3315713.38389,"volumeNotional":1836997.89904,"tradesDone":2392}
{"date":"2018-06-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55442,"high":0.56301,"low":0.54781,"close":0.55753,"volume":2372686.51816,"volumeNotional":1322851.01801,"tradesDone":2130}
{"date":"2018-06-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55765,"high":0.55806,"low":0.54897,"close":0.55211,"volume":2693303.2764,"volumeNotional":1487004.42176,"tradesDone":1852}
{"date":"2018-06-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55235,"high":0.55313,"low":0.54424,"close":0.54834,"volume":2875285.77302,"volumeNotional":1576619.94554,"tradesDone":1996}
{"date":"2018-06-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54826,"high":0.54943,"low":0.54398,"close":0.54804,"volume":2333367.38097,"volumeNotional":1278788.12255,"tradesDone":1409}
{"date":"2018-06-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54828,"high":0.55346,"low":0.5466,"close":0.54978,"volume":1778102.37688,"volumeNotional":977556.55384,"tradesDone":1414}
{"date":"2018-06-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55008,"high":0.55059,"low":0.54137,"close":0.54674,"volume":2046498.60578,"volumeNotional":1118909.97485,"tradesDone":1590}
{"date":"2018-06-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54658,"high":0.5505,"low":0.54265,"close":0.54832,"volume":1456436.05245,"volumeNotional":798585.99909,"tradesDone":1346}
{"date":"2018-06-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54835,"high":0.55428,"low":0.54559,"close":0.54759,"volume":1882380.97862,"volumeNotional":1030772.13927,"tradesDone":1510}
{"date":"2018-06-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54822,"high":0.55114,"low":0.54652,"close":0.54752,"volume":592984.95604,"volumeNotional":324669.79956,"tradesDone":479}
{"date":"2018-06-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54746,"high":0.55184,"low":0.54374,"close":0.55071,"volume":1422035.58261,"volumeNotional":783122.31802,"tradesDone":880}
{"date":"2018-06-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54751,"high":0.54991,"low":0.54499,"close":0.54842,"volume":461866.59608,"volumeNotional":253298.17463,"tradesDone":429}
{"date":"2018-06-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54821,"high":0.55209,"low":0.54722,"close":0.55153,"volume":1461540.57115,"volumeNotional":806080.41055,"tradesDone":964}
{"date":"2018-06-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5518,"high":0.55994,"low":0.53931,"close":0.54603,"volume":4337113.20306,"volumeNotional":2368197.16825,"tradesDone":2078}
{"date":"2018-06-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54546,"high":0.5466,"low":0.53938,"close":0.54264,"volume":1468469.23877,"volumeNotional":796852.13403,"tradesDone":1121}
{"date":"2018-06-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54259,"high":0.54434,"low":0.54025,"close":0.54177,"volume":972977.01966,"volumeNotional":527129.20388,"tradesDone":823}
{"date":"2018-06-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54248,"high":0.5513,"low":0.53792,"close":0.54743,"volume":2109290.27699,"volumeNotional":1154689.62057,"tradesDone":1363}
{"date":"2018-06-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54662,"high":0.55102,"low":0.54314,"close":0.54776,"volume":1302589.65783,"volumeNotional":713505.71489,"tradesDone":1165}
{"date":"2018-06-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54781,"high":0.5551,"low":0.54503,"close":0.54837,"volume":1693022.73003,"volumeNotional":928407.02237,"tradesDone":1022}
{"date":"2018-06-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54803,"high":0.55066,"low":0.54152,"close":0.54622,"volume":1647009.37414,"volumeNotional":899622.74622,"tradesDone":973}
{"date":"2018-06-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5469,"high":0.54736,"low":0.54532,"close":0.54656,"volume":118952.26912,"volumeNotional":65014.81434,"tradesDone":317}
{"date":"2018-06-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54638,"high":0.54647,"low":0.54228,"close":0.54405,"volume":1178425.25218,"volumeNotional":641127.43407,"tradesDone":926}
{"date":"2018-06-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54416,"high":0.54974,"low":0.53319,"close":0.54168,"volume":5107316.92254,"volumeNotional":2766514.13191,"tradesDone":2195}
{"date":"2018-06-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54244,"high":0.54299,"low":0.53674,"close":0.53725,"volume":1326241.81987,"volumeNotional":712528.21181,"tradesDone":1065}
{"date":"2018-06-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53759,"high":0.53837,"low":0.52922,"close":0.52968,"volume":1834086.95575,"volumeNotional":971478.39014,"tradesDone":1547}
{"date":"2018-06-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52962,"high":0.53629,"low":0.52759,"close":0.53343,"volume":1941709.51053,"volumeNotional":1035757.21776,"tradesDone":1386}
{"date":"2018-06-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5331,"high":0.53668,"low":0.53111,"close":0.53277,"volume":1143207.15494,"volumeNotional":609067.49101,"tradesDone":1170}
{"date":"2018-06-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53261,"high":0.53687,"low":0.53053,"close":0.53558,"volume":1362936.91992,"volumeNotional":729964.71679,"tradesDone":1215}
{"date":"2018-06-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53565,"high":0.53567,"low":0.53056,"close":0.53211,"volume":1382491.21297,"volumeNotional":735634.19807,"tradesDone":1247}
{"date":"2018-06-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53217,"high":0.53242,"low":0.52673,"close":0.52682,"volume":1809497.53445,"volumeNotional":953276.07822,"tradesDone":1548}
{"date":"2018-06-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52675,"high":0.52886,"low":0.52523,"close":0.5263,"volume":3331554.25005,"volumeNotional":1753406.16694,"tradesDone":2279}
{"date":"2018-06-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52585,"high":0.53187,"low":0.52579,"close":0.5271,"volume":1687047.55446,"volumeNotional":889239.75817,"tradesDone":1627}
{"date":"2018-06-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52702,"high":0.53486,"low":0.527,"close":0.53157,"volume":2029492.5004,"volumeNotional":1078816.3252,"tradesDone":1383}
{"date":"2018-06-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53187,"high":0.53384,"low":0.52975,"close":0.53001,"volume":1508651.86696,"volumeNotional":799596.75144,"tradesDone":1115}
{"date":"2018-06-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53003,"high":0.53031,"low":0.52674,"close":0.52779,"volume":1332583.22702,"volumeNotional":703324.54627,"tradesDone":1295}
{"date":"2018-06-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52793,"high":0.53137,"low":0.52777,"close":0.52987,"volume":1167263.28031,"volumeNotional":618497.75415,"tradesDone":1126}
{"date":"2018-06-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52986,"high":0.53477,"low":0.52908,"close":0.52938,"volume":1623763.02149,"volumeNotional":859583.33954,"tradesDone":1404}
{"date":"2018-06-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52933,"high":0.53085,"low":0.52666,"close":0.52955,"volume":1152735.05015,"volumeNotional":610427.58358,"tradesDone":1197}
{"date":"2018-06-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5296,"high":0.53276,"low":0.52688,"close":0.52796,"volume":496414.89919,"volumeNotional":262088.83592,"tradesDone":613}
{"date":"2018-06-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52815,"high":0.52822,"low":0.52159,"close":0.52546,"volume":1193261.27804,"volumeNotional":627014.00645,"tradesDone":1012}
{"date":"2018-06-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52642,"high":0.52843,"low":0.52436,"close":0.52611,"volume":453593.66658,"volumeNotional":238640.36755,"tradesDone":478}
{"date":"2018-06-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52601,"high":0.52633,"low":0.51824,"close":0.52277,"volume":2294553.32664,"volumeNotional":1199518.71657,"tradesDone":1482}
{"date":"2018-06-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52299,"high":0.53494,"low":0.51822,"close":0.53331,"volume":2447350.54985,"volumeNotional":1305207.50128,"tradesDone":1616}
{"date":"2018-06-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5328,"high":0.53804,"low":0.53004,"close":0.53711,"volume":1865137.5257,"volumeNotional":1001782.45105,"tradesDone":1402}
{"date":"2018-06-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53693,"high":0.53788,"low":0.53454,"close":0.5358,"volume":1327301.12555,"volumeNotional":711164.22724,"tradesDone":1074}
{"date":"2018-06-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5356,"high":0.53593,"low":0.53022,"close":0.53278,"volume":2070464.41871,"volumeNotional":1103096.74536,"tradesDone":1340}
{"date":"2018-06-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53324,"high":0.53645,"low":0.53263,"close":0.53503,"volume":1582224.07175,"volumeNotional":846536.76043,"tradesDone":1144}
{"date":"2018-06-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53514,"high":0.5378,"low":0.53434,"close":0.53598,"volume":1171344.83707,"volumeNotional":627817.54801,"tradesDone":1488}
{"date":"2018-06-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53569,"high":0.53773,"low":0.53486,"close":0.53598,"volume":1245995.5097,"volumeNotional":667828.20324,"tradesDone":1800}
{"date":"2018-06-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53599,"high":0.53694,"low":0.5299,"close":0.53251,"volume":1923057.94916,"volumeNotional":1024047.31044,"tradesDone":1346}
{"date":"2018-06-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53243,"high":0.53373,"low":0.53114,"close":0.53126,"volume":1725773.55541,"volumeNotional":916828.71343,"tradesDone":1243}
{"date":"2018-06-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53129,"high":0.53372,"low":0.53084,"close":0.53358,"volume":1875741.56535,"volumeNotional":1000867.4309,"tradesDone":1565}
{"date":"2018-06-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53306,"high":0.53601,"low":0.53305,"close":0.53449,"volume":1523825.07406,"volumeNotional":814474.61883,"tradesDone":1118}
{"date":"2018-06-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53457,"high":0.53782,"low":0.5345,"close":0.53668,"volume":1461822.3676,"volumeNotional":784533.05498,"tradesDone":1015}
{"date":"2018-06-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53729,"high":0.53793,"low":0.53458,"close":0.53546,"volume":1311141.39516,"volumeNotional":702069.09681,"tradesDone":885}
{"date":"2018-06-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53598,"high":0.53738,"low":0.5324,"close":0.53406,"volume":1123724.73208,"volumeNotional":600136.96225,"tradesDone":728}
{"date":"2018-06-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53427,"high":0.53502,"low":0.53173,"close":0.53216,"volume":2226273.07417,"volumeNotional":1184736.99063,"tradesDone":1058}
{"date":"2018-06-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53229,"high":0.5349,"low":0.53194,"close":0.53396,"volume":1795369.77375,"volumeNotional":958661.3449,"tradesDone":880}
{"date":"2018-06-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53411,"high":0.54191,"low":0.53258,"close":0.53379,"volume":3824027.19341,"volumeNotional":2041246.06099,"tradesDone":2343}
{"date":"2018-06-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53332,"high":0.53658,"low":0.5309,"close":0.53606,"volume":1943077.62034,"volumeNotional":1041613.96942,"tradesDone":1266}
{"date":"2018-06-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53541,"high":0.53622,"low":0.53122,"close":0.53373,"volume":1755588.95095,"volumeNotional":937005.38939,"tradesDone":1058}
{"date":"2018-06-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53339,"high":0.53403,"low":0.53124,"close":0.53329,"volume":1640536.51595,"volumeNotional":874881.75196,"tradesDone":987}
{"date":"2018-06-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53374,"high":0.53407,"low":0.52532,"close":0.52667,"volume":2177313.35843,"volumeNotional":1146727.14355,"tradesDone":1698}
{"date":"2018-06-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52657,"high":0.53084,"low":0.52144,"close":0.5234,"volume":6386680.10331,"volumeNotional":3342809.26862,"tradesDone":3896}
{"date":"2018-06-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5236,"high":0.52745,"low":0.52053,"close":0.52492,"volume":4848043.94731,"volumeNotional":2544847.94861,"tradesDone":2561}
{"date":"2018-06-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52482,"high":0.5312,"low":0.52266,"close":0.5295,"volume":3252540.44438,"volumeNotional":1722235.23795,"tradesDone":1754}
{"date":"2018-06-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52939,"high":0.53086,"low":0.52636,"close":0.52681,"volume":1890413.9957,"volumeNotional":995888.65778,"tradesDone":1423}
{"date":"2018-06-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52676,"high":0.52744,"low":0.5243,"close":0.52639,"volume":2135397.37501,"volumeNotional":1124050.49233,"tradesDone":1479}
{"date":"2018-06-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52619,"high":0.52941,"low":0.52558,"close":0.52796,"volume":1715199.34863,"volumeNotional":905558.03267,"tradesDone":1074}
{"date":"2018-06-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52825,"high":0.53256,"low":0.52807,"close":0.5296,"volume":1647546.04406,"volumeNotional":872539.81413,"tradesDone":1469}
{"date":"2018-06-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52964,"high":0.53001,"low":0.52678,"close":0.5285,"volume":1569087.05931,"volumeNotional":829268.48559,"tradesDone":1103}
{"date":"2018-06-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5283,"high":0.53006,"low":0.5277,"close":0.5288,"volume":1393567.54298,"volumeNotional":736924.96383,"tradesDone":1031}
{"date":"2018-06-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52909,"high":0.52994,"low":0.52594,"close":0.52823,"volume":1326876.41749,"volumeNotional":700896.74087,"tradesDone":899}
{"date":"2018-06-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52856,"high":0.52894,"low":0.52321,"close":0.52622,"volume":1836502.96666,"volumeNotional":966409.24635,"tradesDone":1351}
{"date":"2018-06-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52642,"high":0.5274,"low":0.51959,"close":0.52152,"volume":2440891.05353,"volumeNotional":1272967.50242,"tradesDone":1470}
{"date":"2018-06-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52166,"high":0.52643,"low":0.51748,"close":0.52322,"volume":3243884.86762,"volumeNotional":1697264.5422,"tradesDone":1808}
{"date":"2018-06-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5227,"high":0.52486,"low":0.52107,"close":0.52408,"volume":1226584.3451,"volumeNotional":642830.15311,"tradesDone":757}
{"date":"2018-06-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52395,"high":0.52412,"low":0.52004,"close":0.52145,"volume":1677906.79342,"volumeNotional":874946.75458,"tradesDone":919}
{"date":"2018-06-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52131,"high":0.52243,"low":0.51863,"close":0.52068,"volume":1680756.53942,"volumeNotional":875140.8648,"tradesDone":1142}
{"date":"2018-06-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52054,"high":0.52292,"low":0.51884,"close":0.52136,"volume":1819798.75883,"volumeNotional":948773.07387,"tradesDone":994}
{"date":"2018-06-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52078,"high":0.52225,"low":0.5198,"close":0.52043,"volume":2091301.74718,"volumeNotional":1088378.80093,"tradesDone":1314}
{"date":"2018-06-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52144,"high":0.52186,"low":0.50483,"close":0.5164,"volume":12518265.92332,"volumeNotional":6464417.94845,"tradesDone":4331}
{"date":"2018-06-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51656,"high":0.52513,"low":0.51406,"close":0.52085,"volume":2863801.23943,"volumeNotional":1491608.55056,"tradesDone":2100}
{"date":"2018-06-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52036,"high":0.52113,"low":0.51647,"close":0.5186,"volume":1988472.87406,"volumeNotional":1031223.33115,"tradesDone":1411}
{"date":"2018-06-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51844,"high":0.51899,"low":0.51317,"close":0.51445,"volume":3264674.93844,"volumeNotional":1679497.46182,"tradesDone":1992}
{"date":"2018-06-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51414,"high":0.51459,"low":0.50871,"close":0.51183,"volume":2719473.11417,"volumeNotional":1391905.4718,"tradesDone":2516}
{"date":"2018-06-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51124,"high":0.51385,"low":0.51112,"close":0.51156,"volume":2202629.81734,"volumeNotional":1126773.59382,"tradesDone":1931}
{"date":"2018-06-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51163,"high":0.51263,"low":0.50865,"close":0.51185,"volume":2260619.82384,"volumeNotional":1157090.40603,"tradesDone":1770}
{"date":"2018-06-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51202,"high":0.51824,"low":0.51158,"close":0.51681,"volume":3079446.69091,"volumeNotional":1591494.0413,"tradesDone":1897}
{"date":"2018-06-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51663,"high":0.51926,"low":0.51317,"close":0.51578,"volume":3247070.88928,"volumeNotional":1674787.18591,"tradesDone":1847}
{"date":"2018-06-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51506,"high":0.53815,"low":0.51484,"close":0.53565,"volume":9673561.7065,"volumeNotional":5181619.16794,"tradesDone":5011}
{"date":"2018-06-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.536,"high":0.55156,"low":0.53566,"close":0.54258,"volume":10435301.07803,"volumeNotional":5661978.97392,"tradesDone":5687}
{"date":"2018-06-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54275,"high":0.54849,"low":0.54189,"close":0.54379,"volume":3072830.7306,"volumeNotional":1670977.46636,"tradesDone":1974}
{"date":"2018-06-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54366,"high":0.54509,"low":0.53673,"close":0.5399,"volume":3413516.65141,"volumeNotional":1842952.68086,"tradesDone":2399}
{"date":"2018-06-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53992,"high":0.54241,"low":0.53648,"close":0.54154,"volume":2745050.80325,"volumeNotional":1486565.62465,"tradesDone":1537}
{"date":"2018-06-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54174,"high":0.54439,"low":0.53975,"close":0.54067,"volume":2389390.80005,"volumeNotional":1291882.25048,"tradesDone":1365}
{"date":"2018-06-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54081,"high":0.54211,"low":0.53834,"close":0.53939,"volume":1939035.60366,"volumeNotional":1045899.22767,"tradesDone":1290}
{"date":"2018-06-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53938,"high":0.54006,"low":0.53607,"close":0.53883,"volume":2225931.78521,"volumeNotional":1199391.51574,"tradesDone":1430}
{"date":"2018-06-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53884,"high":0.54409,"low":0.53841,"close":0.54226,"volume":2130670.04783,"volumeNotional":1155369.36681,"tradesDone":1130}
{"date":"2018-06-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54261,"high":0.54302,"low":0.54043,"close":0.54114,"volume":685783.28376,"volumeNotional":371102.23221,"tradesDone":582}
{"date":"2018-06-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54094,"high":0.54439,"low":0.5362,"close":0.53747,"volume":3751833.42898,"volumeNotional":2016501.14435,"tradesDone":1420}
{"date":"2018-06-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53734,"high":0.53917,"low":0.53458,"close":0.53655,"volume":1817661.37717,"volumeNotional":975272.96539,"tradesDone":1300}
{"date":"2018-06-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53656,"high":0.5392,"low":0.53595,"close":0.53842,"volume":1804186.95578,"volumeNotional":971410.31591,"tradesDone":1102}
{"date":"2018-06-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53827,"high":0.53947,"low":0.53596,"close":0.53805,"volume":1744910.61724,"volumeNotional":938845.29445,"tradesDone":1087}
{"date":"2018-06-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53808,"high":0.539,"low":0.53299,"close":0.53514,"volume":1933972.33886,"volumeNotional":1034944.58228,"tradesDone":1255}
{"date":"2018-06-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53561,"high":0.53683,"low":0.53468,"close":0.53646,"volume":1600885.71322,"volumeNotional":858817.34987,"tradesDone":1419}
{"date":"2018-06-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5368,"high":0.53995,"low":0.53597,"close":0.53957,"volume":1568624.81959,"volumeNotional":846384.07678,"tradesDone":1173}
{"date":"2018-06-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53961,"high":0.5443,"low":0.53939,"close":0.54422,"volume":2107078.82282,"volumeNotional":1146711.30158,"tradesDone":1560}
{"date":"2018-06-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54387,"high":0.54787,"low":0.54071,"close":0.54315,"volume":3082930.33774,"volumeNotional":1674496.31834,"tradesDone":2161}
{"date":"2018-06-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54327,"high":0.54934,"low":0.54282,"close":0.54621,"volume":1784662.30985,"volumeNotional":974806.80553,"tradesDone":1724}
{"date":"2018-06-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54606,"high":0.55633,"low":0.54564,"close":0.5543,"volume":4894371.83073,"volumeNotional":2712943.50899,"tradesDone":2968}
{"date":"2018-06-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.55429,"high":0.56155,"low":0.54391,"close":0.54625,"volume":6718550.50556,"volumeNotional":3670028.60746,"tradesDone":4242}
{"date":"2018-06-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54682,"high":0.54765,"low":0.53112,"close":0.54511,"volume":4506155.64019,"volumeNotional":2456366.03558,"tradesDone":2525}
{"date":"2018-06-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54528,"high":0.55093,"low":0.54375,"close":0.54837,"volume":2663074.02044,"volumeNotional":1460357.42822,"tradesDone":1937}
{"date":"2018-06-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54868,"high":0.54877,"low":0.53918,"close":0.54196,"volume":3637167.31961,"volumeNotional":1971205.49193,"tradesDone":2127}
{"date":"2018-06-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54269,"high":0.54516,"low":0.54055,"close":0.54185,"volume":2212106.92031,"volumeNotional":1198639.99694,"tradesDone":1581}
{"date":"2018-06-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54185,"high":0.5426,"low":0.53966,"close":0.54073,"volume":1816639.90302,"volumeNotional":982317.99749,"tradesDone":1233}
{"date":"2018-06-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54091,"high":0.54777,"low":0.54074,"close":0.54676,"volume":1755645.15889,"volumeNotional":959916.18171,"tradesDone":1245}
{"date":"2018-06-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5474,"high":0.54913,"low":0.53945,"close":0.54079,"volume":3001792.5374,"volumeNotional":1623325.13326,"tradesDone":1712}
{"date":"2018-06-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54061,"high":0.54544,"low":0.54049,"close":0.54433,"volume":1386090.38087,"volumeNotional":754489.81721,"tradesDone":930}
{"date":"2018-06-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54496,"high":0.54903,"low":0.54366,"close":0.54638,"volume":1771108.51849,"volumeNotional":967706.3937,"tradesDone":1151}
{"date":"2018-06-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54693,"high":0.54942,"low":0.54626,"close":0.54854,"volume":1424651.54404,"volumeNotional":781480.72417,"tradesDone":877}
{"date":"2018-06-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54858,"high":0.54988,"low":0.54109,"close":0.54142,"volume":1914034.29838,"volumeNotional":1036301.43365,"tradesDone":1378}
{"date":"2018-06-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53745,"high":0.53883,"low":0.523,"close":0.53335,"volume":9054167.99474,"volumeNotional":4829024.18177,"tradesDone":5120}
{"date":"2018-06-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53341,"high":0.53436,"low":0.52823,"close":0.52993,"volume":3184839.30901,"volumeNotional":1687748.83025,"tradesDone":2178}
{"date":"2018-06-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52976,"high":0.53169,"low":0.52824,"close":0.52884,"volume":1830434.62351,"volumeNotional":968002.96521,"tradesDone":1435}
{"date":"2018-06-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52888,"high":0.53172,"low":0.5247,"close":0.529,"volume":2590542.7749,"volumeNotional":1370392.43745,"tradesDone":1855}
{"date":"2018-06-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52929,"high":0.52973,"low":0.52698,"close":0.52745,"volume":872188.0812,"volumeNotional":460037.10135,"tradesDone":815}
{"date":"2018-06-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52753,"high":0.53307,"low":0.52718,"close":0.53186,"volume":1335349.30829,"volumeNotional":710219.86423,"tradesDone":1218}
{"date":"2018-06-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53153,"high":0.53308,"low":0.52984,"close":0.53198,"volume":1718442.48641,"volumeNotional":914174.92325,"tradesDone":1204}
{"date":"2018-06-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53222,"high":0.53292,"low":0.52986,"close":0.53159,"volume":1490564.56187,"volumeNotional":792366.21069,"tradesDone":1155}
{"date":"2018-06-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53156,"high":0.53455,"low":0.52991,"close":0.53304,"volume":2197149.44306,"volumeNotional":1171169.10476,"tradesDone":1702}
{"date":"2018-06-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53306,"high":0.53554,"low":0.52758,"close":0.52873,"volume":2113273.53895,"volumeNotional":1117360.2155,"tradesDone":1449}
{"date":"2018-06-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52888,"high":0.53182,"low":0.52187,"close":0.53054,"volume":2333469.60733,"volumeNotional":1237988.34207,"tradesDone":1473}
{"date":"2018-06-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53103,"high":0.54445,"low":0.52814,"close":0.53073,"volume":3264374.30809,"volumeNotional":1732497.35486,"tradesDone":1805}
{"date":"2018-06-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53057,"high":0.54442,"low":0.52734,"close":0.53993,"volume":4278090.95302,"volumeNotional":2309867.62406,"tradesDone":3360}
{"date":"2018-06-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54014,"high":0.54503,"low":0.53964,"close":0.54104,"volume":3332027.45527,"volumeNotional":1802745.64212,"tradesDone":2048}
{"date":"2018-06-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54039,"high":0.54206,"low":0.53807,"close":0.54137,"volume":2361554.00774,"volumeNotional":1278476.89247,"tradesDone":1436}
{"date":"2018-06-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54169,"high":0.54803,"low":0.54036,"close":0.54061,"volume":3260926.9793,"volumeNotional":1762902.34951,"tradesDone":2161}
{"date":"2018-06-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54056,"high":0.54147,"low":0.53854,"close":0.53987,"volume":1799440.86943,"volumeNotional":971472.99759,"tradesDone":1316}
{"date":"2018-06-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53994,"high":0.54244,"low":0.53974,"close":0.54132,"volume":1350216.53079,"volumeNotional":730905.38343,"tradesDone":1094}
{"date":"2018-06-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5414,"high":0.54149,"low":0.54058,"close":0.54065,"volume":1761889.96427,"volumeNotional":952573.08393,"tradesDone":1053}
{"date":"2018-06-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54109,"high":0.5414,"low":0.53727,"close":0.53973,"volume":1961041.27481,"volumeNotional":1058434.51985,"tradesDone":1225}
{"date":"2018-06-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53954,"high":0.54086,"low":0.53732,"close":0.53745,"volume":1714934.88285,"volumeNotional":921691.76309,"tradesDone":973}
{"date":"2018-06-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53772,"high":0.54119,"low":0.53619,"close":0.53774,"volume":2123666.92598,"volumeNotional":1141983.21499,"tradesDone":1243}
{"date":"2018-06-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53791,"high":0.53998,"low":0.5379,"close":0.53918,"volume":1379274.23948,"volumeNotional":743673.24684,"tradesDone":786}
{"date":"2018-06-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53937,"high":0.54292,"low":0.53909,"close":0.54199,"volume":2348818.99988,"volumeNotional":1273027.91411,"tradesDone":1234}
{"date":"2018-06-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54197,"high":0.54635,"low":0.54144,"close":0.54507,"volume":2280858.32265,"volumeNotional":1243226.28954,"tradesDone":1594}
{"date":"2018-06-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54507,"high":0.54916,"low":0.54472,"close":0.54747,"volume":2884354.81841,"volumeNotional":1579096.84818,"tradesDone":1741}
{"date":"2018-06-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5474,"high":0.54829,"low":0.5447,"close":0.54573,"volume":2125106.76145,"volumeNotional":1159728.65472,"tradesDone":1573}
{"date":"2018-06-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54579,"high":0.54626,"low":0.54222,"close":0.54455,"volume":2121658.14447,"volumeNotional":1155348.25205,"tradesDone":1682}
{"date":"2018-06-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54469,"high":0.54515,"low":0.54157,"close":0.5421,"volume":2257598.47194,"volumeNotional":1223846.56487,"tradesDone":1457}
{"date":"2018-06-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54236,"high":0.54588,"low":0.54112,"close":0.54517,"volume":1542721.42973,"volumeNotional":841052.84361,"tradesDone":1585}
{"date":"2018-06-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54526,"high":0.54587,"low":0.54245,"close":0.5432,"volume":1708114.22228,"volumeNotional":927848.30476,"tradesDone":1268}
{"date":"2018-06-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54216,"high":0.54247,"low":0.53576,"close":0.53711,"volume":2213804.62024,"volumeNotional":1189063.73444,"tradesDone":1724}
{"date":"2018-06-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53732,"high":0.54115,"low":0.53282,"close":0.53976,"volume":2779674.16787,"volumeNotional":1500361.93706,"tradesDone":2101}
{"date":"2018-06-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53978,"high":0.54322,"low":0.53757,"close":0.54007,"volume":1726662.33135,"volumeNotional":932519.09961,"tradesDone":1393}
{"date":"2018-06-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.54014,"high":0.54077,"low":0.53756,"close":0.53849,"volume":2370094.30352,"volumeNotional":1276267.99912,"tradesDone":1384}
{"date":"2018-06-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53846,"high":0.53955,"low":0.53479,"close":0.53568,"volume":1944050.32476,"volumeNotional":1041381.67036,"tradesDone":1384}
{"date":"2018-06-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53501,"high":0.53734,"low":0.52993,"close":0.53406,"volume":2828441.59216,"volumeNotional":1510560.46652,"tradesDone":2077}
{"date":"2018-06-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53453,"high":0.53558,"low":0.53066,"close":0.53446,"volume":2183018.11458,"volumeNotional":1166744.18945,"tradesDone":1494}
{"date":"2018-06-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53459,"high":0.5354,"low":0.53177,"close":0.53323,"volume":1854727.31408,"volumeNotional":989000.70621,"tradesDone":1393}
{"date":"2018-06-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53368,"high":0.53389,"low":0.53079,"close":0.53263,"volume":1489062.00015,"volumeNotional":793123.86388,"tradesDone":1299}
{"date":"2018-06-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53226,"high":0.53319,"low":0.52988,"close":0.53214,"volume":1721195.92554,"volumeNotional":915923.71006,"tradesDone":1324}
{"date":"2018-06-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5321,"high":0.53251,"low":0.52955,"close":0.53178,"volume":1469101.41118,"volumeNotional":781243.26444,"tradesDone":1319}
{"date":"2018-06-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53092,"high":0.53381,"low":0.53067,"close":0.53211,"volume":1671676.21838,"volumeNotional":889522.95374,"tradesDone":1285}
{"date":"2018-06-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53226,"high":0.53457,"low":0.53091,"close":0.53311,"volume":1803197.97239,"volumeNotional":961310.594,"tradesDone":1488}
{"date":"2018-06-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53276,"high":0.5333,"low":0.53109,"close":0.53167,"volume":1841222.58797,"volumeNotional":978922.13327,"tradesDone":980}
{"date":"2018-06-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53232,"high":0.53609,"low":0.53087,"close":0.53453,"volume":1682010.47572,"volumeNotional":899090.17015,"tradesDone":1239}
{"date":"2018-06-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53421,"high":0.5355,"low":0.533,"close":0.5344,"volume":1167726.16556,"volumeNotional":624038.3547,"tradesDone":1042}
{"date":"2018-06-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.53413,"high":0.53513,"low":0.53248,"close":0.53395,"volume":1706678.95114,"volumeNotional":911284.06995,"tradesDone":1261}
{"date":"2018-06-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5338,"high":0.53452,"low":0.52433,"close":0.52516,"volume":4801801.2336,"volumeNotional":2521719.27761,"tradesDone":3083}
{"date":"2018-06-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52538,"high":0.52991,"low":0.52305,"close":0.52806,"volume":2909104.10209,"volumeNotional":1536177.45548,"tradesDone":2278}
{"date":"2018-06-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52801,"high":0.52996,"low":0.52601,"close":0.52771,"volume":1660426.54178,"volumeNotional":876221.20701,"tradesDone":1009}
{"date":"2018-06-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52779,"high":0.52846,"low":0.52402,"close":0.52542,"volume":2299539.80028,"volumeNotional":1208215.87265,"tradesDone":1366}
{"date":"2018-06-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5253,"high":0.52699,"low":0.52274,"close":0.52481,"volume":2781676.72752,"volumeNotional":1459858.83538,"tradesDone":1199}
{"date":"2018-06-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.52495,"high":0.52813,"low":0.5228,"close":0.52431,"volume":2665790.33237,"volumeNotional":1397708.72643,"tradesDone":1743}
{"date":"2018-06-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5243,"high":0.52557,"low":0.51258,"close":0.51595,"volume":6693544.36887,"volumeNotional":3453515.37021,"tradesDone":4686}
{"date":"2018-06-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51614,"high":0.52036,"low":0.50785,"close":0.51342,"volume":5402150.91988,"volumeNotional":2773565.68261,"tradesDone":3656}
{"date":"2018-06-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51305,"high":0.51388,"low":0.5049,"close":0.50578,"volume":4727098.69409,"volumeNotional":2390874.57332,"tradesDone":2992}
{"date":"2018-06-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50623,"high":0.51636,"low":0.50603,"close":0.51375,"volume":4747931.11334,"volumeNotional":2439235.62292,"tradesDone":2915}
{"date":"2018-06-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51346,"high":0.51529,"low":0.50265,"close":0.50882,"volume":5997222.06019,"volumeNotional":3051530.96402,"tradesDone":3069}
{"date":"2018-06-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50875,"high":0.5089,"low":0.50388,"close":0.5054,"volume":2351604.72896,"volumeNotional":1188495.59759,"tradesDone":1545}
{"date":"2018-06-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50267,"high":0.50353,"low":0.48513,"close":0.48887,"volume":19380187.15479,"volumeNotional":9474308.81337,"tradesDone":8759}
{"date":"2018-06-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48888,"high":0.49652,"low":0.48743,"close":0.49251,"volume":12488758.88668,"volumeNotional":6150871.56743,"tradesDone":4638}
{"date":"2018-06-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49185,"high":0.49483,"low":0.48789,"close":0.49378,"volume":4443864.50303,"volumeNotional":2194303.23398,"tradesDone":2548}
{"date":"2018-06-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49372,"high":0.49687,"low":0.48081,"close":0.49516,"volume":6058290.21629,"volumeNotional":2999796.00032,"tradesDone":2675}
{"date":"2018-06-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49528,"high":0.49594,"low":0.48932,"close":0.49194,"volume":2976901.71075,"volumeNotional":1464450.46127,"tradesDone":1726}
{"date":"2018-06-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49141,"high":0.49948,"low":0.48844,"close":0.49678,"volume":2359438.19969,"volumeNotional":1172125.40653,"tradesDone":1844}
{"date":"2018-06-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49709,"high":0.49893,"low":0.49281,"close":0.4937,"volume":2382169.11234,"volumeNotional":1176081.79641,"tradesDone":1557}
{"date":"2018-06-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49363,"high":0.49451,"low":0.47574,"close":0.48241,"volume":7804438.99803,"volumeNotional":3764908.31053,"tradesDone":4925}
{"date":"2018-06-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48228,"high":0.48292,"low":0.46915,"close":0.47669,"volume":8496802.34985,"volumeNotional":4050343.98677,"tradesDone":5164}
{"date":"2018-06-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47651,"high":0.48796,"low":0.47227,"close":0.48532,"volume":5011964.28127,"volumeNotional":2432424.63373,"tradesDone":3379}
{"date":"2018-06-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48465,"high":0.48536,"low":0.47973,"close":0.482,"volume":2509198.48997,"volumeNotional":1209443.15697,"tradesDone":1505}
{"date":"2018-06-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48235,"high":0.49329,"low":0.48152,"close":0.49089,"volume":3840333.44123,"volumeNotional":1885174.09866,"tradesDone":2300}
{"date":"2018-06-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49089,"high":0.4921,"low":0.4871,"close":0.49018,"volume":2632443.50309,"volumeNotional":1290361.40595,"tradesDone":1353}
{"date":"2018-06-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49022,"high":0.49774,"low":0.48411,"close":0.48981,"volume":3499826.0845,"volumeNotional":1714245.41911,"tradesDone":1770}
{"date":"2018-06-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49004,"high":0.49208,"low":0.48338,"close":0.48644,"volume":3599343.53191,"volumeNotional":1750882.35011,"tradesDone":1952}
{"date":"2018-06-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48653,"high":0.49177,"low":0.48513,"close":0.48961,"volume":1928335.97084,"volumeNotional":944141.47236,"tradesDone":1587}
{"date":"2018-06-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48946,"high":0.49149,"low":0.48376,"close":0.48516,"volume":1757952.68394,"volumeNotional":852889.88798,"tradesDone":1154}
{"date":"2018-06-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48539,"high":0.48545,"low":0.47389,"close":0.47735,"volume":4078092.0004,"volumeNotional":1946668.67983,"tradesDone":2659}
{"date":"2018-06-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47746,"high":0.4847,"low":0.47659,"close":0.48368,"volume":1914141.24146,"volumeNotional":925834.03983,"tradesDone":1429}
{"date":"2018-06-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4832,"high":0.48533,"low":0.47953,"close":0.48108,"volume":1720478.4471,"volumeNotional":827686.44601,"tradesDone":1273}
{"date":"2018-06-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48133,"high":0.4872,"low":0.481,"close":0.48539,"volume":1818272.08354,"volumeNotional":882570.41333,"tradesDone":1317}
{"date":"2018-06-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48479,"high":0.48804,"low":0.48373,"close":0.48548,"volume":1582371.04286,"volumeNotional":768202.26027,"tradesDone":1236}
{"date":"2018-06-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48533,"high":0.49039,"low":0.4844,"close":0.48718,"volume":1755220.52999,"volumeNotional":855116.25119,"tradesDone":1288}
{"date":"2018-06-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48676,"high":0.48721,"low":0.48113,"close":0.48509,"volume":1912854.89254,"volumeNotional":927898.56775,"tradesDone":1158}
{"date":"2018-06-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.485,"high":0.48644,"low":0.48034,"close":0.4854,"volume":1955959.06198,"volumeNotional":949414.2656,"tradesDone":1499}
{"date":"2018-06-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48588,"high":0.4865,"low":0.48162,"close":0.48335,"volume":1658713.2002,"volumeNotional":801736.15446,"tradesDone":1187}
{"date":"2018-06-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4832,"high":0.48387,"low":0.47659,"close":0.48186,"volume":3017175.85891,"volumeNotional":1453854.27935,"tradesDone":2401}
{"date":"2018-06-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48211,"high":0.485,"low":0.48131,"close":0.48321,"volume":1684558.50448,"volumeNotional":813996.67622,"tradesDone":1051}
{"date":"2018-06-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48331,"high":0.48572,"low":0.48193,"close":0.48438,"volume":1266129.49979,"volumeNotional":613289.45186,"tradesDone":855}
{"date":"2018-06-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48503,"high":0.48512,"low":0.48259,"close":0.48472,"volume":1237589.51347,"volumeNotional":599883.78862,"tradesDone":824}
{"date":"2018-06-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48464,"high":0.48586,"low":0.48378,"close":0.48463,"volume":1581984.04556,"volumeNotional":766681.97891,"tradesDone":901}
{"date":"2018-06-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48473,"high":0.48555,"low":0.48318,"close":0.48453,"volume":1465671.09491,"volumeNotional":710166.53308,"tradesDone":1003}
{"date":"2018-06-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48478,"high":0.49249,"low":0.48458,"close":0.49129,"volume":2780550.55826,"volumeNotional":1366063.69985,"tradesDone":1774}
{"date":"2018-06-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.491,"high":0.49418,"low":0.48619,"close":0.48839,"volume":2450707.76607,"volumeNotional":1196901.5397,"tradesDone":1539}
{"date":"2018-06-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48831,"high":0.49203,"low":0.48484,"close":0.49002,"volume":2341584.85052,"volumeNotional":1147423.25445,"tradesDone":1248}
{"date":"2018-06-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49055,"high":0.49579,"low":0.48493,"close":0.48737,"volume":2853465.12818,"volumeNotional":1390690.69993,"tradesDone":1914}
{"date":"2018-06-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4871,"high":0.48775,"low":0.48187,"close":0.48419,"volume":1916869.49937,"volumeNotional":928121.18284,"tradesDone":1600}
{"date":"2018-06-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48434,"high":0.48515,"low":0.48135,"close":0.48368,"volume":1706625.586,"volumeNotional":825454.63483,"tradesDone":1076}
{"date":"2018-06-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48426,"high":0.48492,"low":0.47698,"close":0.47826,"volume":2194762.12138,"volumeNotional":1049670.04457,"tradesDone":1581}
{"date":"2018-06-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47795,"high":0.47828,"low":0.46062,"close":0.4639,"volume":6382187.11667,"volumeNotional":2960683.79644,"tradesDone":4492}
{"date":"2018-06-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46364,"high":0.46651,"low":0.45674,"close":0.45908,"volume":5465551.41681,"volumeNotional":2509141.60787,"tradesDone":3871}
{"date":"2018-06-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45902,"high":0.4594,"low":0.44323,"close":0.45341,"volume":11055315.29535,"volumeNotional":5012553.67865,"tradesDone":6821}
{"date":"2018-06-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45347,"high":0.4589,"low":0.44958,"close":0.45059,"volume":4622501.95109,"volumeNotional":2082839.87124,"tradesDone":3212}
{"date":"2018-06-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45126,"high":0.45526,"low":0.44667,"close":0.45095,"volume":4881176.50044,"volumeNotional":2201183.86944,"tradesDone":2517}
{"date":"2018-06-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45101,"high":0.45578,"low":0.45016,"close":0.45543,"volume":3327119.0636,"volumeNotional":1515283.80921,"tradesDone":1945}
{"date":"2018-06-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45518,"high":0.46846,"low":0.45398,"close":0.46553,"volume":6330631.49052,"volumeNotional":2947124.78152,"tradesDone":3565}
{"date":"2018-06-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46533,"high":0.46701,"low":0.46027,"close":0.46455,"volume":3602654.98948,"volumeNotional":1673597.55004,"tradesDone":2089}
{"date":"2018-06-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46446,"high":0.46461,"low":0.45702,"close":0.4609,"volume":3435479.94591,"volumeNotional":1583415.41202,"tradesDone":2261}
{"date":"2018-06-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46094,"high":0.48667,"low":0.45994,"close":0.46173,"volume":4448251.74166,"volumeNotional":2053906.32699,"tradesDone":2036}
{"date":"2018-06-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46152,"high":0.4625,"low":0.45645,"close":0.45731,"volume":3939535.35174,"volumeNotional":1801586.35137,"tradesDone":1702}
{"date":"2018-06-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45675,"high":0.45712,"low":0.43954,"close":0.44061,"volume":7453912.63125,"volumeNotional":3284299.47706,"tradesDone":5081}
{"date":"2018-06-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44152,"high":0.47754,"low":0.43859,"close":0.47172,"volume":11012383.94152,"volumeNotional":5194738.82178,"tradesDone":7614}
{"date":"2018-06-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47224,"high":0.47938,"low":0.46642,"close":0.47643,"volume":5829489.59766,"volumeNotional":2777314.83287,"tradesDone":4139}
{"date":"2018-06-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47651,"high":0.47883,"low":0.46963,"close":0.47774,"volume":3873322.74761,"volumeNotional":1850451.23561,"tradesDone":2786}
{"date":"2018-06-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47794,"high":0.4818,"low":0.47653,"close":0.47861,"volume":2756953.56127,"volumeNotional":1319508.78163,"tradesDone":2242}
{"date":"2018-06-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47865,"high":0.48414,"low":0.47465,"close":0.483,"volume":2593675.18548,"volumeNotional":1252735.81571,"tradesDone":2246}
{"date":"2018-06-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48324,"high":0.48479,"low":0.47735,"close":0.47843,"volume":2525348.30191,"volumeNotional":1208210.15797,"tradesDone":2303}
{"date":"2018-06-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47833,"high":0.4803,"low":0.47278,"close":0.47636,"volume":3219629.27998,"volumeNotional":1533712.63643,"tradesDone":2120}
{"date":"2018-06-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47578,"high":0.47814,"low":0.47319,"close":0.474,"volume":2442068.9423,"volumeNotional":1157536.29161,"tradesDone":1465}
{"date":"2018-06-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47453,"high":0.48099,"low":0.47194,"close":0.47951,"volume":2072712.31744,"volumeNotional":993880.25824,"tradesDone":2048}
{"date":"2018-06-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47968,"high":0.47995,"low":0.47286,"close":0.47425,"volume":1725490.17601,"volumeNotional":818318.06041,"tradesDone":1667}
{"date":"2018-06-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47435,"high":0.47669,"low":0.47282,"close":0.47421,"volume":2081125.88768,"volumeNotional":986892.30468,"tradesDone":1852}
{"date":"2018-06-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47394,"high":0.47528,"low":0.47273,"close":0.4747,"volume":1888110.86295,"volumeNotional":896279.60937,"tradesDone":1398}
{"date":"2018-06-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4752,"high":0.47884,"low":0.47489,"close":0.47624,"volume":1770015.7487,"volumeNotional":842948.56059,"tradesDone":1132}
{"date":"2018-06-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47637,"high":0.47779,"low":0.47409,"close":0.47587,"volume":1613331.47199,"volumeNotional":767732.30443,"tradesDone":1054}
{"date":"2018-06-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47552,"high":0.478,"low":0.47373,"close":0.47662,"volume":2626580.1185,"volumeNotional":1251892.96644,"tradesDone":1539}
{"date":"2018-06-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47678,"high":0.47715,"low":0.47424,"close":0.47495,"volume":1518948.34237,"volumeNotional":721431.90564,"tradesDone":1108}
{"date":"2018-06-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47531,"high":0.47783,"low":0.47436,"close":0.47604,"volume":2161696.11615,"volumeNotional":1029047.19735,"tradesDone":881}
{"date":"2018-06-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47648,"high":0.47792,"low":0.47535,"close":0.47742,"volume":242679.40942,"volumeNotional":115858.99014,"tradesDone":372}
{"date":"2018-06-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47711,"high":0.48724,"low":0.47654,"close":0.48341,"volume":2521463.66428,"volumeNotional":1218896.00416,"tradesDone":1667}
{"date":"2018-06-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48348,"high":0.48961,"low":0.48337,"close":0.48767,"volume":2005850.0575,"volumeNotional":978189.76722,"tradesDone":1102}
{"date":"2018-06-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48775,"high":0.49188,"low":0.47274,"close":0.47543,"volume":3687117.84944,"volumeNotional":1752969.59171,"tradesDone":2478}
{"date":"2018-06-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47521,"high":0.47749,"low":0.47237,"close":0.47564,"volume":1027664.51767,"volumeNotional":488801.16079,"tradesDone":861}
{"date":"2018-06-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47583,"high":0.49198,"low":0.4736,"close":0.48567,"volume":3832271.48144,"volumeNotional":1861216.35218,"tradesDone":2134}
{"date":"2018-06-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48504,"high":0.48694,"low":0.48121,"close":0.48308,"volume":2005154.93096,"volumeNotional":968654.75555,"tradesDone":1252}
{"date":"2018-06-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48343,"high":0.48557,"low":0.47911,"close":0.47987,"volume":2320359.92922,"volumeNotional":1113476.66863,"tradesDone":884}
{"date":"2018-06-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48002,"high":0.48299,"low":0.47882,"close":0.48241,"volume":717479.59269,"volumeNotional":346118.0783,"tradesDone":560}
{"date":"2018-06-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48219,"high":0.48325,"low":0.47926,"close":0.48067,"volume":377029.37548,"volumeNotional":181224.83878,"tradesDone":370}
{"date":"2018-06-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4807,"high":0.48167,"low":0.47488,"close":0.47533,"volume":1803839.33445,"volumeNotional":857425.77307,"tradesDone":840}
{"date":"2018-06-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4761,"high":0.47943,"low":0.47478,"close":0.47816,"volume":464681.24783,"volumeNotional":222193.6681,"tradesDone":583}
{"date":"2018-06-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47783,"high":0.48042,"low":0.47595,"close":0.48037,"volume":665436.20952,"volumeNotional":319656.58841,"tradesDone":375}
{"date":"2018-06-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48035,"high":0.48253,"low":0.47833,"close":0.48001,"volume":1475072.90158,"volumeNotional":708053.97265,"tradesDone":1052}
{"date":"2018-06-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47959,"high":0.48189,"low":0.4794,"close":0.48044,"volume":252395.98711,"volumeNotional":121260.9546,"tradesDone":357}
{"date":"2018-06-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48082,"high":0.48302,"low":0.47398,"close":0.47489,"volume":725258.22211,"volumeNotional":344419.69998,"tradesDone":623}
{"date":"2018-06-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47505,"high":0.47897,"low":0.4744,"close":0.47864,"volume":620781.85968,"volumeNotional":297131.4219,"tradesDone":486}
{"date":"2018-06-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47914,"high":0.47998,"low":0.47611,"close":0.47976,"volume":1011900.57677,"volumeNotional":485464.55062,"tradesDone":569}
{"date":"2018-06-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4793,"high":0.4801,"low":0.47744,"close":0.47887,"volume":437655.25647,"volumeNotional":209579.16846,"tradesDone":327}
{"date":"2018-06-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47897,"high":0.48107,"low":0.47774,"close":0.47932,"volume":326276.58935,"volumeNotional":156389.89448,"tradesDone":355}
{"date":"2018-06-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47969,"high":0.48275,"low":0.47884,"close":0.48151,"volume":677661.91045,"volumeNotional":326304.14922,"tradesDone":587}
{"date":"2018-06-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48159,"high":0.48229,"low":0.47948,"close":0.47957,"volume":267891.17245,"volumeNotional":128473.08586,"tradesDone":409}
{"date":"2018-06-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47976,"high":0.48218,"low":0.47906,"close":0.48038,"volume":619952.46148,"volumeNotional":297811.37255,"tradesDone":546}
{"date":"2018-06-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48015,"high":0.48021,"low":0.47768,"close":0.47875,"volume":711762.15983,"volumeNotional":340754.27077,"tradesDone":497}
{"date":"2018-06-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47909,"high":0.48015,"low":0.47438,"close":0.4755,"volume":1359282.31041,"volumeNotional":646337.48995,"tradesDone":935}
{"date":"2018-06-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47569,"high":0.48099,"low":0.47513,"close":0.48012,"volume":2334767.64511,"volumeNotional":1120979.89501,"tradesDone":1185}
{"date":"2018-06-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47928,"high":0.47987,"low":0.47574,"close":0.47751,"volume":581520.98917,"volumeNotional":277684.92226,"tradesDone":583}
{"date":"2018-06-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4771,"high":0.47932,"low":0.47609,"close":0.47815,"volume":589993.35229,"volumeNotional":282104.43671,"tradesDone":984}
{"date":"2018-06-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47814,"high":0.48122,"low":0.47092,"close":0.47429,"volume":2663891.27927,"volumeNotional":1263466.94952,"tradesDone":1763}
{"date":"2018-06-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47431,"high":0.47588,"low":0.46958,"close":0.47404,"volume":3391809.70828,"volumeNotional":1607852.4683,"tradesDone":1637}
{"date":"2018-06-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47423,"high":0.47446,"low":0.46975,"close":0.473,"volume":1290731.37887,"volumeNotional":610511.78875,"tradesDone":1163}
{"date":"2018-06-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4729,"high":0.47571,"low":0.46856,"close":0.4714,"volume":2322461.76194,"volumeNotional":1094814.85562,"tradesDone":1598}
{"date":"2018-06-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47069,"high":0.47122,"low":0.46747,"close":0.47077,"volume":1060752.56621,"volumeNotional":499367.59743,"tradesDone":886}
{"date":"2018-06-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47038,"high":0.47166,"low":0.46679,"close":0.46714,"volume":1310283.44968,"volumeNotional":612090.47067,"tradesDone":938}
{"date":"2018-06-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46723,"high":0.46892,"low":0.46483,"close":0.46794,"volume":953677.28393,"volumeNotional":446264.03562,"tradesDone":879}
{"date":"2018-06-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46766,"high":0.46961,"low":0.46694,"close":0.46844,"volume":417973.59257,"volumeNotional":195795.84328,"tradesDone":421}
{"date":"2018-06-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46865,"high":0.47355,"low":0.46739,"close":0.47048,"volume":1484225.39301,"volumeNotional":698298.41305,"tradesDone":755}
{"date":"2018-06-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47072,"high":0.47095,"low":0.46239,"close":0.46511,"volume":1515076.87498,"volumeNotional":704671.01663,"tradesDone":1137}
{"date":"2018-06-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46458,"high":0.46459,"low":0.45083,"close":0.45229,"volume":4816118.99499,"volumeNotional":2178273.57583,"tradesDone":2395}
{"date":"2018-06-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45226,"high":0.46067,"low":0.44877,"close":0.45907,"volume":2497327.30287,"volumeNotional":1146460.16736,"tradesDone":2025}
{"date":"2018-06-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45834,"high":0.46042,"low":0.4544,"close":0.45688,"volume":831924.65485,"volumeNotional":380085.78497,"tradesDone":694}
{"date":"2018-06-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4572,"high":0.45799,"low":0.45511,"close":0.45524,"volume":568695.499,"volumeNotional":258894.44632,"tradesDone":509}
{"date":"2018-06-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45548,"high":0.4566,"low":0.45157,"close":0.45213,"volume":587328.18382,"volumeNotional":265547.90321,"tradesDone":617}
{"date":"2018-06-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4522,"high":0.45563,"low":0.45205,"close":0.45447,"volume":671109.1621,"volumeNotional":304999.44364,"tradesDone":584}
{"date":"2018-06-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45453,"high":0.4604,"low":0.4539,"close":0.45874,"volume":668806.82436,"volumeNotional":306808.11938,"tradesDone":615}
{"date":"2018-06-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45851,"high":0.45938,"low":0.45657,"close":0.45722,"volume":386628.50508,"volumeNotional":176774.64782,"tradesDone":501}
{"date":"2018-06-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45688,"high":0.46011,"low":0.45686,"close":0.45906,"volume":646047.57122,"volumeNotional":296571.77102,"tradesDone":499}
{"date":"2018-06-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45908,"high":0.46313,"low":0.45873,"close":0.46021,"volume":1102309.92568,"volumeNotional":507298.09244,"tradesDone":1117}
{"date":"2018-06-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46015,"high":0.46261,"low":0.45908,"close":0.46215,"volume":637158.81015,"volumeNotional":294460.81361,"tradesDone":676}
{"date":"2018-06-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46257,"high":0.46993,"low":0.46251,"close":0.46688,"volume":2924855.40325,"volumeNotional":1365559.82564,"tradesDone":1655}
{"date":"2018-06-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46671,"high":0.46705,"low":0.46094,"close":0.46292,"volume":1504726.22866,"volumeNotional":696571.85402,"tradesDone":954}
{"date":"2018-06-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46261,"high":0.46316,"low":0.45838,"close":0.4619,"volume":1420578.14623,"volumeNotional":656170.51634,"tradesDone":1004}
{"date":"2018-06-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46203,"high":0.46381,"low":0.46108,"close":0.46291,"volume":839744.42088,"volumeNotional":388723.92506,"tradesDone":667}
{"date":"2018-06-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46279,"high":0.46355,"low":0.4536,"close":0.45791,"volume":1851707.09221,"volumeNotional":847908.98828,"tradesDone":880}
{"date":"2018-06-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45839,"high":0.46761,"low":0.45832,"close":0.46432,"volume":1651191.98163,"volumeNotional":766685.96616,"tradesDone":1124}
{"date":"2018-06-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46432,"high":0.47238,"low":0.46117,"close":0.47138,"volume":3697839.78363,"volumeNotional":1743087.83114,"tradesDone":1392}
{"date":"2018-06-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47157,"high":0.47195,"low":0.46824,"close":0.46837,"volume":1449448.10195,"volumeNotional":678873.3173,"tradesDone":800}
{"date":"2018-06-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46824,"high":0.4687,"low":0.46617,"close":0.46762,"volume":2128495.28035,"volumeNotional":995319.5703,"tradesDone":1033}
{"date":"2018-06-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46771,"high":0.4721,"low":0.46721,"close":0.47088,"volume":2630224.97942,"volumeNotional":1238530.5391,"tradesDone":1369}
{"date":"2018-06-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47058,"high":0.47142,"low":0.4668,"close":0.46793,"volume":2215978.14324,"volumeNotional":1036932.53381,"tradesDone":991}
{"date":"2018-06-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46795,"high":0.46928,"low":0.46777,"close":0.46851,"volume":936786.40004,"volumeNotional":438894.23149,"tradesDone":511}
{"date":"2018-06-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46908,"high":0.47222,"low":0.46898,"close":0.47096,"volume":1744103.73724,"volumeNotional":821401.36828,"tradesDone":814}
{"date":"2018-06-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47072,"high":0.47549,"low":0.4687,"close":0.47074,"volume":2988637.4386,"volumeNotional":1406881.72977,"tradesDone":1671}
{"date":"2018-06-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47062,"high":0.47385,"low":0.47018,"close":0.47211,"volume":1740015.73844,"volumeNotional":821484.918,"tradesDone":986}
{"date":"2018-06-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47207,"high":0.47226,"low":0.46889,"close":0.47095,"volume":1548306.6541,"volumeNotional":729177.07381,"tradesDone":1013}
{"date":"2018-06-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47069,"high":0.47105,"low":0.46564,"close":0.46669,"volume":1940879.43677,"volumeNotional":905781.29652,"tradesDone":1166}
{"date":"2018-06-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4668,"high":0.46822,"low":0.4611,"close":0.46313,"volume":2209044.0905,"volumeNotional":1023078.42574,"tradesDone":1458}
{"date":"2018-06-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46364,"high":0.46502,"low":0.46126,"close":0.46414,"volume":1562867.56917,"volumeNotional":725390.01235,"tradesDone":1094}
{"date":"2018-06-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46445,"high":0.46544,"low":0.46332,"close":0.46377,"volume":1431037.57231,"volumeNotional":663673.54715,"tradesDone":871}
{"date":"2018-06-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.464,"high":0.46429,"low":0.46127,"close":0.462,"volume":2313202.27352,"volumeNotional":1068702.51084,"tradesDone":1265}
{"date":"2018-06-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46189,"high":0.46227,"low":0.45823,"close":0.46009,"volume":2374889.73893,"volumeNotional":1092652.10525,"tradesDone":1686}
{"date":"2018-06-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46019,"high":0.46295,"low":0.45938,"close":0.46158,"volume":2191267.81108,"volumeNotional":1011442.25463,"tradesDone":1210}
{"date":"2018-06-28 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46193,"high":0.46399,"low":0.45913,"close":0.4602,"volume":1748685.96414,"volumeNotional":804741.48631,"tradesDone":1306}
{"date":"2018-06-28 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46031,"high":0.46084,"low":0.45664,"close":0.45788,"volume":2318792.49532,"volumeNotional":1061718.82845,"tradesDone":1411}
{"date":"2018-06-28 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45822,"high":0.46093,"low":0.45709,"close":0.45986,"volume":2294657.69153,"volumeNotional":1055221.25009,"tradesDone":1293}
{"date":"2018-06-28 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45983,"high":0.46233,"low":0.45869,"close":0.46058,"volume":2340553.78222,"volumeNotional":1078017.38303,"tradesDone":1146}
{"date":"2018-06-28 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46049,"high":0.46106,"low":0.45897,"close":0.46068,"volume":1574900.16932,"volumeNotional":725518.57857,"tradesDone":1126}
{"date":"2018-06-28 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46073,"high":0.4623,"low":0.45507,"close":0.45897,"volume":3458979.31253,"volumeNotional":1587582.90105,"tradesDone":1719}
{"date":"2018-06-28 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46087,"high":0.46135,"low":0.45884,"close":0.45967,"volume":1491771.54014,"volumeNotional":685729.33761,"tradesDone":919}
{"date":"2018-06-28 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45956,"high":0.46121,"low":0.45896,"close":0.46051,"volume":1800903.06406,"volumeNotional":829326.47097,"tradesDone":1058}
{"date":"2018-06-28 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46048,"high":0.46129,"low":0.45998,"close":0.46074,"volume":1654254.3104,"volumeNotional":762174.72479,"tradesDone":978}
{"date":"2018-06-28 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46104,"high":0.46119,"low":0.45984,"close":0.45993,"volume":1630106.18042,"volumeNotional":749737.07516,"tradesDone":889}
{"date":"2018-06-28 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46024,"high":0.46094,"low":0.456,"close":0.4594,"volume":2871791.0516,"volumeNotional":1319300.22984,"tradesDone":1223}
{"date":"2018-06-28 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45882,"high":0.46027,"low":0.45293,"close":0.45485,"volume":4363930.96361,"volumeNotional":1984913.84449,"tradesDone":1793}
{"date":"2018-06-28 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45537,"high":0.45604,"low":0.44648,"close":0.44796,"volume":6796514.84015,"volumeNotional":3044543.37526,"tradesDone":3737}
{"date":"2018-06-28 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44861,"high":0.45394,"low":0.44507,"close":0.45114,"volume":5007597.76004,"volumeNotional":2259107.88188,"tradesDone":2589}
{"date":"2018-06-28 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45125,"high":0.45147,"low":0.44268,"close":0.44627,"volume":6062640.18983,"volumeNotional":2705578.04284,"tradesDone":2905}
{"date":"2018-06-29 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44626,"high":0.45026,"low":0.44525,"close":0.44855,"volume":1854862.57892,"volumeNotional":831995.87226,"tradesDone":1350}
{"date":"2018-06-29 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44835,"high":0.44961,"low":0.44548,"close":0.4477,"volume":1580924.66197,"volumeNotional":707777.7798,"tradesDone":1154}
{"date":"2018-06-29 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44744,"high":0.44872,"low":0.44425,"close":0.44643,"volume":2450364.1707,"volumeNotional":1093925.98158,"tradesDone":1654}
{"date":"2018-06-29 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44616,"high":0.44794,"low":0.44507,"close":0.44781,"volume":1992433.09449,"volumeNotional":892221.55642,"tradesDone":1067}
{"date":"2018-06-29 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44769,"high":0.44872,"low":0.44461,"close":0.44517,"volume":2389708.43535,"volumeNotional":1063817.8872,"tradesDone":1143}
{"date":"2018-06-29 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44503,"high":0.44842,"low":0.43906,"close":0.4459,"volume":4255217.77334,"volumeNotional":1897410.67892,"tradesDone":3074}
{"date":"2018-06-29 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44607,"high":0.44729,"low":0.44227,"close":0.44239,"volume":1785354.8194,"volumeNotional":789826.01496,"tradesDone":1103}
{"date":"2018-06-29 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44269,"high":0.44358,"low":0.43988,"close":0.4417,"volume":2661288.69264,"volumeNotional":1175485.94533,"tradesDone":1501}
{"date":"2018-06-29 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4421,"high":0.44317,"low":0.43905,"close":0.43991,"volume":2653200.89319,"volumeNotional":1167178.81703,"tradesDone":1460}
{"date":"2018-06-29 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43982,"high":0.44351,"low":0.43897,"close":0.44337,"volume":2949741.1445,"volumeNotional":1307823.31738,"tradesDone":1689}
{"date":"2018-06-29 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44345,"high":0.44346,"low":0.43696,"close":0.43763,"volume":3306691.11955,"volumeNotional":1447120.38797,"tradesDone":2069}
{"date":"2018-06-29 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43745,"high":0.43781,"low":0.42658,"close":0.42722,"volume":7214665.34541,"volumeNotional":3082216.83937,"tradesDone":4250}
{"date":"2018-06-29 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42735,"high":0.43153,"low":0.42607,"close":0.42931,"volume":4799864.21767,"volumeNotional":2060610.23609,"tradesDone":2626}
{"date":"2018-06-29 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42921,"high":0.42991,"low":0.42405,"close":0.42686,"volume":5181141.28252,"volumeNotional":2211620.71136,"tradesDone":2784}
{"date":"2018-06-29 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42706,"high":0.43565,"low":0.42658,"close":0.43467,"volume":2844584.44023,"volumeNotional":1236442.64648,"tradesDone":1786}
{"date":"2018-06-29 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43479,"high":0.43584,"low":0.43097,"close":0.43414,"volume":2623755.87549,"volumeNotional":1139074.0026,"tradesDone":1447}
{"date":"2018-06-29 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43475,"high":0.43535,"low":0.42893,"close":0.42976,"volume":3117870.91371,"volumeNotional":1339928.97864,"tradesDone":1491}
{"date":"2018-06-29 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42963,"high":0.43257,"low":0.42896,"close":0.43184,"volume":1803611.0001,"volumeNotional":778879.26632,"tradesDone":1230}
{"date":"2018-06-29 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43185,"high":0.43203,"low":0.42904,"close":0.4299,"volume":1989376.50997,"volumeNotional":855224.36283,"tradesDone":1383}
{"date":"2018-06-29 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42978,"high":0.43004,"low":0.42774,"close":0.42928,"volume":614859.46608,"volumeNotional":263946.47586,"tradesDone":567}
{"date":"2018-06-29 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42912,"high":0.43475,"low":0.42866,"close":0.43433,"volume":1706976.45791,"volumeNotional":741392.03288,"tradesDone":1137}
{"date":"2018-06-29 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4339,"high":0.43466,"low":0.43205,"close":0.43307,"volume":638636.63341,"volumeNotional":276577.1666,"tradesDone":800}
{"date":"2018-06-29 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43291,"high":0.45855,"low":0.43291,"close":0.45638,"volume":8129906.57778,"volumeNotional":3710353.09332,"tradesDone":3854}
{"date":"2018-06-29 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4564,"high":0.46094,"low":0.45225,"close":0.45365,"volume":3966351.97451,"volumeNotional":1799343.77051,"tradesDone":1966}
{"date":"2018-06-30 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45373,"high":0.4729,"low":0.45354,"close":0.46428,"volume":7722339.58563,"volumeNotional":3585309.70473,"tradesDone":2919}
{"date":"2018-06-30 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46404,"high":0.48355,"low":0.46395,"close":0.47472,"volume":7444419.05901,"volumeNotional":3533995.19678,"tradesDone":3340}
{"date":"2018-06-30 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47516,"high":0.47614,"low":0.4669,"close":0.46804,"volume":3662951.23226,"volumeNotional":1714401.53578,"tradesDone":2059}
{"date":"2018-06-30 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46803,"high":0.47139,"low":0.46617,"close":0.46697,"volume":2055098.70318,"volumeNotional":959659.5627,"tradesDone":1225}
{"date":"2018-06-30 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46727,"high":0.47042,"low":0.46718,"close":0.46915,"volume":774786.07757,"volumeNotional":363492.08257,"tradesDone":635}
{"date":"2018-06-30 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4686,"high":0.47179,"low":0.46819,"close":0.47094,"volume":727984.38883,"volumeNotional":342839.77812,"tradesDone":802}
{"date":"2018-06-30 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47019,"high":0.47088,"low":0.46848,"close":0.46961,"volume":488103.51098,"volumeNotional":229220.63881,"tradesDone":477}
{"date":"2018-06-30 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46935,"high":0.47054,"low":0.4678,"close":0.46937,"volume":727138.57842,"volumeNotional":341295.99682,"tradesDone":762}
{"date":"2018-06-30 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46953,"high":0.47072,"low":0.46751,"close":0.46922,"volume":1019026.96685,"volumeNotional":478146.08261,"tradesDone":645}
{"date":"2018-06-30 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46922,"high":0.47353,"low":0.46826,"close":0.472,"volume":1062968.58749,"volumeNotional":501719.78297,"tradesDone":757}
{"date":"2018-06-30 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47218,"high":0.47233,"low":0.46604,"close":0.46759,"volume":884428.86944,"volumeNotional":413553.43311,"tradesDone":894}
{"date":"2018-06-30 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46748,"high":0.46995,"low":0.46683,"close":0.46891,"volume":365810.29973,"volumeNotional":171533.74791,"tradesDone":466}
{"date":"2018-06-30 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46876,"high":0.47474,"low":0.4679,"close":0.47043,"volume":1472492.41107,"volumeNotional":692699.29657,"tradesDone":1060}
{"date":"2018-06-30 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47065,"high":0.47137,"low":0.46914,"close":0.46976,"volume":652074.09776,"volumeNotional":306315.62954,"tradesDone":677}
{"date":"2018-06-30 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46966,"high":0.46973,"low":0.46176,"close":0.46378,"volume":1750149.48146,"volumeNotional":811690.19089,"tradesDone":1495}
{"date":"2018-06-30 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46388,"high":0.46574,"low":0.46059,"close":0.46459,"volume":800525.27439,"volumeNotional":371914.24726,"tradesDone":845}
{"date":"2018-06-30 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46457,"high":0.46521,"low":0.45906,"close":0.46196,"volume":1478144.2481,"volumeNotional":682846.26064,"tradesDone":1600}
{"date":"2018-06-30 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46203,"high":0.46329,"low":0.45765,"close":0.45864,"volume":1341161.10579,"volumeNotional":615104.43038,"tradesDone":1394}
{"date":"2018-06-30 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45834,"high":0.45992,"low":0.45632,"close":0.45688,"volume":963718.82291,"volumeNotional":440305.04136,"tradesDone":1139}
{"date":"2018-06-30 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45682,"high":0.45924,"low":0.45618,"close":0.45736,"volume":1370709.1278,"volumeNotional":626903.14972,"tradesDone":887}
{"date":"2018-06-30 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45727,"high":0.46275,"low":0.45696,"close":0.46093,"volume":1705426.60938,"volumeNotional":786083.23904,"tradesDone":1016}
{"date":"2018-06-30 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46047,"high":0.46161,"low":0.45938,"close":0.45942,"volume":851329.31986,"volumeNotional":391117.0827,"tradesDone":519}
{"date":"2018-06-30 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45926,"high":0.45936,"low":0.45729,"close":0.4587,"volume":746859.14681,"volumeNotional":342587.1719,"tradesDone":721}
{"date":"2018-06-30 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45907,"high":0.4697,"low":0.45892,"close":0.46846,"volume":2690987.36824,"volumeNotional":1260619.92576,"tradesDone":1354}
{"date":"2018-07-01 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46932,"high":0.46979,"low":0.46044,"close":0.46227,"volume":2702348.55534,"volumeNotional":1249211.8229,"tradesDone":1742}
{"date":"2018-07-01 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46206,"high":0.46245,"low":0.45591,"close":0.45768,"volume":2639643.6343,"volumeNotional":1208124.51116,"tradesDone":1743}
{"date":"2018-07-01 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45778,"high":0.45919,"low":0.45387,"close":0.45477,"volume":2116239.13277,"volumeNotional":962396.58146,"tradesDone":1833}
{"date":"2018-07-01 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45485,"high":0.45659,"low":0.45369,"close":0.45521,"volume":2242438.02661,"volumeNotional":1020783.5574,"tradesDone":1461}
{"date":"2018-07-01 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4552,"high":0.46379,"low":0.45443,"close":0.45797,"volume":3159665.91135,"volumeNotional":1447040.20603,"tradesDone":1142}
{"date":"2018-07-01 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45804,"high":0.4628,"low":0.45709,"close":0.46179,"volume":2010419.80964,"volumeNotional":928383.80541,"tradesDone":1209}
{"date":"2018-07-01 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46098,"high":0.46298,"low":0.45917,"close":0.45998,"volume":1450411.33203,"volumeNotional":667155.64564,"tradesDone":899}
{"date":"2018-07-01 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45999,"high":0.46086,"low":0.45844,"close":0.45997,"volume":1471719.32662,"volumeNotional":676941.80676,"tradesDone":859}
{"date":"2018-07-01 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4597,"high":0.46163,"low":0.45854,"close":0.46162,"volume":2149596.96088,"volumeNotional":992297.24299,"tradesDone":1104}
{"date":"2018-07-01 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46137,"high":0.46246,"low":0.45809,"close":0.45856,"volume":2140659.24802,"volumeNotional":981616.12477,"tradesDone":1163}
{"date":"2018-07-01 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45966,"high":0.46215,"low":0.45914,"close":0.46194,"volume":1699069.70549,"volumeNotional":784873.18322,"tradesDone":932}
{"date":"2018-07-01 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46191,"high":0.46203,"low":0.46033,"close":0.46184,"volume":2000972.65185,"volumeNotional":924135.79099,"tradesDone":870}
{"date":"2018-07-01 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4618,"high":0.46219,"low":0.45801,"close":0.4591,"volume":2316280.63527,"volumeNotional":1063397.70931,"tradesDone":1232}
{"date":"2018-07-01 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45903,"high":0.45988,"low":0.45633,"close":0.45771,"volume":2192607.40462,"volumeNotional":1003572.86518,"tradesDone":1067}
{"date":"2018-07-01 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45786,"high":0.45798,"low":0.45051,"close":0.45149,"volume":5355773.1402,"volumeNotional":2418102.05269,"tradesDone":2627}
{"date":"2018-07-01 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45097,"high":0.4576,"low":0.45004,"close":0.45632,"volume":2312466.36441,"volumeNotional":1055229.20298,"tradesDone":1519}
{"date":"2018-07-01 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45656,"high":0.45729,"low":0.45418,"close":0.45587,"volume":828136.89948,"volumeNotional":377522.38463,"tradesDone":796}
{"date":"2018-07-01 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45572,"high":0.45794,"low":0.45549,"close":0.45694,"volume":293766.78163,"volumeNotional":134233.68732,"tradesDone":488}
{"date":"2018-07-01 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45699,"high":0.4578,"low":0.45658,"close":0.45695,"volume":198963.13409,"volumeNotional":90915.55279,"tradesDone":574}
{"date":"2018-07-01 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45673,"high":0.45934,"low":0.45435,"close":0.4554,"volume":1460923.50945,"volumeNotional":665303.82951,"tradesDone":686}
{"date":"2018-07-01 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45548,"high":0.46267,"low":0.45443,"close":0.46077,"volume":1940820.27707,"volumeNotional":894275.0621,"tradesDone":1318}
{"date":"2018-07-01 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4605,"high":0.46164,"low":0.4586,"close":0.46115,"volume":402224.52015,"volumeNotional":185484.9219,"tradesDone":467}
{"date":"2018-07-01 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46069,"high":0.46515,"low":0.46059,"close":0.46252,"volume":1021945.47851,"volumeNotional":472673.34749,"tradesDone":910}
{"date":"2018-07-01 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46257,"high":0.46462,"low":0.4608,"close":0.46119,"volume":783312.72539,"volumeNotional":361256.07527,"tradesDone":675}
{"date":"2018-07-02 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46204,"high":0.46562,"low":0.45939,"close":0.46072,"volume":2237834.20694,"volumeNotional":1031025.23794,"tradesDone":1087}
{"date":"2018-07-02 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46084,"high":0.46117,"low":0.45949,"close":0.45993,"volume":459749.64129,"volumeNotional":211452.8078,"tradesDone":342}
{"date":"2018-07-02 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45985,"high":0.46291,"low":0.45971,"close":0.4601,"volume":892247.01271,"volumeNotional":410523.98787,"tradesDone":650}
{"date":"2018-07-02 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46025,"high":0.46137,"low":0.45971,"close":0.46091,"volume":259146.72114,"volumeNotional":119444.01737,"tradesDone":434}
{"date":"2018-07-02 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4607,"high":0.4609,"low":0.45591,"close":0.4562,"volume":782464.68579,"volumeNotional":356958.5154,"tradesDone":668}
{"date":"2018-07-02 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4563,"high":0.4563,"low":0.45505,"close":0.45519,"volume":528294.62681,"volumeNotional":240475.72487,"tradesDone":333}
{"date":"2018-07-02 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45526,"high":0.45778,"low":0.45268,"close":0.45663,"volume":793370.80384,"volumeNotional":362275.08283,"tradesDone":900}
{"date":"2018-07-02 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45646,"high":0.45992,"low":0.45619,"close":0.4587,"volume":432199.95454,"volumeNotional":198248.86607,"tradesDone":455}
{"date":"2018-07-02 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45889,"high":0.46035,"low":0.4557,"close":0.4574,"volume":756734.50105,"volumeNotional":346131.85839,"tradesDone":665}
{"date":"2018-07-02 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45785,"high":0.45863,"low":0.4554,"close":0.45607,"volume":480131.40129,"volumeNotional":218974.96081,"tradesDone":617}
{"date":"2018-07-02 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45603,"high":0.45895,"low":0.45585,"close":0.45671,"volume":570340.06971,"volumeNotional":260477.95097,"tradesDone":511}
{"date":"2018-07-02 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45676,"high":0.45994,"low":0.4567,"close":0.45898,"volume":639138.64123,"volumeNotional":293349.56991,"tradesDone":484}
{"date":"2018-07-02 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45892,"high":0.45938,"low":0.45683,"close":0.45782,"volume":710849.93937,"volumeNotional":325443.00134,"tradesDone":721}
{"date":"2018-07-02 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45786,"high":0.48214,"low":0.45781,"close":0.47796,"volume":11381684.99079,"volumeNotional":5439959.5777,"tradesDone":5171}
{"date":"2018-07-02 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47805,"high":0.48329,"low":0.47658,"close":0.48137,"volume":5458592.52705,"volumeNotional":2627602.35047,"tradesDone":2588}
{"date":"2018-07-02 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48125,"high":0.48751,"low":0.48108,"close":0.48619,"volume":3969165.24145,"volumeNotional":1929779.93956,"tradesDone":2054}
{"date":"2018-07-02 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48623,"high":0.48703,"low":0.48239,"close":0.48349,"volume":2094654.2864,"volumeNotional":1012745.52605,"tradesDone":1441}
{"date":"2018-07-02 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48371,"high":0.48503,"low":0.4831,"close":0.48402,"volume":1978054.36096,"volumeNotional":957408.34044,"tradesDone":1418}
{"date":"2018-07-02 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48407,"high":0.48895,"low":0.4834,"close":0.48878,"volume":2354390.34759,"volumeNotional":1150769.60326,"tradesDone":1892}
{"date":"2018-07-02 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48862,"high":0.49556,"low":0.4883,"close":0.49027,"volume":6564407.86676,"volumeNotional":3218358.12603,"tradesDone":3689}
{"date":"2018-07-02 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49016,"high":0.49234,"low":0.48838,"close":0.49126,"volume":2598827.22244,"volumeNotional":1276708.3579,"tradesDone":1647}
{"date":"2018-07-02 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49091,"high":0.49552,"low":0.49011,"close":0.49535,"volume":2742405.69769,"volumeNotional":1358461.07447,"tradesDone":1887}
{"date":"2018-07-02 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49501,"high":0.49529,"low":0.49032,"close":0.49155,"volume":2731602.78601,"volumeNotional":1342720.10017,"tradesDone":1715}
{"date":"2018-07-02 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49146,"high":0.4917,"low":0.48715,"close":0.48983,"volume":2707119.52723,"volumeNotional":1326041.82004,"tradesDone":1721}
{"date":"2018-07-03 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4894,"high":0.49219,"low":0.48804,"close":0.48891,"volume":1976730.40988,"volumeNotional":966440.50763,"tradesDone":1279}
{"date":"2018-07-03 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48839,"high":0.48917,"low":0.48779,"close":0.48823,"volume":2120444.50578,"volumeNotional":1035254.68331,"tradesDone":1361}
{"date":"2018-07-03 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48856,"high":0.49318,"low":0.48831,"close":0.49309,"volume":3248052.27173,"volumeNotional":1601591.86433,"tradesDone":1787}
{"date":"2018-07-03 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49299,"high":0.50897,"low":0.49276,"close":0.50507,"volume":8220728.19855,"volumeNotional":4152081.83664,"tradesDone":5183}
{"date":"2018-07-03 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50504,"high":0.51996,"low":0.50484,"close":0.51369,"volume":7540087.79164,"volumeNotional":3873269.05227,"tradesDone":4456}
{"date":"2018-07-03 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51378,"high":0.51841,"low":0.50812,"close":0.50853,"volume":4116755.72367,"volumeNotional":2093492.28786,"tradesDone":3200}
{"date":"2018-07-03 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50879,"high":0.51022,"low":0.50321,"close":0.51007,"volume":4250006.24831,"volumeNotional":2167794.1789,"tradesDone":2313}
{"date":"2018-07-03 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51002,"high":0.51471,"low":0.50857,"close":0.50995,"volume":3797359.17772,"volumeNotional":1936481.16524,"tradesDone":2252}
{"date":"2018-07-03 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51002,"high":0.51032,"low":0.50285,"close":0.50511,"volume":2650445.40032,"volumeNotional":1338760.93614,"tradesDone":2119}
{"date":"2018-07-03 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50545,"high":0.50706,"low":0.4988,"close":0.50015,"volume":3718160.12962,"volumeNotional":1859651.99677,"tradesDone":2401}
{"date":"2018-07-03 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49972,"high":0.49973,"low":0.48621,"close":0.49357,"volume":7980439.59725,"volumeNotional":3938892.25167,"tradesDone":4762}
{"date":"2018-07-03 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49314,"high":0.49968,"low":0.49181,"close":0.49688,"volume":4094771.85959,"volumeNotional":2034616.95795,"tradesDone":2467}
{"date":"2018-07-03 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49728,"high":0.49788,"low":0.49301,"close":0.49459,"volume":2907542.91998,"volumeNotional":1438037.21582,"tradesDone":1812}
{"date":"2018-07-03 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49511,"high":0.49528,"low":0.48967,"close":0.4926,"volume":2723656.11311,"volumeNotional":1341673.09783,"tradesDone":1433}
{"date":"2018-07-03 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49262,"high":0.49397,"low":0.49044,"close":0.4937,"volume":2017743.08916,"volumeNotional":996159.50659,"tradesDone":1238}
{"date":"2018-07-03 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49277,"high":0.49699,"low":0.49175,"close":0.49692,"volume":1953189.35897,"volumeNotional":970571.05011,"tradesDone":1311}
{"date":"2018-07-03 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49657,"high":0.50257,"low":0.4957,"close":0.50104,"volume":3506329.56033,"volumeNotional":1756826.22888,"tradesDone":2039}
{"date":"2018-07-03 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50106,"high":0.50119,"low":0.49374,"close":0.4955,"volume":1952964.49669,"volumeNotional":967701.91043,"tradesDone":1434}
{"date":"2018-07-03 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49547,"high":0.49665,"low":0.49347,"close":0.49431,"volume":1473777.55821,"volumeNotional":728508.09298,"tradesDone":894}
{"date":"2018-07-03 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49409,"high":0.4969,"low":0.48552,"close":0.49468,"volume":3786014.89957,"volumeNotional":1872876.99268,"tradesDone":2673}
{"date":"2018-07-03 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49463,"high":0.49694,"low":0.49256,"close":0.49693,"volume":2403939.48549,"volumeNotional":1194600.04312,"tradesDone":1217}
{"date":"2018-07-03 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49698,"high":0.49698,"low":0.49183,"close":0.49506,"volume":1787747.40272,"volumeNotional":885035.95223,"tradesDone":1070}
{"date":"2018-07-03 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4953,"high":0.49816,"low":0.48017,"close":0.48313,"volume":3434753.14138,"volumeNotional":1659433.68451,"tradesDone":2424}
{"date":"2018-07-03 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47928,"high":0.48595,"low":0.47812,"close":0.48442,"volume":2259030.56987,"volumeNotional":1094325.18117,"tradesDone":1394}
{"date":"2018-07-04 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48464,"high":0.48573,"low":0.47995,"close":0.48152,"volume":1169716.7587,"volumeNotional":563243.89976,"tradesDone":796}
{"date":"2018-07-04 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47578,"high":0.47953,"low":0.47544,"close":0.47742,"volume":919423.61822,"volumeNotional":438949.70789,"tradesDone":647}
{"date":"2018-07-04 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4774,"high":0.47936,"low":0.47645,"close":0.47714,"volume":231174.48661,"volumeNotional":110302.78017,"tradesDone":403}
{"date":"2018-07-04 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47735,"high":0.47908,"low":0.47674,"close":0.47856,"volume":406767.15616,"volumeNotional":194660.52936,"tradesDone":578}
{"date":"2018-07-04 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47877,"high":0.48076,"low":0.47844,"close":0.47966,"volume":264324.66793,"volumeNotional":126787.13315,"tradesDone":412}
{"date":"2018-07-04 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47941,"high":0.48207,"low":0.47847,"close":0.48131,"volume":615140.8108,"volumeNotional":296076.08664,"tradesDone":713}
{"date":"2018-07-04 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48098,"high":0.4831,"low":0.4795,"close":0.48143,"volume":608666.18849,"volumeNotional":293027.17029,"tradesDone":604}
{"date":"2018-07-04 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4815,"high":0.48153,"low":0.479,"close":0.47965,"volume":268808.19644,"volumeNotional":128932.86096,"tradesDone":225}
{"date":"2018-07-04 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48125,"high":0.48748,"low":0.47953,"close":0.48505,"volume":1750105.77724,"volumeNotional":848889.62244,"tradesDone":1386}
{"date":"2018-07-04 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48504,"high":0.48909,"low":0.48356,"close":0.48841,"volume":1826426.46571,"volumeNotional":892047.07185,"tradesDone":1245}
{"date":"2018-07-04 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48722,"high":0.48955,"low":0.48565,"close":0.4872,"volume":1783229.63767,"volumeNotional":868790.65396,"tradesDone":1138}
{"date":"2018-07-04 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48696,"high":0.48702,"low":0.48009,"close":0.48418,"volume":2477462.11545,"volumeNotional":1199537.51773,"tradesDone":1774}
{"date":"2018-07-04 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48313,"high":0.4871,"low":0.48299,"close":0.4848,"volume":3002770.61615,"volumeNotional":1455748.07683,"tradesDone":1839}
{"date":"2018-07-04 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48495,"high":0.50531,"low":0.48471,"close":0.49751,"volume":6059912.51076,"volumeNotional":3014846.15346,"tradesDone":3491}
{"date":"2018-07-04 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49764,"high":0.49978,"low":0.4955,"close":0.49935,"volume":3221614.42337,"volumeNotional":1608699.24804,"tradesDone":2054}
{"date":"2018-07-04 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49938,"high":0.49995,"low":0.49513,"close":0.4961,"volume":1143102.21913,"volumeNotional":567097.95052,"tradesDone":859}
{"date":"2018-07-04 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49588,"high":0.49639,"low":0.49226,"close":0.49513,"volume":2079565.68241,"volumeNotional":1029651.7628,"tradesDone":1453}
{"date":"2018-07-04 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49474,"high":0.49698,"low":0.4942,"close":0.49535,"volume":1742180.75887,"volumeNotional":862997.9265,"tradesDone":1473}
{"date":"2018-07-04 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4958,"high":0.50528,"low":0.49549,"close":0.49824,"volume":2443452.44049,"volumeNotional":1217430.67602,"tradesDone":1759}
{"date":"2018-07-04 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49885,"high":0.50598,"low":0.49809,"close":0.50582,"volume":3154938.2893,"volumeNotional":1595822.36809,"tradesDone":2098}
{"date":"2018-07-04 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50532,"high":0.50708,"low":0.50222,"close":0.50523,"volume":2391991.12571,"volumeNotional":1208496.53598,"tradesDone":2094}
{"date":"2018-07-04 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50498,"high":0.5056,"low":0.49937,"close":0.4998,"volume":2338491.63064,"volumeNotional":1168784.69953,"tradesDone":1855}
{"date":"2018-07-04 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4998,"high":0.50016,"low":0.48553,"close":0.48972,"volume":4141332.00951,"volumeNotional":2028093.48875,"tradesDone":2842}
{"date":"2018-07-04 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48916,"high":0.49406,"low":0.48538,"close":0.49168,"volume":2844273.40509,"volumeNotional":1398482.4426,"tradesDone":2001}
{"date":"2018-07-05 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49156,"high":0.49199,"low":0.48369,"close":0.49005,"volume":2730856.02808,"volumeNotional":1338242.81886,"tradesDone":1625}
{"date":"2018-07-05 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49014,"high":0.50389,"low":0.48916,"close":0.49693,"volume":3648058.87968,"volumeNotional":1812827.23765,"tradesDone":2138}
{"date":"2018-07-05 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49771,"high":0.49946,"low":0.49004,"close":0.49252,"volume":2284640.67779,"volumeNotional":1125225.04482,"tradesDone":1708}
{"date":"2018-07-05 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49239,"high":0.49503,"low":0.49164,"close":0.49379,"volume":1470423.82342,"volumeNotional":726078.50115,"tradesDone":951}
{"date":"2018-07-05 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49382,"high":0.49555,"low":0.49302,"close":0.49402,"volume":1381783.58603,"volumeNotional":682625.5959,"tradesDone":867}
{"date":"2018-07-05 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49369,"high":0.49684,"low":0.48887,"close":0.49015,"volume":2365642.64358,"volumeNotional":1159523.75045,"tradesDone":1459}
{"date":"2018-07-05 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48983,"high":0.49141,"low":0.48765,"close":0.4888,"volume":1971343.1938,"volumeNotional":963586.78211,"tradesDone":1088}
{"date":"2018-07-05 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4885,"high":0.49137,"low":0.48809,"close":0.48999,"volume":1576758.42639,"volumeNotional":772596.92647,"tradesDone":1073}
{"date":"2018-07-05 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48996,"high":0.491,"low":0.48759,"close":0.48982,"volume":1617116.30019,"volumeNotional":792098.12643,"tradesDone":1104}
{"date":"2018-07-05 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49,"high":0.49156,"low":0.48197,"close":0.48787,"volume":4454793.30761,"volumeNotional":2173368.04431,"tradesDone":2866}
{"date":"2018-07-05 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48825,"high":0.49154,"low":0.4867,"close":0.48939,"volume":2680748.02183,"volumeNotional":1311936.82435,"tradesDone":1321}
{"date":"2018-07-05 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48956,"high":0.49363,"low":0.48709,"close":0.48762,"volume":2173216.64553,"volumeNotional":1059697.37407,"tradesDone":1612}
{"date":"2018-07-05 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48742,"high":0.49097,"low":0.4844,"close":0.49005,"volume":2568569.77733,"volumeNotional":1258734.86138,"tradesDone":1909}
{"date":"2018-07-05 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4902,"high":0.4915,"low":0.48198,"close":0.4834,"volume":2882705.88058,"volumeNotional":1393490.05475,"tradesDone":2201}
{"date":"2018-07-05 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48355,"high":0.48472,"low":0.4782,"close":0.48085,"volume":3358409.34554,"volumeNotional":1614906.4353,"tradesDone":2071}
{"date":"2018-07-05 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48077,"high":0.48273,"low":0.47401,"close":0.48254,"volume":4632222.12849,"volumeNotional":2235217.0264,"tradesDone":2547}
{"date":"2018-07-05 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48241,"high":0.48612,"low":0.47874,"close":0.4792,"volume":1981713.35829,"volumeNotional":949645.78599,"tradesDone":1326}
{"date":"2018-07-05 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47942,"high":0.48081,"low":0.47557,"close":0.47601,"volume":2338469.2886,"volumeNotional":1113133.26678,"tradesDone":1815}
{"date":"2018-07-05 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47589,"high":0.47914,"low":0.4694,"close":0.47173,"volume":3766778.87458,"volumeNotional":1776886.70116,"tradesDone":2863}
{"date":"2018-07-05 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47227,"high":0.47804,"low":0.46909,"close":0.47521,"volume":2186146.55713,"volumeNotional":1038881.69104,"tradesDone":1476}
{"date":"2018-07-05 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47551,"high":0.47591,"low":0.47128,"close":0.47452,"volume":2028026.75537,"volumeNotional":962335.82593,"tradesDone":1195}
{"date":"2018-07-05 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47365,"high":0.47486,"low":0.47118,"close":0.47225,"volume":736695.18395,"volumeNotional":347906.81217,"tradesDone":608}
{"date":"2018-07-05 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47236,"high":0.47939,"low":0.47186,"close":0.47839,"volume":1348840.04582,"volumeNotional":645271.59874,"tradesDone":1056}
{"date":"2018-07-05 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47833,"high":0.47931,"low":0.47526,"close":0.47697,"volume":1062741.14585,"volumeNotional":506900.20042,"tradesDone":871}
{"date":"2018-07-06 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47758,"high":0.47833,"low":0.47492,"close":0.47552,"volume":1192077.35241,"volumeNotional":566856.27864,"tradesDone":836}
{"date":"2018-07-06 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47551,"high":0.47577,"low":0.47028,"close":0.47063,"volume":1286433.33121,"volumeNotional":605439.47309,"tradesDone":1068}
{"date":"2018-07-06 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47069,"high":0.47463,"low":0.47047,"close":0.47408,"volume":1585368.92538,"volumeNotional":751589.45001,"tradesDone":1006}
{"date":"2018-07-06 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47371,"high":0.47442,"low":0.47107,"close":0.47127,"volume":966601.40026,"volumeNotional":455530.56164,"tradesDone":874}
{"date":"2018-07-06 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47217,"high":0.47239,"low":0.46772,"close":0.46864,"volume":2688401.84607,"volumeNotional":1259885.2931,"tradesDone":1764}
{"date":"2018-07-06 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46854,"high":0.46908,"low":0.46527,"close":0.46575,"volume":1945525.31368,"volumeNotional":906123.51123,"tradesDone":1481}
{"date":"2018-07-06 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46574,"high":0.46698,"low":0.46023,"close":0.46097,"volume":2596036.23658,"volumeNotional":1196704.14811,"tradesDone":2020}
{"date":"2018-07-06 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46032,"high":0.46422,"low":0.45809,"close":0.46192,"volume":2115548.3825,"volumeNotional":977224.03167,"tradesDone":1532}
{"date":"2018-07-06 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46177,"high":0.4683,"low":0.46145,"close":0.46753,"volume":2516793.53817,"volumeNotional":1176681.56436,"tradesDone":1899}
{"date":"2018-07-06 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4675,"high":0.46929,"low":0.46459,"close":0.46695,"volume":1704895.57138,"volumeNotional":796096.66222,"tradesDone":1289}
{"date":"2018-07-06 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46656,"high":0.47185,"low":0.46533,"close":0.47073,"volume":2510120.07261,"volumeNotional":1181577.41903,"tradesDone":1255}
{"date":"2018-07-06 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47076,"high":0.47784,"low":0.47048,"close":0.47399,"volume":3061144.42077,"volumeNotional":1450948.40105,"tradesDone":2568}
{"date":"2018-07-06 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47444,"high":0.48149,"low":0.47413,"close":0.47716,"volume":3435473.8502,"volumeNotional":1639286.66767,"tradesDone":2292}
{"date":"2018-07-06 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47675,"high":0.47739,"low":0.47215,"close":0.4738,"volume":1577254.91989,"volumeNotional":747301.28982,"tradesDone":1342}
{"date":"2018-07-06 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47384,"high":0.47406,"low":0.4703,"close":0.47118,"volume":1262893.77431,"volumeNotional":595051.00533,"tradesDone":897}
{"date":"2018-07-06 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47109,"high":0.47299,"low":0.46949,"close":0.47243,"volume":1388738.10804,"volumeNotional":656085.13792,"tradesDone":1075}
{"date":"2018-07-06 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47268,"high":0.47463,"low":0.47048,"close":0.47078,"volume":568888.97866,"volumeNotional":267824.29717,"tradesDone":595}
{"date":"2018-07-06 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47076,"high":0.47538,"low":0.46836,"close":0.47238,"volume":1594279.99192,"volumeNotional":753111.95213,"tradesDone":971}
{"date":"2018-07-06 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47333,"high":0.47423,"low":0.46695,"close":0.46927,"volume":560537.91852,"volumeNotional":263045.43153,"tradesDone":552}
{"date":"2018-07-06 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47173,"high":0.47577,"low":0.47171,"close":0.47426,"volume":740192.84324,"volumeNotional":351045.46521,"tradesDone":555}
{"date":"2018-07-06 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.475,"high":0.47542,"low":0.47377,"close":0.47427,"volume":445504.71434,"volumeNotional":211289.85355,"tradesDone":454}
{"date":"2018-07-06 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47401,"high":0.47402,"low":0.47208,"close":0.47291,"volume":296523.74959,"volumeNotional":140229.43451,"tradesDone":419}
{"date":"2018-07-06 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47289,"high":0.47594,"low":0.472,"close":0.47335,"volume":339998.39056,"volumeNotional":160939.21685,"tradesDone":402}
{"date":"2018-07-06 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47358,"high":0.47815,"low":0.47354,"close":0.47639,"volume":617937.38787,"volumeNotional":294376.66691,"tradesDone":704}
{"date":"2018-07-07 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47692,"high":0.47751,"low":0.47498,"close":0.47582,"volume":215141.48188,"volumeNotional":102368.61068,"tradesDone":362}
{"date":"2018-07-07 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4755,"high":0.47617,"low":0.47345,"close":0.47425,"volume":238885.10281,"volumeNotional":113290.79575,"tradesDone":343}
{"date":"2018-07-07 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4743,"high":0.47495,"low":0.47329,"close":0.47331,"volume":242169.99012,"volumeNotional":114621.81172,"tradesDone":230}
{"date":"2018-07-07 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4733,"high":0.47377,"low":0.47206,"close":0.47235,"volume":169130.693,"volumeNotional":79888.18221,"tradesDone":219}
{"date":"2018-07-07 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47231,"high":0.47481,"low":0.47183,"close":0.47254,"volume":277502.09725,"volumeNotional":131130.67093,"tradesDone":274}
{"date":"2018-07-07 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47267,"high":0.47488,"low":0.4723,"close":0.47416,"volume":281668.9643,"volumeNotional":133557.08224,"tradesDone":194}
{"date":"2018-07-07 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47413,"high":0.47416,"low":0.47009,"close":0.47118,"volume":391815.08721,"volumeNotional":184614.67352,"tradesDone":368}
{"date":"2018-07-07 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47121,"high":0.47197,"low":0.47014,"close":0.47093,"volume":230236.27071,"volumeNotional":108425.58872,"tradesDone":209}
{"date":"2018-07-07 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47148,"high":0.4715,"low":0.46959,"close":0.46974,"volume":255199.0776,"volumeNotional":119876.43962,"tradesDone":268}
{"date":"2018-07-07 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46969,"high":0.47098,"low":0.46818,"close":0.46958,"volume":851155.82475,"volumeNotional":399685.71538,"tradesDone":567}
{"date":"2018-07-07 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46959,"high":0.47016,"low":0.46785,"close":0.47016,"volume":402950.16571,"volumeNotional":189451.61895,"tradesDone":269}
{"date":"2018-07-07 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47022,"high":0.47022,"low":0.46892,"close":0.4697,"volume":139285.45675,"volumeNotional":65422.60241,"tradesDone":127}
{"date":"2018-07-07 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46971,"high":0.47249,"low":0.46641,"close":0.46733,"volume":1044402.50418,"volumeNotional":488075.82392,"tradesDone":690}
{"date":"2018-07-07 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46741,"high":0.46808,"low":0.46407,"close":0.465,"volume":1062207.5125,"volumeNotional":493930.33281,"tradesDone":655}
{"date":"2018-07-07 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4652,"high":0.46965,"low":0.46484,"close":0.46639,"volume":570968.11643,"volumeNotional":266293.31833,"tradesDone":495}
{"date":"2018-07-07 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46651,"high":0.46689,"low":0.46543,"close":0.46627,"volume":339747.67317,"volumeNotional":158415.34781,"tradesDone":267}
{"date":"2018-07-07 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46612,"high":0.46743,"low":0.46567,"close":0.46699,"volume":113630.15644,"volumeNotional":53064.05647,"tradesDone":175}
{"date":"2018-07-07 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46679,"high":0.46731,"low":0.46522,"close":0.46655,"volume":597656.98139,"volumeNotional":278837.2832,"tradesDone":288}
{"date":"2018-07-07 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46675,"high":0.46765,"low":0.46597,"close":0.46668,"volume":371107.12018,"volumeNotional":173187.64587,"tradesDone":220}
{"date":"2018-07-07 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46627,"high":0.46883,"low":0.4648,"close":0.46819,"volume":1270465.04788,"volumeNotional":594813.99579,"tradesDone":587}
{"date":"2018-07-07 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46762,"high":0.46827,"low":0.46417,"close":0.46721,"volume":1892210.62553,"volumeNotional":884055.57835,"tradesDone":1018}
{"date":"2018-07-07 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46718,"high":0.46923,"low":0.46638,"close":0.46756,"volume":1316571.12105,"volumeNotional":615581.92491,"tradesDone":776}
{"date":"2018-07-07 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4677,"high":0.47192,"low":0.46668,"close":0.47186,"volume":1836199.48079,"volumeNotional":866420.7213,"tradesDone":1018}
{"date":"2018-07-07 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47184,"high":0.48758,"low":0.47027,"close":0.48515,"volume":7151316.38583,"volumeNotional":3469463.05825,"tradesDone":4213}
{"date":"2018-07-08 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48523,"high":0.48794,"low":0.4798,"close":0.48156,"volume":4165443.45327,"volumeNotional":2005898.03566,"tradesDone":2272}
{"date":"2018-07-08 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48158,"high":0.48427,"low":0.48005,"close":0.48076,"volume":2715470.20225,"volumeNotional":1305485.38447,"tradesDone":1209}
{"date":"2018-07-08 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48022,"high":0.4828,"low":0.47899,"close":0.48194,"volume":2937955.99597,"volumeNotional":1415912.66114,"tradesDone":1187}
{"date":"2018-07-08 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48183,"high":0.48347,"low":0.48043,"close":0.48138,"volume":1845958.85916,"volumeNotional":888610.62042,"tradesDone":957}
{"date":"2018-07-08 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48173,"high":0.48366,"low":0.4813,"close":0.48225,"volume":2080356.11728,"volumeNotional":1003260.20476,"tradesDone":1062}
{"date":"2018-07-08 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48236,"high":0.48511,"low":0.48067,"close":0.48193,"volume":2481802.52393,"volumeNotional":1196042.80972,"tradesDone":1210}
{"date":"2018-07-08 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48275,"high":0.48379,"low":0.48234,"close":0.48346,"volume":1542820.29192,"volumeNotional":745890.16513,"tradesDone":824}
{"date":"2018-07-08 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48333,"high":0.48665,"low":0.48284,"close":0.48653,"volume":1961124.48745,"volumeNotional":954154.75368,"tradesDone":1075}
{"date":"2018-07-08 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48657,"high":0.48728,"low":0.48291,"close":0.48335,"volume":3049158.67802,"volumeNotional":1473816.56938,"tradesDone":1603}
{"date":"2018-07-08 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48301,"high":0.48511,"low":0.48251,"close":0.48472,"volume":1615425.38689,"volumeNotional":783033.88473,"tradesDone":892}
{"date":"2018-07-08 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48442,"high":0.48496,"low":0.4824,"close":0.48377,"volume":1681371.94815,"volumeNotional":813393.21419,"tradesDone":786}
{"date":"2018-07-08 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48373,"high":0.48536,"low":0.48307,"close":0.48465,"volume":1179756.69781,"volumeNotional":571772.96408,"tradesDone":700}
{"date":"2018-07-08 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48488,"high":0.48738,"low":0.48218,"close":0.48272,"volume":2160305.70455,"volumeNotional":1042814.74024,"tradesDone":1115}
{"date":"2018-07-08 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4829,"high":0.48521,"low":0.48172,"close":0.48392,"volume":1672831.81349,"volumeNotional":809514.6131,"tradesDone":1013}
{"date":"2018-07-08 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48421,"high":0.48472,"low":0.4819,"close":0.48433,"volume":2042706.07602,"volumeNotional":989343.43753,"tradesDone":1165}
{"date":"2018-07-08 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48422,"high":0.48848,"low":0.48316,"close":0.48361,"volume":2372272.02094,"volumeNotional":1147246.6797,"tradesDone":1460}
{"date":"2018-07-08 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48365,"high":0.48589,"low":0.48361,"close":0.48518,"volume":1428587.67519,"volumeNotional":693127.77962,"tradesDone":787}
{"date":"2018-07-08 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48548,"high":0.4872,"low":0.4846,"close":0.48589,"volume":1497872.5904,"volumeNotional":727797.63933,"tradesDone":799}
{"date":"2018-07-08 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48631,"high":0.48709,"low":0.48404,"close":0.48458,"volume":1722908.91142,"volumeNotional":834887.77172,"tradesDone":987}
{"date":"2018-07-08 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48437,"high":0.48665,"low":0.48275,"close":0.4856,"volume":2556805.33474,"volumeNotional":1241593.26681,"tradesDone":1393}
{"date":"2018-07-08 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.485,"high":0.48748,"low":0.48456,"close":0.48522,"volume":1697731.55819,"volumeNotional":823766.76236,"tradesDone":825}
{"date":"2018-07-08 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48509,"high":0.48594,"low":0.48415,"close":0.48519,"volume":1823279.38724,"volumeNotional":884643.46107,"tradesDone":1125}
{"date":"2018-07-08 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4856,"high":0.48753,"low":0.48491,"close":0.48651,"volume":1731729.50915,"volumeNotional":842511.0628,"tradesDone":842}
{"date":"2018-07-08 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48618,"high":0.48635,"low":0.47467,"close":0.47878,"volume":4753615.27401,"volumeNotional":2275920.16693,"tradesDone":2958}
{"date":"2018-07-09 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47876,"high":0.48069,"low":0.47679,"close":0.47891,"volume":1779506.57628,"volumeNotional":852218.68148,"tradesDone":965}
{"date":"2018-07-09 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47829,"high":0.47848,"low":0.47535,"close":0.4764,"volume":1541634.68883,"volumeNotional":734430.27211,"tradesDone":977}
{"date":"2018-07-09 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47653,"high":0.47676,"low":0.4735,"close":0.47597,"volume":1921161.38301,"volumeNotional":914414.73189,"tradesDone":1037}
{"date":"2018-07-09 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47603,"high":0.47872,"low":0.47593,"close":0.4784,"volume":1196342.23114,"volumeNotional":572331.88994,"tradesDone":733}
{"date":"2018-07-09 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47831,"high":0.47842,"low":0.47642,"close":0.47734,"volume":1203510.8211,"volumeNotional":574486.77403,"tradesDone":569}
{"date":"2018-07-09 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47769,"high":0.47832,"low":0.47629,"close":0.47761,"volume":1041119.81711,"volumeNotional":497251.25829,"tradesDone":578}
{"date":"2018-07-09 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47753,"high":0.47902,"low":0.47702,"close":0.47888,"volume":1518324.72953,"volumeNotional":727098.72107,"tradesDone":819}
{"date":"2018-07-09 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47848,"high":0.48118,"low":0.47832,"close":0.48072,"volume":1380467.78743,"volumeNotional":663613.01645,"tradesDone":782}
{"date":"2018-07-09 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48053,"high":0.48106,"low":0.47876,"close":0.47938,"volume":1411794.82259,"volumeNotional":676780.58082,"tradesDone":810}
{"date":"2018-07-09 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47949,"high":0.4795,"low":0.47413,"close":0.47628,"volume":2118526.53538,"volumeNotional":1009010.4795,"tradesDone":1221}
{"date":"2018-07-09 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47668,"high":0.48087,"low":0.47575,"close":0.47719,"volume":1055901.14416,"volumeNotional":503861.01683,"tradesDone":569}
{"date":"2018-07-09 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47674,"high":0.48013,"low":0.47612,"close":0.47926,"volume":1561443.04486,"volumeNotional":748334.65322,"tradesDone":976}
{"date":"2018-07-09 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47862,"high":0.47924,"low":0.47555,"close":0.47642,"volume":1271770.84584,"volumeNotional":605900.00716,"tradesDone":712}
{"date":"2018-07-09 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47612,"high":0.48044,"low":0.47605,"close":0.47885,"volume":1344640.4587,"volumeNotional":643878.58243,"tradesDone":778}
{"date":"2018-07-09 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47889,"high":0.47949,"low":0.47296,"close":0.47776,"volume":1521289.91251,"volumeNotional":726815.49453,"tradesDone":756}
{"date":"2018-07-09 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47825,"high":0.47919,"low":0.47697,"close":0.47794,"volume":915597.54572,"volumeNotional":437604.52127,"tradesDone":655}
{"date":"2018-07-09 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47794,"high":0.47827,"low":0.47284,"close":0.47609,"volume":1974422.79968,"volumeNotional":940010.92067,"tradesDone":1076}
{"date":"2018-07-09 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47639,"high":0.47665,"low":0.47055,"close":0.47171,"volume":3464962.93864,"volumeNotional":1634453.89537,"tradesDone":1723}
{"date":"2018-07-09 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47196,"high":0.47377,"low":0.47048,"close":0.47289,"volume":2194060.14154,"volumeNotional":1037539.87438,"tradesDone":1198}
{"date":"2018-07-09 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47276,"high":0.47561,"low":0.47265,"close":0.47531,"volume":1579801.47551,"volumeNotional":750892.467,"tradesDone":895}
{"date":"2018-07-09 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47529,"high":0.47613,"low":0.47391,"close":0.47575,"volume":1672738.02729,"volumeNotional":795804.66631,"tradesDone":1022}
{"date":"2018-07-09 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47573,"high":0.47835,"low":0.4757,"close":0.4783,"volume":1887567.4632,"volumeNotional":902820.21557,"tradesDone":1130}
{"date":"2018-07-09 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47824,"high":0.48212,"low":0.47369,"close":0.47851,"volume":3059213.85672,"volumeNotional":1463858.23015,"tradesDone":2444}
{"date":"2018-07-09 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47818,"high":0.47923,"low":0.47073,"close":0.47311,"volume":2834161.46628,"volumeNotional":1340866.91082,"tradesDone":1764}
{"date":"2018-07-10 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47285,"high":0.47364,"low":0.46998,"close":0.47033,"volume":1923369.635,"volumeNotional":904619.90301,"tradesDone":1072}
{"date":"2018-07-10 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47019,"high":0.47198,"low":0.46884,"close":0.46958,"volume":1712175.54163,"volumeNotional":803995.27573,"tradesDone":1010}
{"date":"2018-07-10 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46974,"high":0.47089,"low":0.4612,"close":0.46307,"volume":3496288.57891,"volumeNotional":1619035.03379,"tradesDone":2358}
{"date":"2018-07-10 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46353,"high":0.46724,"low":0.4626,"close":0.46529,"volume":1600917.08997,"volumeNotional":744891.48218,"tradesDone":1169}
{"date":"2018-07-10 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46521,"high":0.46635,"low":0.46349,"close":0.46482,"volume":1282376.65228,"volumeNotional":596069.68613,"tradesDone":924}
{"date":"2018-07-10 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46474,"high":0.46491,"low":0.46184,"close":0.46338,"volume":2423900.29171,"volumeNotional":1123180.70442,"tradesDone":1310}
{"date":"2018-07-10 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46269,"high":0.46305,"low":0.45736,"close":0.45933,"volume":3528793.58399,"volumeNotional":1620865.30229,"tradesDone":1969}
{"date":"2018-07-10 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45932,"high":0.46217,"low":0.45861,"close":0.46089,"volume":1879902.85703,"volumeNotional":866426.12412,"tradesDone":1107}
{"date":"2018-07-10 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4604,"high":0.4628,"low":0.45895,"close":0.45998,"volume":1594925.86403,"volumeNotional":733632.21221,"tradesDone":899}
{"date":"2018-07-10 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45846,"high":0.45872,"low":0.45021,"close":0.4514,"volume":3793188.47523,"volumeNotional":1712257.84661,"tradesDone":2508}
{"date":"2018-07-10 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45143,"high":0.45331,"low":0.44892,"close":0.45199,"volume":3997712.54121,"volumeNotional":1806911.03359,"tradesDone":2341}
{"date":"2018-07-10 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45176,"high":0.45218,"low":0.44122,"close":0.44594,"volume":5090548.75798,"volumeNotional":2270063.91514,"tradesDone":2874}
{"date":"2018-07-10 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44586,"high":0.4488,"low":0.44466,"close":0.44674,"volume":2713355.23563,"volumeNotional":1212160.45395,"tradesDone":1644}
{"date":"2018-07-10 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44682,"high":0.45207,"low":0.44601,"close":0.44944,"volume":2311602.96776,"volumeNotional":1038917.18322,"tradesDone":1504}
{"date":"2018-07-10 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44952,"high":0.44987,"low":0.44409,"close":0.44837,"volume":3158820.06366,"volumeNotional":1416334.25762,"tradesDone":1283}
{"date":"2018-07-10 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44801,"high":0.44975,"low":0.44738,"close":0.44817,"volume":1722146.97251,"volumeNotional":771812.79731,"tradesDone":1000}
{"date":"2018-07-10 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44817,"high":0.45106,"low":0.44504,"close":0.44766,"volume":1738049.292,"volumeNotional":778052.92088,"tradesDone":1124}
{"date":"2018-07-10 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4469,"high":0.4484,"low":0.445,"close":0.44633,"volume":1079193.24808,"volumeNotional":481681.21192,"tradesDone":698}
{"date":"2018-07-10 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44644,"high":0.44868,"low":0.4464,"close":0.44735,"volume":1168647.35685,"volumeNotional":522793.7905,"tradesDone":702}
{"date":"2018-07-10 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44721,"high":0.44825,"low":0.44538,"close":0.44773,"volume":1472399.44904,"volumeNotional":659232.17294,"tradesDone":672}
{"date":"2018-07-10 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44809,"high":0.44908,"low":0.44695,"close":0.44869,"volume":1255466.32809,"volumeNotional":563317.78004,"tradesDone":766}
{"date":"2018-07-10 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44871,"high":0.44983,"low":0.44773,"close":0.44797,"volume":1334636.14208,"volumeNotional":597871.0394,"tradesDone":840}
{"date":"2018-07-10 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44797,"high":0.44846,"low":0.44581,"close":0.44581,"volume":1469537.54987,"volumeNotional":655137.70166,"tradesDone":787}
{"date":"2018-07-10 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44582,"high":0.44626,"low":0.43861,"close":0.44292,"volume":5179537.59251,"volumeNotional":2294137.70238,"tradesDone":2500}
{"date":"2018-07-11 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44266,"high":0.45137,"low":0.44208,"close":0.44989,"volume":4481816.81536,"volumeNotional":2016345.46188,"tradesDone":2198}
{"date":"2018-07-11 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44992,"high":0.45144,"low":0.4467,"close":0.44844,"volume":1908231.82304,"volumeNotional":855718.24642,"tradesDone":1000}
{"date":"2018-07-11 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44849,"high":0.44891,"low":0.44707,"close":0.44748,"volume":1237057.80445,"volumeNotional":553564.28221,"tradesDone":717}
{"date":"2018-07-11 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44753,"high":0.44816,"low":0.44458,"close":0.44465,"volume":1386335.09322,"volumeNotional":616436.27538,"tradesDone":921}
{"date":"2018-07-11 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44503,"high":0.44608,"low":0.44126,"close":0.44507,"volume":1632551.14631,"volumeNotional":726598.17653,"tradesDone":1027}
{"date":"2018-07-11 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44504,"high":0.44587,"low":0.43965,"close":0.44357,"volume":2319186.27568,"volumeNotional":1028723.69614,"tradesDone":1429}
{"date":"2018-07-11 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44394,"high":0.44447,"low":0.43935,"close":0.4418,"volume":2270020.66098,"volumeNotional":1002884.92173,"tradesDone":1218}
{"date":"2018-07-11 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44176,"high":0.44628,"low":0.44163,"close":0.44511,"volume":2735423.61999,"volumeNotional":1217556.627,"tradesDone":1368}
{"date":"2018-07-11 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44517,"high":0.44761,"low":0.44475,"close":0.44754,"volume":1250476.47249,"volumeNotional":559642.65914,"tradesDone":818}
{"date":"2018-07-11 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44757,"high":0.4481,"low":0.44297,"close":0.44517,"volume":1497825.22833,"volumeNotional":666787.90878,"tradesDone":894}
{"date":"2018-07-11 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.445,"high":0.44643,"low":0.44419,"close":0.44563,"volume":1310795.01054,"volumeNotional":584131.87099,"tradesDone":701}
{"date":"2018-07-11 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44608,"high":0.45105,"low":0.44577,"close":0.44786,"volume":2130220.22557,"volumeNotional":954036.53321,"tradesDone":1266}
{"date":"2018-07-11 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44781,"high":0.44994,"low":0.4457,"close":0.44826,"volume":1796072.38946,"volumeNotional":805113.35619,"tradesDone":1132}
{"date":"2018-07-11 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44819,"high":0.45073,"low":0.44808,"close":0.44893,"volume":1783108.50453,"volumeNotional":800483.00338,"tradesDone":1043}
{"date":"2018-07-11 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44884,"high":0.44891,"low":0.44508,"close":0.4473,"volume":2080856.49082,"volumeNotional":930762.9173,"tradesDone":1156}
{"date":"2018-07-11 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44722,"high":0.44778,"low":0.44529,"close":0.44632,"volume":1261085.09635,"volumeNotional":562850.69547,"tradesDone":680}
{"date":"2018-07-11 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44659,"high":0.44672,"low":0.44211,"close":0.44513,"volume":1754703.96193,"volumeNotional":781074.22778,"tradesDone":1321}
{"date":"2018-07-11 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44516,"high":0.44771,"low":0.44487,"close":0.44731,"volume":1476707.28246,"volumeNotional":660545.30714,"tradesDone":842}
{"date":"2018-07-11 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.447,"high":0.4474,"low":0.44554,"close":0.44578,"volume":1511105.54989,"volumeNotional":673617.18599,"tradesDone":697}
{"date":"2018-07-11 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44569,"high":0.44654,"low":0.44143,"close":0.44618,"volume":2082111.27934,"volumeNotional":928993.48878,"tradesDone":1163}
{"date":"2018-07-11 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4462,"high":0.44852,"low":0.4454,"close":0.44727,"volume":1681657.89353,"volumeNotional":752153.43118,"tradesDone":885}
{"date":"2018-07-11 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44692,"high":0.44996,"low":0.44639,"close":0.44783,"volume":1559548.66333,"volumeNotional":698418.32771,"tradesDone":845}
{"date":"2018-07-11 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44767,"high":0.44928,"low":0.44578,"close":0.44851,"volume":1223303.5399,"volumeNotional":548664.14148,"tradesDone":690}
{"date":"2018-07-11 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44813,"high":0.44947,"low":0.44753,"close":0.44865,"volume":1522655.41355,"volumeNotional":683142.10785,"tradesDone":837}
{"date":"2018-07-12 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44885,"high":0.4492,"low":0.44674,"close":0.44849,"volume":1684202.22002,"volumeNotional":755347.29328,"tradesDone":933}
{"date":"2018-07-12 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44875,"high":0.44915,"low":0.44615,"close":0.44618,"volume":1979569.25479,"volumeNotional":883243.08677,"tradesDone":1196}
{"date":"2018-07-12 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44606,"high":0.44754,"low":0.44302,"close":0.44478,"volume":2181240.76354,"volumeNotional":970173.70146,"tradesDone":1330}
{"date":"2018-07-12 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44463,"high":0.44578,"low":0.44351,"close":0.44575,"volume":1223772.68192,"volumeNotional":545492.28735,"tradesDone":634}
{"date":"2018-07-12 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44558,"high":0.44616,"low":0.44322,"close":0.44335,"volume":1318311.1381,"volumeNotional":584468.37372,"tradesDone":594}
{"date":"2018-07-12 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44332,"high":0.44426,"low":0.44102,"close":0.44408,"volume":2087172.97868,"volumeNotional":926875.66061,"tradesDone":1165}
{"date":"2018-07-12 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44404,"high":0.4442,"low":0.43512,"close":0.43601,"volume":5663672.67188,"volumeNotional":2469405.64035,"tradesDone":2837}
{"date":"2018-07-12 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43595,"high":0.43698,"low":0.43132,"close":0.4336,"volume":1754818.6196,"volumeNotional":760881.39685,"tradesDone":1061}
{"date":"2018-07-12 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43394,"high":0.4358,"low":0.43015,"close":0.43554,"volume":4568912.35524,"volumeNotional":1989962.37344,"tradesDone":2128}
{"date":"2018-07-12 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43561,"high":0.43714,"low":0.43318,"close":0.43393,"volume":1902334.06695,"volumeNotional":825478.76399,"tradesDone":1097}
{"date":"2018-07-12 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43385,"high":0.43449,"low":0.43141,"close":0.43314,"volume":1255730.85388,"volumeNotional":543911.91523,"tradesDone":887}
{"date":"2018-07-12 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43304,"high":0.43488,"low":0.43098,"close":0.43269,"volume":1679772.90963,"volumeNotional":726812.94864,"tradesDone":978}
{"date":"2018-07-12 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43254,"high":0.4347,"low":0.4313,"close":0.43372,"volume":1728225.65263,"volumeNotional":749567.57076,"tradesDone":990}
{"date":"2018-07-12 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43372,"high":0.4343,"low":0.43232,"close":0.43337,"volume":1726107.3463,"volumeNotional":748045.45021,"tradesDone":1345}
{"date":"2018-07-12 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43343,"high":0.43468,"low":0.43264,"close":0.43368,"volume":1336535.36745,"volumeNotional":579630.9215,"tradesDone":877}
{"date":"2018-07-12 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43344,"high":0.43445,"low":0.43191,"close":0.43292,"volume":1353732.92666,"volumeNotional":586058.41584,"tradesDone":796}
{"date":"2018-07-12 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43317,"high":0.43596,"low":0.43285,"close":0.43516,"volume":1487352.47493,"volumeNotional":647229.07415,"tradesDone":1007}
{"date":"2018-07-12 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43506,"high":0.4362,"low":0.43389,"close":0.4341,"volume":957001.20012,"volumeNotional":415436.74051,"tradesDone":620}
{"date":"2018-07-12 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43458,"high":0.43458,"low":0.43286,"close":0.4336,"volume":891111.74883,"volumeNotional":386385.89995,"tradesDone":502}
{"date":"2018-07-12 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43385,"high":0.43445,"low":0.43243,"close":0.43385,"volume":1676918.96261,"volumeNotional":727538.54537,"tradesDone":844}
{"date":"2018-07-12 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43407,"high":0.43519,"low":0.43353,"close":0.43405,"volume":1291938.7673,"volumeNotional":560765.06606,"tradesDone":580}
{"date":"2018-07-12 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43427,"high":0.43435,"low":0.43201,"close":0.43257,"volume":1009721.0171,"volumeNotional":436775.39439,"tradesDone":606}
{"date":"2018-07-12 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43245,"high":0.43293,"low":0.42758,"close":0.42971,"volume":4056058.10579,"volumeNotional":1742934.33307,"tradesDone":1704}
{"date":"2018-07-12 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.42943,"high":0.43803,"low":0.42397,"close":0.43726,"volume":6489777.54484,"volumeNotional":2837706.14267,"tradesDone":3325}
{"date":"2018-07-13 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43772,"high":0.44293,"low":0.43671,"close":0.43859,"volume":4214765.55567,"volumeNotional":1848565.55,"tradesDone":2136}
{"date":"2018-07-13 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43865,"high":0.4412,"low":0.43783,"close":0.4395,"volume":2009806.85952,"volumeNotional":883300.1375,"tradesDone":1243}
{"date":"2018-07-13 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4391,"high":0.44164,"low":0.43888,"close":0.44054,"volume":1466183.05637,"volumeNotional":645909.83628,"tradesDone":882}
{"date":"2018-07-13 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44055,"high":0.44383,"low":0.43982,"close":0.44341,"volume":2205888.83809,"volumeNotional":978107.78977,"tradesDone":1155}
{"date":"2018-07-13 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44315,"high":0.44458,"low":0.44176,"close":0.44321,"volume":1794220.70388,"volumeNotional":795212.64412,"tradesDone":897}
{"date":"2018-07-13 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44349,"high":0.44514,"low":0.44321,"close":0.44448,"volume":1730864.59871,"volumeNotional":769337.78942,"tradesDone":867}
{"date":"2018-07-13 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44458,"high":0.44496,"low":0.44046,"close":0.44208,"volume":1907804.78342,"volumeNotional":843409.24616,"tradesDone":1217}
{"date":"2018-07-13 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44206,"high":0.44347,"low":0.44111,"close":0.44223,"volume":1937411.56741,"volumeNotional":856781.62854,"tradesDone":1192}
{"date":"2018-07-13 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44294,"high":0.44305,"low":0.44049,"close":0.44052,"volume":1650363.20637,"volumeNotional":727016.63391,"tradesDone":830}
{"date":"2018-07-13 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44087,"high":0.44128,"low":0.44004,"close":0.44011,"volume":1903326.34685,"volumeNotional":837680.53724,"tradesDone":991}
{"date":"2018-07-13 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4401,"high":0.4407,"low":0.43971,"close":0.44008,"volume":1434209.28707,"volumeNotional":631160.51422,"tradesDone":754}
{"date":"2018-07-13 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44035,"high":0.44196,"low":0.4401,"close":0.44136,"volume":1326742.94975,"volumeNotional":585564.9977,"tradesDone":705}
{"date":"2018-07-13 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44161,"high":0.445,"low":0.44127,"close":0.4441,"volume":1860178.60144,"volumeNotional":826102.07799,"tradesDone":1149}
{"date":"2018-07-13 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44382,"high":0.44479,"low":0.44024,"close":0.44077,"volume":1944045.72512,"volumeNotional":856870.29567,"tradesDone":1015}
{"date":"2018-07-13 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44062,"high":0.44193,"low":0.43917,"close":0.43998,"volume":2133842.27886,"volumeNotional":938850.8138,"tradesDone":1208}
{"date":"2018-07-13 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44007,"high":0.44109,"low":0.43984,"close":0.44076,"volume":1009439.13941,"volumeNotional":444919.00443,"tradesDone":740}
{"date":"2018-07-13 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44062,"high":0.44096,"low":0.43622,"close":0.43904,"volume":2266177.68727,"volumeNotional":994934.40833,"tradesDone":987}
{"date":"2018-07-13 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43943,"high":0.4406,"low":0.43848,"close":0.43969,"volume":1331866.74231,"volumeNotional":585612.91615,"tradesDone":757}
{"date":"2018-07-13 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43981,"high":0.4437,"low":0.43727,"close":0.43859,"volume":1930280.68883,"volumeNotional":846596.79499,"tradesDone":1122}
{"date":"2018-07-13 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43924,"high":0.43953,"low":0.43326,"close":0.43438,"volume":3823212.19741,"volumeNotional":1660740.92724,"tradesDone":1953}
{"date":"2018-07-13 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43429,"high":0.43959,"low":0.43044,"close":0.43607,"volume":4161590.06165,"volumeNotional":1814725.16929,"tradesDone":2464}
{"date":"2018-07-13 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4363,"high":0.4375,"low":0.43542,"close":0.43628,"volume":2472741.50701,"volumeNotional":1078818.9658,"tradesDone":1148}
{"date":"2018-07-13 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43615,"high":0.43656,"low":0.43326,"close":0.43617,"volume":2267567.58858,"volumeNotional":989053.77039,"tradesDone":975}
{"date":"2018-07-13 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43615,"high":0.43952,"low":0.43504,"close":0.4377,"volume":1343486.79009,"volumeNotional":588038.52229,"tradesDone":782}
{"date":"2018-07-14 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43766,"high":0.43927,"low":0.43668,"close":0.43673,"volume":1478754.85949,"volumeNotional":645821.78756,"tradesDone":909}
{"date":"2018-07-14 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43685,"high":0.44018,"low":0.43644,"close":0.43759,"volume":1634969.6913,"volumeNotional":715440.47937,"tradesDone":852}
{"date":"2018-07-14 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43752,"high":0.43858,"low":0.43682,"close":0.43827,"volume":1251099.06872,"volumeNotional":548322.8844,"tradesDone":609}
{"date":"2018-07-14 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4383,"high":0.43848,"low":0.43408,"close":0.43554,"volume":1403629.32665,"volumeNotional":611341.77805,"tradesDone":798}
{"date":"2018-07-14 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43547,"high":0.43722,"low":0.43474,"close":0.4371,"volume":1031147.5537,"volumeNotional":450709.79385,"tradesDone":559}
{"date":"2018-07-14 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43721,"high":0.43894,"low":0.437,"close":0.4375,"volume":1419700.65706,"volumeNotional":621123.77528,"tradesDone":720}
{"date":"2018-07-14 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43779,"high":0.4383,"low":0.43544,"close":0.43634,"volume":1261718.81356,"volumeNotional":550535.52367,"tradesDone":755}
{"date":"2018-07-14 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43645,"high":0.43804,"low":0.43549,"close":0.43613,"volume":1423228.42619,"volumeNotional":620709.77737,"tradesDone":724}
{"date":"2018-07-14 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43617,"high":0.43647,"low":0.43504,"close":0.43553,"volume":1685328.24435,"volumeNotional":734009.6178,"tradesDone":803}
{"date":"2018-07-14 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43556,"high":0.43581,"low":0.43119,"close":0.43438,"volume":1675224.79352,"volumeNotional":727684.9532,"tradesDone":970}
{"date":"2018-07-14 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43441,"high":0.43631,"low":0.43388,"close":0.43568,"volume":1155266.40472,"volumeNotional":503327.60604,"tradesDone":729}
{"date":"2018-07-14 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43562,"high":0.43708,"low":0.43541,"close":0.43606,"volume":806585.85794,"volumeNotional":351721.45397,"tradesDone":508}
{"date":"2018-07-14 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43639,"high":0.43734,"low":0.43568,"close":0.43656,"volume":1826795.74231,"volumeNotional":797507.35839,"tradesDone":1084}
{"date":"2018-07-14 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43658,"high":0.43739,"low":0.4357,"close":0.43699,"volume":1456953.85231,"volumeNotional":636667.05183,"tradesDone":857}
{"date":"2018-07-14 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4367,"high":0.43768,"low":0.43638,"close":0.43703,"volume":1225302.03618,"volumeNotional":535493.49893,"tradesDone":691}
{"date":"2018-07-14 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43688,"high":0.43751,"low":0.43552,"close":0.43705,"volume":1469927.86652,"volumeNotional":642431.52157,"tradesDone":773}
{"date":"2018-07-14 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4372,"high":0.44105,"low":0.43719,"close":0.43911,"volume":2157947.52228,"volumeNotional":947573.71182,"tradesDone":1522}
{"date":"2018-07-14 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43931,"high":0.44031,"low":0.43811,"close":0.43912,"volume":1358531.0265,"volumeNotional":596560.2414,"tradesDone":796}
{"date":"2018-07-14 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43974,"high":0.44186,"low":0.43649,"close":0.43808,"volume":1904443.48555,"volumeNotional":834301.24024,"tradesDone":1111}
{"date":"2018-07-14 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43815,"high":0.43997,"low":0.43606,"close":0.43936,"volume":1690431.73848,"volumeNotional":742709.51418,"tradesDone":931}
{"date":"2018-07-14 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43933,"high":0.44406,"low":0.43617,"close":0.44067,"volume":1946712.31663,"volumeNotional":857865.71572,"tradesDone":1385}
{"date":"2018-07-14 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44031,"high":0.44205,"low":0.43937,"close":0.44002,"volume":1181773.00168,"volumeNotional":520008.49299,"tradesDone":597}
{"date":"2018-07-14 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44003,"high":0.44047,"low":0.43709,"close":0.43884,"volume":1394570.02023,"volumeNotional":611998.03551,"tradesDone":674}
{"date":"2018-07-14 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43883,"high":0.43992,"low":0.43811,"close":0.43863,"volume":1257529.14461,"volumeNotional":551591.02066,"tradesDone":646}
{"date":"2018-07-15 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43863,"high":0.43936,"low":0.43521,"close":0.43703,"volume":1528294.64913,"volumeNotional":667913.97521,"tradesDone":908}
{"date":"2018-07-15 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43707,"high":0.43774,"low":0.4359,"close":0.43655,"volume":1367866.63161,"volumeNotional":597141.07716,"tradesDone":616}
{"date":"2018-07-15 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43605,"high":0.43776,"low":0.43584,"close":0.4374,"volume":1543536.46208,"volumeNotional":675139.31932,"tradesDone":572}
{"date":"2018-07-15 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43729,"high":0.4385,"low":0.43687,"close":0.43842,"volume":1409260.45567,"volumeNotional":617847.03773,"tradesDone":672}
{"date":"2018-07-15 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43846,"high":0.44045,"low":0.43812,"close":0.43947,"volume":1430281.2653,"volumeNotional":628567.95794,"tradesDone":737}
{"date":"2018-07-15 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4395,"high":0.44038,"low":0.43818,"close":0.43948,"volume":1499464.05275,"volumeNotional":658983.62902,"tradesDone":727}
{"date":"2018-07-15 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43997,"high":0.44013,"low":0.43919,"close":0.43974,"volume":1479168.1654,"volumeNotional":650453.39961,"tradesDone":613}
{"date":"2018-07-15 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43973,"high":0.4399,"low":0.43785,"close":0.439,"volume":1176645.20492,"volumeNotional":516547.72238,"tradesDone":631}
{"date":"2018-07-15 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43913,"high":0.4442,"low":0.43825,"close":0.44189,"volume":2413779.58151,"volumeNotional":1066635.65868,"tradesDone":1438}
{"date":"2018-07-15 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4424,"high":0.44386,"low":0.44144,"close":0.44225,"volume":1834995.88407,"volumeNotional":811527.4516,"tradesDone":977}
{"date":"2018-07-15 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44227,"high":0.44862,"low":0.44188,"close":0.4442,"volume":3330715.26649,"volumeNotional":1479519.66404,"tradesDone":1454}
{"date":"2018-07-15 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44493,"high":0.44689,"low":0.44426,"close":0.44645,"volume":2911756.60087,"volumeNotional":1299965.00645,"tradesDone":1280}
{"date":"2018-07-15 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44647,"high":0.44648,"low":0.44205,"close":0.44412,"volume":2409777.14418,"volumeNotional":1070222.46307,"tradesDone":1328}
{"date":"2018-07-15 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44447,"high":0.44624,"low":0.44364,"close":0.44604,"volume":1423932.88984,"volumeNotional":635136.28612,"tradesDone":829}
{"date":"2018-07-15 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44601,"high":0.44659,"low":0.4446,"close":0.44606,"volume":1690324.02388,"volumeNotional":753991.77928,"tradesDone":953}
{"date":"2018-07-15 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44605,"high":0.44909,"low":0.44465,"close":0.44895,"volume":2947816.78212,"volumeNotional":1323435.32359,"tradesDone":1785}
{"date":"2018-07-15 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.449,"high":0.45012,"low":0.44772,"close":0.44929,"volume":2505566.08648,"volumeNotional":1125720.44437,"tradesDone":1497}
{"date":"2018-07-15 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44918,"high":0.44953,"low":0.44713,"close":0.44902,"volume":1986128.30796,"volumeNotional":891817.84187,"tradesDone":1098}
{"date":"2018-07-15 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44902,"high":0.44902,"low":0.44682,"close":0.44717,"volume":1418477.88328,"volumeNotional":634297.40557,"tradesDone":767}
{"date":"2018-07-15 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44725,"high":0.44938,"low":0.44689,"close":0.4479,"volume":1771636.75552,"volumeNotional":793520.8306,"tradesDone":712}
{"date":"2018-07-15 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44799,"high":0.44886,"low":0.44634,"close":0.44883,"volume":1866206.43551,"volumeNotional":837617.98009,"tradesDone":859}
{"date":"2018-07-15 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44888,"high":0.44968,"low":0.44837,"close":0.44889,"volume":1488462.52522,"volumeNotional":668161.05036,"tradesDone":828}
{"date":"2018-07-15 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44876,"high":0.44945,"low":0.44576,"close":0.44747,"volume":1693202.46409,"volumeNotional":757649.53247,"tradesDone":951}
{"date":"2018-07-15 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44748,"high":0.44825,"low":0.44539,"close":0.44709,"volume":1540067.89291,"volumeNotional":688548.4102,"tradesDone":912}
{"date":"2018-07-16 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44718,"high":0.44865,"low":0.44516,"close":0.44599,"volume":1968805.35248,"volumeNotional":878065.25055,"tradesDone":1185}
{"date":"2018-07-16 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44591,"high":0.4465,"low":0.44514,"close":0.44546,"volume":1356667.37859,"volumeNotional":604345.40329,"tradesDone":720}
{"date":"2018-07-16 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4452,"high":0.4456,"low":0.44354,"close":0.44513,"volume":1719077.29418,"volumeNotional":765221.44481,"tradesDone":1039}
{"date":"2018-07-16 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44507,"high":0.44908,"low":0.44481,"close":0.44608,"volume":2370010.76825,"volumeNotional":1057203.95107,"tradesDone":1231}
{"date":"2018-07-16 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44607,"high":0.44643,"low":0.4434,"close":0.4437,"volume":2037773.03839,"volumeNotional":904166.20344,"tradesDone":1114}
{"date":"2018-07-16 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44383,"high":0.44564,"low":0.44343,"close":0.44559,"volume":1370618.06715,"volumeNotional":610728.43854,"tradesDone":883}
{"date":"2018-07-16 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44558,"high":0.44723,"low":0.44506,"close":0.44624,"volume":1810685.41501,"volumeNotional":808003.91805,"tradesDone":1141}
{"date":"2018-07-16 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44612,"high":0.44658,"low":0.44502,"close":0.44615,"volume":1959405.73218,"volumeNotional":874194.91414,"tradesDone":932}
{"date":"2018-07-16 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44601,"high":0.44884,"low":0.44469,"close":0.44601,"volume":2073253.2257,"volumeNotional":924694.99862,"tradesDone":1174}
{"date":"2018-07-16 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44586,"high":0.4582,"low":0.44511,"close":0.45817,"volume":6834096.83051,"volumeNotional":3131157.40517,"tradesDone":4138}
{"date":"2018-07-16 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45804,"high":0.4599,"low":0.45503,"close":0.45867,"volume":3242975.25616,"volumeNotional":1487451.93531,"tradesDone":2228}
{"date":"2018-07-16 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45967,"high":0.46984,"low":0.45936,"close":0.46822,"volume":5361364.18253,"volumeNotional":2510286.79116,"tradesDone":3593}
{"date":"2018-07-16 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46809,"high":0.46864,"low":0.46254,"close":0.4641,"volume":3002598.92426,"volumeNotional":1393502.10703,"tradesDone":1661}
{"date":"2018-07-16 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46446,"high":0.46573,"low":0.4606,"close":0.46276,"volume":3714824.93479,"volumeNotional":1719074.30467,"tradesDone":2459}
{"date":"2018-07-16 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46219,"high":0.46689,"low":0.46169,"close":0.46607,"volume":2535965.84792,"volumeNotional":1181934.35482,"tradesDone":1800}
{"date":"2018-07-16 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46629,"high":0.47007,"low":0.46571,"close":0.46745,"volume":4441955.58234,"volumeNotional":2076370.30464,"tradesDone":2204}
{"date":"2018-07-16 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46766,"high":0.46968,"low":0.46628,"close":0.46721,"volume":2221202.01612,"volumeNotional":1037764.51299,"tradesDone":1319}
{"date":"2018-07-16 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46733,"high":0.47363,"low":0.46685,"close":0.47161,"volume":3816361.74101,"volumeNotional":1799851.22239,"tradesDone":2196}
{"date":"2018-07-16 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47157,"high":0.47432,"low":0.47034,"close":0.47117,"volume":2313096.33569,"volumeNotional":1089869.72457,"tradesDone":1584}
{"date":"2018-07-16 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4712,"high":0.47406,"low":0.46829,"close":0.47301,"volume":2703736.19125,"volumeNotional":1278903.68239,"tradesDone":1509}
{"date":"2018-07-16 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47321,"high":0.47504,"low":0.4688,"close":0.46957,"volume":4422444.51232,"volumeNotional":2076631.04534,"tradesDone":2040}
{"date":"2018-07-16 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46971,"high":0.47336,"low":0.46868,"close":0.47209,"volume":2713430.12052,"volumeNotional":1280972.26444,"tradesDone":1482}
{"date":"2018-07-16 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47271,"high":0.47635,"low":0.47184,"close":0.47588,"volume":2257371.30133,"volumeNotional":1074247.52627,"tradesDone":1433}
{"date":"2018-07-16 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4758,"high":0.48524,"low":0.47466,"close":0.48208,"volume":4947305.95525,"volumeNotional":2385016.87641,"tradesDone":3153}
{"date":"2018-07-17 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48201,"high":0.48297,"low":0.47625,"close":0.48009,"volume":2942848.77483,"volumeNotional":1412840.48002,"tradesDone":1699}
{"date":"2018-07-17 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4807,"high":0.48287,"low":0.4784,"close":0.4789,"volume":2243655.65751,"volumeNotional":1074497.48625,"tradesDone":1257}
{"date":"2018-07-17 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47881,"high":0.48271,"low":0.47856,"close":0.48128,"volume":1865154.41385,"volumeNotional":897666.74774,"tradesDone":1005}
{"date":"2018-07-17 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48104,"high":0.48557,"low":0.4808,"close":0.4825,"volume":2329669.09578,"volumeNotional":1124068.14823,"tradesDone":1296}
{"date":"2018-07-17 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48258,"high":0.48333,"low":0.47872,"close":0.4789,"volume":2168120.31878,"volumeNotional":1038310.93231,"tradesDone":1252}
{"date":"2018-07-17 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47863,"high":0.47917,"low":0.47265,"close":0.47309,"volume":3143029.4939,"volumeNotional":1486946.34764,"tradesDone":2118}
{"date":"2018-07-17 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47307,"high":0.47379,"low":0.46741,"close":0.47194,"volume":3668000.86492,"volumeNotional":1731080.05933,"tradesDone":1793}
{"date":"2018-07-17 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47191,"high":0.47752,"low":0.4713,"close":0.47458,"volume":2749823.13851,"volumeNotional":1304997.70226,"tradesDone":1605}
{"date":"2018-07-17 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47467,"high":0.47761,"low":0.47433,"close":0.4767,"volume":1909316.79541,"volumeNotional":910178.02628,"tradesDone":1035}
{"date":"2018-07-17 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47656,"high":0.47671,"low":0.47381,"close":0.47416,"volume":1882160.36571,"volumeNotional":892444.66733,"tradesDone":1200}
{"date":"2018-07-17 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47434,"high":0.47534,"low":0.47375,"close":0.47459,"volume":1592554.56211,"volumeNotional":755813.42978,"tradesDone":999}
{"date":"2018-07-17 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47463,"high":0.47574,"low":0.46979,"close":0.47045,"volume":1980973.80991,"volumeNotional":931955.07315,"tradesDone":1058}
{"date":"2018-07-17 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47012,"high":0.47226,"low":0.46914,"close":0.47148,"volume":2161101.68542,"volumeNotional":1018921.95195,"tradesDone":1263}
{"date":"2018-07-17 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47172,"high":0.47379,"low":0.46938,"close":0.47052,"volume":1398455.31102,"volumeNotional":658002.49266,"tradesDone":1010}
{"date":"2018-07-17 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47051,"high":0.47702,"low":0.47026,"close":0.47558,"volume":3078428.21081,"volumeNotional":1464039.38246,"tradesDone":1569}
{"date":"2018-07-17 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47586,"high":0.48116,"low":0.47526,"close":0.47952,"volume":2765072.17799,"volumeNotional":1325920.82619,"tradesDone":1777}
{"date":"2018-07-17 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47941,"high":0.47948,"low":0.47433,"close":0.47683,"volume":1429427.79848,"volumeNotional":681600.08173,"tradesDone":1025}
{"date":"2018-07-17 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47698,"high":0.50084,"low":0.47682,"close":0.49956,"volume":6822673.24089,"volumeNotional":3408346.43835,"tradesDone":3772}
{"date":"2018-07-17 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50534,"high":0.51479,"low":0.50292,"close":0.5086,"volume":9305590.15664,"volumeNotional":4732798.93777,"tradesDone":4199}
{"date":"2018-07-17 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50908,"high":0.5167,"low":0.50444,"close":0.50452,"volume":5836011.78923,"volumeNotional":2944371.62928,"tradesDone":2467}
{"date":"2018-07-17 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50501,"high":0.51003,"low":0.50499,"close":0.50971,"volume":2213608.5408,"volumeNotional":1128294.82269,"tradesDone":1519}
{"date":"2018-07-17 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50975,"high":0.5199,"low":0.50965,"close":0.51537,"volume":3860165.62375,"volumeNotional":1989428.61181,"tradesDone":2218}
{"date":"2018-07-17 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51523,"high":0.51667,"low":0.50757,"close":0.51044,"volume":1852109.37863,"volumeNotional":945397.42941,"tradesDone":1302}
{"date":"2018-07-17 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51026,"high":0.51095,"low":0.5071,"close":0.50737,"volume":1198139.69534,"volumeNotional":607902.80908,"tradesDone":653}
{"date":"2018-07-18 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50793,"high":0.51234,"low":0.50774,"close":0.51039,"volume":939108.19335,"volumeNotional":479310.7899,"tradesDone":608}
{"date":"2018-07-18 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51065,"high":0.51226,"low":0.50844,"close":0.51114,"volume":949458.68271,"volumeNotional":485307.46732,"tradesDone":692}
{"date":"2018-07-18 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51079,"high":0.51917,"low":0.51028,"close":0.51694,"volume":1763665.80028,"volumeNotional":911707.18171,"tradesDone":1161}
{"date":"2018-07-18 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51637,"high":0.52434,"low":0.51436,"close":0.51668,"volume":4220030.11905,"volumeNotional":2180404.95918,"tradesDone":2633}
{"date":"2018-07-18 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51664,"high":0.51693,"low":0.51141,"close":0.51279,"volume":979299.46799,"volumeNotional":502170.48659,"tradesDone":636}
{"date":"2018-07-18 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51321,"high":0.51782,"low":0.51282,"close":0.51638,"volume":428552.04365,"volumeNotional":221294.54992,"tradesDone":359}
{"date":"2018-07-18 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51656,"high":0.51889,"low":0.51595,"close":0.51803,"volume":937678.02724,"volumeNotional":485741.37636,"tradesDone":690}
{"date":"2018-07-18 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51804,"high":0.51881,"low":0.51254,"close":0.51624,"volume":1158955.98326,"volumeNotional":598301.19323,"tradesDone":961}
{"date":"2018-07-18 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51634,"high":0.51664,"low":0.50644,"close":0.51002,"volume":2804191.4306,"volumeNotional":1430187.07363,"tradesDone":1576}
{"date":"2018-07-18 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.50976,"high":0.51245,"low":0.50971,"close":0.51222,"volume":834284.36208,"volumeNotional":427333.60228,"tradesDone":626}
{"date":"2018-07-18 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51223,"high":0.51484,"low":0.51036,"close":0.51203,"volume":657442.4647,"volumeNotional":336629.6965,"tradesDone":618}
{"date":"2018-07-18 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51197,"high":0.51345,"low":0.51111,"close":0.51218,"volume":607271.65837,"volumeNotional":311031.26502,"tradesDone":501}
{"date":"2018-07-18 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51214,"high":0.51751,"low":0.51192,"close":0.51336,"volume":1487936.63704,"volumeNotional":763841.68588,"tradesDone":1075}
{"date":"2018-07-18 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5136,"high":0.51492,"low":0.50903,"close":0.51402,"volume":1537238.13267,"volumeNotional":790174.50702,"tradesDone":1354}
{"date":"2018-07-18 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51345,"high":0.51897,"low":0.51072,"close":0.51319,"volume":1669089.64794,"volumeNotional":856556.5679,"tradesDone":882}
{"date":"2018-07-18 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5128,"high":0.51302,"low":0.5092,"close":0.51232,"volume":952741.34705,"volumeNotional":488105.47954,"tradesDone":850}
{"date":"2018-07-18 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51244,"high":0.51654,"low":0.51165,"close":0.51318,"volume":1071879.72962,"volumeNotional":550064.35968,"tradesDone":764}
{"date":"2018-07-18 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51275,"high":0.51741,"low":0.51208,"close":0.51627,"volume":1284136.31776,"volumeNotional":662957.98544,"tradesDone":725}
{"date":"2018-07-18 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.5148,"high":0.51673,"low":0.50958,"close":0.51175,"volume":2237820.20884,"volumeNotional":1145210.98341,"tradesDone":1307}
{"date":"2018-07-18 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.51216,"high":0.51236,"low":0.48431,"close":0.49039,"volume":17235737.6182,"volumeNotional":8452293.12812,"tradesDone":10474}
{"date":"2018-07-18 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49068,"high":0.49162,"low":0.4768,"close":0.48324,"volume":12524968.1041,"volumeNotional":6052542.11076,"tradesDone":6963}
{"date":"2018-07-18 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48344,"high":0.48727,"low":0.48131,"close":0.48461,"volume":2966808.22433,"volumeNotional":1437732.10078,"tradesDone":2126}
{"date":"2018-07-18 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48452,"high":0.48559,"low":0.47569,"close":0.48318,"volume":5129826.21833,"volumeNotional":2478626.98073,"tradesDone":3332}
{"date":"2018-07-18 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48326,"high":0.48844,"low":0.48176,"close":0.48777,"volume":4511804.76639,"volumeNotional":2200703.66053,"tradesDone":2094}
{"date":"2018-07-19 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48879,"high":0.48961,"low":0.47643,"close":0.48174,"volume":3184722.35711,"volumeNotional":1534209.02207,"tradesDone":2009}
{"date":"2018-07-19 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4825,"high":0.48262,"low":0.4749,"close":0.47585,"volume":4023931.86781,"volumeNotional":1914807.42839,"tradesDone":1715}
{"date":"2018-07-19 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4759,"high":0.48159,"low":0.47505,"close":0.48015,"volume":3096429.6672,"volumeNotional":1486743.15662,"tradesDone":1638}
{"date":"2018-07-19 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47984,"high":0.48114,"low":0.47756,"close":0.47843,"volume":2475748.17211,"volumeNotional":1184476.34621,"tradesDone":1634}
{"date":"2018-07-19 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4782,"high":0.47962,"low":0.47521,"close":0.47897,"volume":2366449.3415,"volumeNotional":1133448.23527,"tradesDone":1474}
{"date":"2018-07-19 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47866,"high":0.48058,"low":0.47824,"close":0.4804,"volume":1858867.99986,"volumeNotional":893006.39842,"tradesDone":1146}
{"date":"2018-07-19 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48063,"high":0.48508,"low":0.48044,"close":0.48389,"volume":2787735.81353,"volumeNotional":1348951.76478,"tradesDone":1819}
{"date":"2018-07-19 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48379,"high":0.48441,"low":0.47865,"close":0.47994,"volume":2314279.18227,"volumeNotional":1110711.53334,"tradesDone":1565}
{"date":"2018-07-19 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47994,"high":0.4821,"low":0.4787,"close":0.48113,"volume":1725995.49784,"volumeNotional":830429.26659,"tradesDone":1053}
{"date":"2018-07-19 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4817,"high":0.49054,"low":0.48131,"close":0.48923,"volume":2633404.4918,"volumeNotional":1288345.8085,"tradesDone":1863}
{"date":"2018-07-19 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48927,"high":0.49118,"low":0.48734,"close":0.48803,"volume":2559386.16524,"volumeNotional":1249058.51476,"tradesDone":1848}
{"date":"2018-07-19 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48793,"high":0.48895,"low":0.48432,"close":0.488,"volume":1837939.67067,"volumeNotional":896913.19587,"tradesDone":1651}
{"date":"2018-07-19 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48808,"high":0.49265,"low":0.48785,"close":0.49055,"volume":3457897.34101,"volumeNotional":1696270.25512,"tradesDone":2316}
{"date":"2018-07-19 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49061,"high":0.49507,"low":0.49002,"close":0.49289,"volume":3369312.52113,"volumeNotional":1660705.02602,"tradesDone":2438}
{"date":"2018-07-19 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.49267,"high":0.49286,"low":0.48583,"close":0.48733,"volume":3343828.03525,"volumeNotional":1629545.15028,"tradesDone":2355}
{"date":"2018-07-19 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48783,"high":0.48924,"low":0.48008,"close":0.48258,"volume":2731075.56364,"volumeNotional":1317952.75687,"tradesDone":1761}
{"date":"2018-07-19 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.48179,"high":0.48264,"low":0.47132,"close":0.47259,"volume":4578781.43766,"volumeNotional":2163904.25432,"tradesDone":3201}
{"date":"2018-07-19 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47203,"high":0.47949,"low":0.47166,"close":0.47897,"volume":3692779.36791,"volumeNotional":1768743.1245,"tradesDone":2209}
{"date":"2018-07-19 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47869,"high":0.4806,"low":0.47761,"close":0.47995,"volume":1955458.89788,"volumeNotional":938523.90074,"tradesDone":1306}
{"date":"2018-07-19 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47899,"high":0.48094,"low":0.47756,"close":0.47869,"volume":2554621.77276,"volumeNotional":1222864.16956,"tradesDone":917}
{"date":"2018-07-19 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47866,"high":0.47955,"low":0.47532,"close":0.47685,"volume":998268.68942,"volumeNotional":476027.05158,"tradesDone":651}
{"date":"2018-07-19 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47682,"high":0.47981,"low":0.47638,"close":0.47824,"volume":703228.92661,"volumeNotional":336310.16018,"tradesDone":419}
{"date":"2018-07-19 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47875,"high":0.4811,"low":0.4769,"close":0.47748,"volume":3434644.83277,"volumeNotional":1639983.56635,"tradesDone":1218}
{"date":"2018-07-19 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4779,"high":0.47838,"low":0.47369,"close":0.47702,"volume":662371.46214,"volumeNotional":315961.70026,"tradesDone":559}
{"date":"2018-07-20 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.47682,"high":0.47711,"low":0.46662,"close":0.4678,"volume":1935000.90458,"volumeNotional":905188.33377,"tradesDone":1518}
{"date":"2018-07-20 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46767,"high":0.46979,"low":0.46327,"close":0.46953,"volume":2305166.99821,"volumeNotional":1082353.87749,"tradesDone":1810}
{"date":"2018-07-20 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46951,"high":0.47037,"low":0.46771,"close":0.46951,"volume":815601.3307,"volumeNotional":382930.89707,"tradesDone":555}
{"date":"2018-07-20 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46956,"high":0.46988,"low":0.46814,"close":0.46849,"volume":574117.1219,"volumeNotional":268966.12529,"tradesDone":540}
{"date":"2018-07-20 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46868,"high":0.46889,"low":0.46482,"close":0.46492,"volume":796948.77796,"volumeNotional":370520.6171,"tradesDone":621}
{"date":"2018-07-20 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46509,"high":0.46565,"low":0.45936,"close":0.45946,"volume":3951589.74223,"volumeNotional":1815587.63978,"tradesDone":1159}
{"date":"2018-07-20 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45908,"high":0.45938,"low":0.44608,"close":0.45172,"volume":4510301.35442,"volumeNotional":2037381.21639,"tradesDone":2472}
{"date":"2018-07-20 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45145,"high":0.45725,"low":0.45017,"close":0.45719,"volume":828896.19511,"volumeNotional":378962.30103,"tradesDone":667}
{"date":"2018-07-20 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45774,"high":0.46236,"low":0.45722,"close":0.45993,"volume":2007467.30043,"volumeNotional":923303.35626,"tradesDone":1128}
{"date":"2018-07-20 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46027,"high":0.46066,"low":0.4564,"close":0.45688,"volume":827716.88284,"volumeNotional":378165.80751,"tradesDone":538}
{"date":"2018-07-20 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45671,"high":0.46177,"low":0.4567,"close":0.46146,"volume":631497.78187,"volumeNotional":291410.1935,"tradesDone":578}
{"date":"2018-07-20 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46148,"high":0.46441,"low":0.461,"close":0.46315,"volume":608191.64349,"volumeNotional":281684.29542,"tradesDone":566}
{"date":"2018-07-20 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46274,"high":0.46371,"low":0.45719,"close":0.45879,"volume":718911.11247,"volumeNotional":329828.01553,"tradesDone":688}
{"date":"2018-07-20 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45845,"high":0.45954,"low":0.45677,"close":0.45741,"volume":719090.14936,"volumeNotional":328917.49051,"tradesDone":517}
{"date":"2018-07-20 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45737,"high":0.45958,"low":0.4555,"close":0.45822,"volume":866603.78125,"volumeNotional":397093.64104,"tradesDone":732}
{"date":"2018-07-20 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45796,"high":0.46024,"low":0.45717,"close":0.45844,"volume":1225555.43775,"volumeNotional":561844.83661,"tradesDone":744}
{"date":"2018-07-20 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45793,"high":0.46801,"low":0.4563,"close":0.45693,"volume":5427473.0227,"volumeNotional":2479957.83585,"tradesDone":2101}
{"date":"2018-07-20 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45611,"high":0.45801,"low":0.44573,"close":0.44685,"volume":3466983.51939,"volumeNotional":1549213.60747,"tradesDone":2475}
{"date":"2018-07-20 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44654,"high":0.45054,"low":0.44407,"close":0.44936,"volume":3656771.82441,"volumeNotional":1643221.60649,"tradesDone":1504}
{"date":"2018-07-20 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44963,"high":0.44968,"low":0.42977,"close":0.43573,"volume":12738798.52158,"volumeNotional":5550703.65478,"tradesDone":6809}
{"date":"2018-07-20 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43562,"high":0.44005,"low":0.43207,"close":0.43858,"volume":1867212.16229,"volumeNotional":818925.89447,"tradesDone":1431}
{"date":"2018-07-20 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43827,"high":0.43951,"low":0.4327,"close":0.43395,"volume":1656930.58182,"volumeNotional":719032.00374,"tradesDone":1330}
{"date":"2018-07-20 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43389,"high":0.44531,"low":0.43325,"close":0.44352,"volume":1466664.7029,"volumeNotional":650497.89519,"tradesDone":1304}
{"date":"2018-07-20 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44348,"high":0.445,"low":0.44203,"close":0.44472,"volume":438167.48553,"volumeNotional":194861.36901,"tradesDone":535}
{"date":"2018-07-21 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44401,"high":0.44466,"low":0.43487,"close":0.43681,"volume":1665500.73981,"volumeNotional":727507.23384,"tradesDone":1153}
{"date":"2018-07-21 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4358,"high":0.44391,"low":0.43549,"close":0.44339,"volume":706356.69752,"volumeNotional":313190.62379,"tradesDone":871}
{"date":"2018-07-21 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44339,"high":0.45559,"low":0.44297,"close":0.45109,"volume":1543675.61366,"volumeNotional":696334.10723,"tradesDone":1574}
{"date":"2018-07-21 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45121,"high":0.4522,"low":0.44805,"close":0.44907,"volume":616024.10511,"volumeNotional":276635.27424,"tradesDone":593}
{"date":"2018-07-21 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44887,"high":0.44988,"low":0.44818,"close":0.4496,"volume":690085.30389,"volumeNotional":310263.61514,"tradesDone":424}
{"date":"2018-07-21 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44985,"high":0.45334,"low":0.44875,"close":0.4512,"volume":950027.2609,"volumeNotional":428653.23907,"tradesDone":655}
{"date":"2018-07-21 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45111,"high":0.45368,"low":0.45084,"close":0.45264,"volume":489382.8252,"volumeNotional":221514.86491,"tradesDone":471}
{"date":"2018-07-21 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45273,"high":0.45359,"low":0.44874,"close":0.44915,"volume":994091.6714,"volumeNotional":446497.61754,"tradesDone":673}
{"date":"2018-07-21 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44833,"high":0.44865,"low":0.44668,"close":0.4468,"volume":987116.30645,"volumeNotional":441045.04237,"tradesDone":520}
{"date":"2018-07-21 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44693,"high":0.44881,"low":0.44672,"close":0.44835,"volume":427581.56339,"volumeNotional":191705.55723,"tradesDone":327}
{"date":"2018-07-21 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44849,"high":0.44946,"low":0.4464,"close":0.44811,"volume":675228.90876,"volumeNotional":302573.63969,"tradesDone":512}
{"date":"2018-07-21 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44774,"high":0.44911,"low":0.44671,"close":0.449,"volume":402866.46165,"volumeNotional":180887.39832,"tradesDone":362}
{"date":"2018-07-21 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44916,"high":0.45094,"low":0.448,"close":0.44942,"volume":582553.50243,"volumeNotional":261809.77458,"tradesDone":500}
{"date":"2018-07-21 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44975,"high":0.45235,"low":0.44937,"close":0.44995,"volume":479717.99993,"volumeNotional":215848.62454,"tradesDone":519}
{"date":"2018-07-21 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44927,"high":0.45669,"low":0.44908,"close":0.45529,"volume":1652196.2072,"volumeNotional":752220.66565,"tradesDone":861}
{"date":"2018-07-21 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45462,"high":0.45906,"low":0.45395,"close":0.45696,"volume":1123651.47741,"volumeNotional":513466.61116,"tradesDone":891}
{"date":"2018-07-21 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45701,"high":0.45908,"low":0.4527,"close":0.45408,"volume":1040741.80884,"volumeNotional":472582.86312,"tradesDone":856}
{"date":"2018-07-21 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.454,"high":0.4568,"low":0.45276,"close":0.4553,"volume":634996.46113,"volumeNotional":289116.82965,"tradesDone":647}
{"date":"2018-07-21 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45593,"high":0.45785,"low":0.45544,"close":0.45745,"volume":696934.04796,"volumeNotional":318809.79379,"tradesDone":435}
{"date":"2018-07-21 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45694,"high":0.45745,"low":0.45307,"close":0.45611,"volume":521008.24131,"volumeNotional":237635.93345,"tradesDone":544}
{"date":"2018-07-21 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45587,"high":0.45814,"low":0.45581,"close":0.45715,"volume":461237.6052,"volumeNotional":210853.81579,"tradesDone":708}
{"date":"2018-07-21 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45659,"high":0.45693,"low":0.45502,"close":0.45562,"volume":273859.3699,"volumeNotional":124775.33816,"tradesDone":313}
{"date":"2018-07-21 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45563,"high":0.45588,"low":0.4536,"close":0.4546,"volume":288592.1939,"volumeNotional":131195.43023,"tradesDone":411}
{"date":"2018-07-21 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45457,"high":0.45537,"low":0.45423,"close":0.45475,"volume":165509.51952,"volumeNotional":75265.00338,"tradesDone":289}
{"date":"2018-07-22 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45425,"high":0.45449,"low":0.45111,"close":0.4526,"volume":340150.19311,"volumeNotional":153951.36738,"tradesDone":419}
{"date":"2018-07-22 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45298,"high":0.45598,"low":0.45132,"close":0.45562,"volume":884420.12718,"volumeNotional":402963.0239,"tradesDone":737}
{"date":"2018-07-22 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45591,"high":0.45627,"low":0.45293,"close":0.45312,"volume":364583.25295,"volumeNotional":165201.27785,"tradesDone":450}
{"date":"2018-07-22 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45349,"high":0.45407,"low":0.45115,"close":0.45293,"volume":444932.24094,"volumeNotional":201524.96777,"tradesDone":478}
{"date":"2018-07-22 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45211,"high":0.45298,"low":0.45079,"close":0.45153,"volume":324035.83531,"volumeNotional":146311.68605,"tradesDone":354}
{"date":"2018-07-22 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45195,"high":0.45326,"low":0.45129,"close":0.45242,"volume":363421.85287,"volumeNotional":164417.62646,"tradesDone":360}
{"date":"2018-07-22 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45197,"high":0.45238,"low":0.45015,"close":0.45133,"volume":333382.84525,"volumeNotional":150466.5003,"tradesDone":303}
{"date":"2018-07-22 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4511,"high":0.4515,"low":0.44974,"close":0.45045,"volume":274565.74837,"volumeNotional":123678.30294,"tradesDone":249}
{"date":"2018-07-22 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45046,"high":0.45506,"low":0.45016,"close":0.45379,"volume":365550.636,"volumeNotional":165881.77453,"tradesDone":471}
{"date":"2018-07-22 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45397,"high":0.45476,"low":0.45195,"close":0.45272,"volume":458779.57362,"volumeNotional":207698.71554,"tradesDone":279}
{"date":"2018-07-22 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45336,"high":0.45477,"low":0.45304,"close":0.45396,"volume":305167.79458,"volumeNotional":138533.70664,"tradesDone":277}
{"date":"2018-07-22 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45376,"high":0.45528,"low":0.45355,"close":0.45419,"volume":282603.63137,"volumeNotional":128356.7958,"tradesDone":305}
{"date":"2018-07-22 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45446,"high":0.45469,"low":0.45168,"close":0.45365,"volume":449780.96918,"volumeNotional":204043.18421,"tradesDone":394}
{"date":"2018-07-22 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45362,"high":0.45693,"low":0.45325,"close":0.45592,"volume":479915.39084,"volumeNotional":218801.86831,"tradesDone":552}
{"date":"2018-07-22 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45545,"high":0.45935,"low":0.45527,"close":0.45776,"volume":1192484.42727,"volumeNotional":545874.63177,"tradesDone":896}
{"date":"2018-07-22 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4575,"high":0.4611,"low":0.4571,"close":0.45878,"volume":1171789.51958,"volumeNotional":537588.29017,"tradesDone":874}
{"date":"2018-07-22 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45898,"high":0.46088,"low":0.45793,"close":0.45914,"volume":751673.56307,"volumeNotional":345120.74746,"tradesDone":678}
{"date":"2018-07-22 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45946,"high":0.46114,"low":0.45728,"close":0.4601,"volume":406575.24554,"volumeNotional":187066.03294,"tradesDone":560}
{"date":"2018-07-22 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46,"high":0.462,"low":0.45984,"close":0.46007,"volume":697764.13713,"volumeNotional":321023.47205,"tradesDone":560}
{"date":"2018-07-22 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46011,"high":0.46133,"low":0.45943,"close":0.46041,"volume":437705.7248,"volumeNotional":201522.02508,"tradesDone":510}
{"date":"2018-07-22 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46057,"high":0.46228,"low":0.45992,"close":0.4611,"volume":555457.80115,"volumeNotional":256123.11301,"tradesDone":559}
{"date":"2018-07-22 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46104,"high":0.4632,"low":0.44755,"close":0.44825,"volume":3751701.21617,"volumeNotional":1681688.45903,"tradesDone":2567}
{"date":"2018-07-22 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44818,"high":0.45107,"low":0.44623,"close":0.45018,"volume":1391145.50549,"volumeNotional":626262.47143,"tradesDone":890}
{"date":"2018-07-22 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45008,"high":0.45033,"low":0.44815,"close":0.44876,"volume":472873.43121,"volumeNotional":212204.41836,"tradesDone":360}
{"date":"2018-07-23 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4487,"high":0.45359,"low":0.44725,"close":0.45297,"volume":1367097.3327,"volumeNotional":619247.84569,"tradesDone":840}
{"date":"2018-07-23 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45276,"high":0.45422,"low":0.45102,"close":0.45373,"volume":535512.66905,"volumeNotional":242980.25918,"tradesDone":528}
{"date":"2018-07-23 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45389,"high":0.46131,"low":0.45223,"close":0.45971,"volume":1938859.30093,"volumeNotional":891319.67799,"tradesDone":1459}
{"date":"2018-07-23 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45701,"high":0.45888,"low":0.45583,"close":0.45626,"volume":395315.70882,"volumeNotional":180366.11225,"tradesDone":392}
{"date":"2018-07-23 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45609,"high":0.46303,"low":0.45563,"close":0.46293,"volume":1212102.33015,"volumeNotional":561121.72993,"tradesDone":947}
{"date":"2018-07-23 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46298,"high":0.46432,"low":0.46038,"close":0.46077,"volume":1352118.59338,"volumeNotional":623012.07169,"tradesDone":805}
{"date":"2018-07-23 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46054,"high":0.46283,"low":0.45907,"close":0.45972,"volume":870745.68669,"volumeNotional":400299.55739,"tradesDone":648}
{"date":"2018-07-23 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4598,"high":0.46288,"low":0.45671,"close":0.45942,"volume":2428099.73957,"volumeNotional":1115519.24541,"tradesDone":1460}
{"date":"2018-07-23 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4594,"high":0.4595,"low":0.452,"close":0.45411,"volume":2276833.2883,"volumeNotional":1033936.52627,"tradesDone":1215}
{"date":"2018-07-23 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45374,"high":0.45533,"low":0.45299,"close":0.45522,"volume":587330.33728,"volumeNotional":267366.74734,"tradesDone":506}
{"date":"2018-07-23 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45486,"high":0.45594,"low":0.45305,"close":0.45399,"volume":313270.66239,"volumeNotional":142221.6118,"tradesDone":191}
{"date":"2018-07-23 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45338,"high":0.45366,"low":0.45039,"close":0.45102,"volume":582122.52954,"volumeNotional":262548.52419,"tradesDone":505}
{"date":"2018-07-23 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45114,"high":0.45399,"low":0.45045,"close":0.45329,"volume":646018.77923,"volumeNotional":292833.77303,"tradesDone":578}
{"date":"2018-07-23 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45325,"high":0.45387,"low":0.45233,"close":0.4535,"volume":602005.47146,"volumeNotional":273007.78893,"tradesDone":623}
{"date":"2018-07-23 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4527,"high":0.45364,"low":0.45151,"close":0.45276,"volume":490294.31379,"volumeNotional":221988.10055,"tradesDone":404}
{"date":"2018-07-23 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45244,"high":0.45271,"low":0.44958,"close":0.45082,"volume":826136.44167,"volumeNotional":372442.36708,"tradesDone":615}
{"date":"2018-07-23 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45032,"high":0.45079,"low":0.44605,"close":0.44856,"volume":1702228.31815,"volumeNotional":763559.26057,"tradesDone":1024}
{"date":"2018-07-23 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4481,"high":0.44834,"low":0.44331,"close":0.44581,"volume":1173390.65045,"volumeNotional":523108.0126,"tradesDone":893}
{"date":"2018-07-23 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44539,"high":0.44982,"low":0.443,"close":0.44784,"volume":1144112.50677,"volumeNotional":512376.04325,"tradesDone":667}
{"date":"2018-07-23 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44703,"high":0.44903,"low":0.44498,"close":0.44605,"volume":821108.28357,"volumeNotional":366258.17736,"tradesDone":637}
{"date":"2018-07-23 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44571,"high":0.44628,"low":0.44196,"close":0.44391,"volume":1677751.25351,"volumeNotional":744777.14329,"tradesDone":815}
{"date":"2018-07-23 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44391,"high":0.44929,"low":0.44339,"close":0.44769,"volume":2113993.39474,"volumeNotional":946421.40906,"tradesDone":768}
{"date":"2018-07-23 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44799,"high":0.44847,"low":0.44414,"close":0.4444,"volume":991874.29573,"volumeNotional":440788.17274,"tradesDone":474}
{"date":"2018-07-23 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44449,"high":0.44698,"low":0.44332,"close":0.445,"volume":868610.57075,"volumeNotional":386531.28605,"tradesDone":462}
{"date":"2018-07-24 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44489,"high":0.44606,"low":0.443,"close":0.44347,"volume":717557.52808,"volumeNotional":318212.55893,"tradesDone":625}
{"date":"2018-07-24 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44337,"high":0.44645,"low":0.44311,"close":0.44362,"volume":1120722.34658,"volumeNotional":497177.86201,"tradesDone":494}
{"date":"2018-07-24 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44382,"high":0.44505,"low":0.43974,"close":0.44236,"volume":1468969.90456,"volumeNotional":649811.84573,"tradesDone":918}
{"date":"2018-07-24 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44364,"high":0.44547,"low":0.43963,"close":0.44027,"volume":1325296.7812,"volumeNotional":583491.86586,"tradesDone":921}
{"date":"2018-07-24 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44025,"high":0.44278,"low":0.43879,"close":0.44115,"volume":2139799.19205,"volumeNotional":943970.4646,"tradesDone":891}
{"date":"2018-07-24 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.43858,"high":0.44835,"low":0.43783,"close":0.44817,"volume":1760174.69567,"volumeNotional":788855.86962,"tradesDone":1093}
{"date":"2018-07-24 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44806,"high":0.46146,"low":0.44784,"close":0.45453,"volume":4861730.50847,"volumeNotional":2209803.99029,"tradesDone":2502}
{"date":"2018-07-24 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45454,"high":0.46011,"low":0.45422,"close":0.45564,"volume":2203665.43517,"volumeNotional":1004076.48138,"tradesDone":1302}
{"date":"2018-07-24 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45538,"high":0.45745,"low":0.45175,"close":0.45472,"volume":2024146.07058,"volumeNotional":920414.06124,"tradesDone":1069}
{"date":"2018-07-24 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45463,"high":0.45793,"low":0.45289,"close":0.45594,"volume":1529301.89905,"volumeNotional":697273.74219,"tradesDone":800}
{"date":"2018-07-24 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45581,"high":0.45941,"low":0.45443,"close":0.45816,"volume":1626135.94964,"volumeNotional":745027.0171,"tradesDone":985}
{"date":"2018-07-24 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45839,"high":0.45982,"low":0.45593,"close":0.45772,"volume":1035100.81573,"volumeNotional":473782.33175,"tradesDone":723}
{"date":"2018-07-24 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45752,"high":0.45946,"low":0.45121,"close":0.45369,"volume":1847537.08641,"volumeNotional":838204.52367,"tradesDone":1063}
{"date":"2018-07-24 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45358,"high":0.46899,"low":0.45329,"close":0.46754,"volume":8163119.07372,"volumeNotional":3816546.83074,"tradesDone":3233}
{"date":"2018-07-24 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46742,"high":0.47001,"low":0.4555,"close":0.45827,"volume":4364778.00892,"volumeNotional":2000241.32718,"tradesDone":2384}
{"date":"2018-07-24 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45852,"high":0.46283,"low":0.45769,"close":0.46015,"volume":1865893.60604,"volumeNotional":858583.57231,"tradesDone":920}
{"date":"2018-07-24 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46047,"high":0.4609,"low":0.4526,"close":0.45341,"volume":1386557.25445,"volumeNotional":628672.00795,"tradesDone":893}
{"date":"2018-07-24 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45465,"high":0.45869,"low":0.45406,"close":0.45754,"volume":1280860.41263,"volumeNotional":586046.58162,"tradesDone":679}
{"date":"2018-07-24 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45836,"high":0.4586,"low":0.45544,"close":0.45772,"volume":1292807.90132,"volumeNotional":591748.54106,"tradesDone":806}
{"date":"2018-07-24 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45694,"high":0.45747,"low":0.45589,"close":0.45591,"volume":353621.15336,"volumeNotional":161218.69473,"tradesDone":322}
{"date":"2018-07-24 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45657,"high":0.45658,"low":0.44898,"close":0.45269,"volume":2706715.15112,"volumeNotional":1225302.59341,"tradesDone":1414}
{"date":"2018-07-24 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4526,"high":0.45501,"low":0.45193,"close":0.4543,"volume":421422.06901,"volumeNotional":191451.9781,"tradesDone":374}
{"date":"2018-07-24 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45441,"high":0.46008,"low":0.45414,"close":0.46006,"volume":1533207.00372,"volumeNotional":705365.67712,"tradesDone":711}
{"date":"2018-07-24 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46039,"high":0.46217,"low":0.45582,"close":0.45726,"volume":2428287.53318,"volumeNotional":1110351.20561,"tradesDone":1251}
{"date":"2018-07-25 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45723,"high":0.4636,"low":0.45688,"close":0.45948,"volume":2151160.76423,"volumeNotional":988422.97942,"tradesDone":1163}
{"date":"2018-07-25 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4595,"high":0.46223,"low":0.45647,"close":0.46154,"volume":3192748.17417,"volumeNotional":1473576.18425,"tradesDone":1078}
{"date":"2018-07-25 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4618,"high":0.46256,"low":0.445,"close":0.45911,"volume":3830699.09058,"volumeNotional":1758713.37836,"tradesDone":1115}
{"date":"2018-07-25 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45926,"high":0.46404,"low":0.45597,"close":0.45945,"volume":2009518.95886,"volumeNotional":923275.44109,"tradesDone":1144}
{"date":"2018-07-25 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46127,"high":0.4638,"low":0.45947,"close":0.46347,"volume":406208.88167,"volumeNotional":188266.4695,"tradesDone":415}
{"date":"2018-07-25 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46305,"high":0.46461,"low":0.46198,"close":0.46313,"volume":1159990.85082,"volumeNotional":537226.79872,"tradesDone":634}
{"date":"2018-07-25 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46171,"high":0.46262,"low":0.45818,"close":0.46041,"volume":986433.4473,"volumeNotional":454162.34518,"tradesDone":524}
{"date":"2018-07-25 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46093,"high":0.46175,"low":0.45917,"close":0.45949,"volume":848809.19765,"volumeNotional":390015.73419,"tradesDone":633}
{"date":"2018-07-25 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45937,"high":0.45996,"low":0.45477,"close":0.45705,"volume":1428386.04993,"volumeNotional":652840.06506,"tradesDone":752}
{"date":"2018-07-25 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45734,"high":0.45817,"low":0.45245,"close":0.45418,"volume":647444.16717,"volumeNotional":294055.1168,"tradesDone":516}
{"date":"2018-07-25 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45437,"high":0.45484,"low":0.45193,"close":0.45447,"volume":517084.68266,"volumeNotional":234997.66578,"tradesDone":448}
{"date":"2018-07-25 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45636,"high":0.45739,"low":0.45474,"close":0.45636,"volume":845806.11274,"volumeNotional":385993.78997,"tradesDone":528}
{"date":"2018-07-25 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45641,"high":0.45725,"low":0.45547,"close":0.45622,"volume":1667615.51962,"volumeNotional":760803.96059,"tradesDone":1037}
{"date":"2018-07-25 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45596,"high":0.45713,"low":0.45407,"close":0.45641,"volume":2226723.78072,"volumeNotional":1016302.17756,"tradesDone":1333}
{"date":"2018-07-25 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45693,"high":0.45696,"low":0.45386,"close":0.45601,"volume":2304211.30818,"volumeNotional":1050743.828,"tradesDone":1168}
{"date":"2018-07-25 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45615,"high":0.45975,"low":0.45266,"close":0.45917,"volume":3133031.49281,"volumeNotional":1438595.18335,"tradesDone":1808}
{"date":"2018-07-25 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4595,"high":0.46606,"low":0.45821,"close":0.46546,"volume":4367533.25704,"volumeNotional":2032915.40011,"tradesDone":2628}
{"date":"2018-07-25 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46534,"high":0.46879,"low":0.4638,"close":0.46798,"volume":4626733.75286,"volumeNotional":2165202.7902,"tradesDone":2144}
{"date":"2018-07-25 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46825,"high":0.46849,"low":0.46128,"close":0.46228,"volume":2241928.46341,"volumeNotional":1036406.88225,"tradesDone":1582}
{"date":"2018-07-25 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46218,"high":0.46607,"low":0.46212,"close":0.46513,"volume":1841648.46846,"volumeNotional":856610.8931,"tradesDone":1103}
{"date":"2018-07-25 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4652,"high":0.46667,"low":0.4634,"close":0.46467,"volume":2217818.83428,"volumeNotional":1030561.20543,"tradesDone":1255}
{"date":"2018-07-25 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4652,"high":0.46528,"low":0.46006,"close":0.46372,"volume":1985621.03274,"volumeNotional":920772.02108,"tradesDone":1501}
{"date":"2018-07-25 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46382,"high":0.46572,"low":0.46015,"close":0.46335,"volume":1552483.32075,"volumeNotional":719341.31291,"tradesDone":1011}
{"date":"2018-07-25 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46406,"high":0.4658,"low":0.45805,"close":0.45968,"volume":2400032.5221,"volumeNotional":1103236.59955,"tradesDone":1508}
{"date":"2018-07-26 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45976,"high":0.46345,"low":0.45823,"close":0.46242,"volume":1596809.1293,"volumeNotional":738394.0912,"tradesDone":1054}
{"date":"2018-07-26 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46296,"high":0.46474,"low":0.46131,"close":0.46295,"volume":1674307.86332,"volumeNotional":775128.42673,"tradesDone":856}
{"date":"2018-07-26 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46284,"high":0.46341,"low":0.46123,"close":0.46256,"volume":1680117.98171,"volumeNotional":777155.41819,"tradesDone":918}
{"date":"2018-07-26 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46262,"high":0.46487,"low":0.46163,"close":0.46406,"volume":1423584.79096,"volumeNotional":660631.04652,"tradesDone":965}
{"date":"2018-07-26 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4641,"high":0.4652,"low":0.46196,"close":0.46356,"volume":2186394.3657,"volumeNotional":1013522.40733,"tradesDone":1180}
{"date":"2018-07-26 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46354,"high":0.466,"low":0.46172,"close":0.46241,"volume":1746381.20458,"volumeNotional":807542.67063,"tradesDone":1020}
{"date":"2018-07-26 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46215,"high":0.4671,"low":0.4618,"close":0.46656,"volume":2117440.18754,"volumeNotional":987915.00199,"tradesDone":1164}
{"date":"2018-07-26 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46639,"high":0.46787,"low":0.4629,"close":0.46385,"volume":2170734.94663,"volumeNotional":1006890.54414,"tradesDone":1229}
{"date":"2018-07-26 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46362,"high":0.46694,"low":0.46359,"close":0.46622,"volume":1628011.31659,"volumeNotional":759010.38337,"tradesDone":1103}
{"date":"2018-07-26 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46682,"high":0.46687,"low":0.4646,"close":0.46493,"volume":1668651.92808,"volumeNotional":775811.01963,"tradesDone":1058}
{"date":"2018-07-26 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46497,"high":0.46911,"low":0.46222,"close":0.46786,"volume":2825795.52924,"volumeNotional":1322067.90945,"tradesDone":1496}
{"date":"2018-07-26 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46748,"high":0.46946,"low":0.46333,"close":0.46538,"volume":3127402.01519,"volumeNotional":1455433.58355,"tradesDone":1475}
{"date":"2018-07-26 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46462,"high":0.46469,"low":0.45914,"close":0.46261,"volume":2728251.96902,"volumeNotional":1262109.3707,"tradesDone":1552}
{"date":"2018-07-26 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4625,"high":0.4627,"low":0.45909,"close":0.45985,"volume":3478266.87344,"volumeNotional":1599496.06684,"tradesDone":1226}
{"date":"2018-07-26 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45994,"high":0.46137,"low":0.45514,"close":0.46126,"volume":3416691.92765,"volumeNotional":1575967.50363,"tradesDone":1980}
{"date":"2018-07-26 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46135,"high":0.46139,"low":0.45956,"close":0.46013,"volume":1570800.93541,"volumeNotional":722764.81622,"tradesDone":911}
{"date":"2018-07-26 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46011,"high":0.4612,"low":0.45968,"close":0.46108,"volume":1945237.90287,"volumeNotional":896906.7166,"tradesDone":1091}
{"date":"2018-07-26 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46105,"high":0.46182,"low":0.45998,"close":0.46059,"volume":2077335.58785,"volumeNotional":956806.49775,"tradesDone":1069}
{"date":"2018-07-26 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46062,"high":0.46084,"low":0.45959,"close":0.46052,"volume":1599673.33331,"volumeNotional":736677.54656,"tradesDone":914}
{"date":"2018-07-26 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46046,"high":0.46253,"low":0.45999,"close":0.46174,"volume":1980479.30883,"volumeNotional":914465.82783,"tradesDone":942}
{"date":"2018-07-26 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46113,"high":0.4627,"low":0.45684,"close":0.45804,"volume":2164780.46005,"volumeNotional":991553.18508,"tradesDone":1478}
{"date":"2018-07-26 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45824,"high":0.45896,"low":0.4481,"close":0.45077,"volume":6785559.1146,"volumeNotional":3058717.85366,"tradesDone":4400}
{"date":"2018-07-26 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4512,"high":0.45347,"low":0.44846,"close":0.4499,"volume":2813976.67552,"volumeNotional":1266005.71233,"tradesDone":1849}
{"date":"2018-07-26 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44928,"high":0.45062,"low":0.44585,"close":0.44969,"volume":3470072.95476,"volumeNotional":1560462.89266,"tradesDone":1980}
{"date":"2018-07-27 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44891,"high":0.45015,"low":0.44759,"close":0.4486,"volume":2027719.65736,"volumeNotional":909632.43094,"tradesDone":1095}
{"date":"2018-07-27 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44894,"high":0.45023,"low":0.44774,"close":0.44889,"volume":1857857.94193,"volumeNotional":833967.98871,"tradesDone":1039}
{"date":"2018-07-27 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44896,"high":0.4514,"low":0.44842,"close":0.44955,"volume":1831631.11858,"volumeNotional":823408.48913,"tradesDone":1110}
{"date":"2018-07-27 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44921,"high":0.45097,"low":0.44818,"close":0.45003,"volume":2234534.62776,"volumeNotional":1005604.461,"tradesDone":1064}
{"date":"2018-07-27 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45059,"high":0.45401,"low":0.45002,"close":0.45254,"volume":1925735.72275,"volumeNotional":871471.48217,"tradesDone":1237}
{"date":"2018-07-27 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4525,"high":0.45344,"low":0.45149,"close":0.45235,"volume":1868398.57408,"volumeNotional":845174.21094,"tradesDone":1000}
{"date":"2018-07-27 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45228,"high":0.45228,"low":0.44823,"close":0.45063,"volume":1703380.43905,"volumeNotional":767589.3378,"tradesDone":1179}
{"date":"2018-07-27 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45082,"high":0.45089,"low":0.44736,"close":0.44804,"volume":1761402.61824,"volumeNotional":789175.38696,"tradesDone":1165}
{"date":"2018-07-27 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44839,"high":0.45411,"low":0.44812,"close":0.45215,"volume":1736583.2816,"volumeNotional":785190.08164,"tradesDone":1088}
{"date":"2018-07-27 09:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45171,"high":0.45365,"low":0.44939,"close":0.45042,"volume":2322948.70579,"volumeNotional":1046294.28874,"tradesDone":878}
{"date":"2018-07-27 10:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4504,"high":0.45042,"low":0.44881,"close":0.44994,"volume":1508055.29415,"volumeNotional":678528.63785,"tradesDone":916}
{"date":"2018-07-27 11:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44978,"high":0.45028,"low":0.44687,"close":0.44913,"volume":1639598.78706,"volumeNotional":736393.5992,"tradesDone":1094}
{"date":"2018-07-27 12:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44882,"high":0.44975,"low":0.44423,"close":0.44699,"volume":2452856.28624,"volumeNotional":1096390.47743,"tradesDone":1587}
{"date":"2018-07-27 13:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44699,"high":0.45001,"low":0.4443,"close":0.44808,"volume":2631005.73896,"volumeNotional":1178896.97854,"tradesDone":1422}
{"date":"2018-07-27 14:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44835,"high":0.44862,"low":0.44503,"close":0.44506,"volume":1532641.04995,"volumeNotional":682120.11598,"tradesDone":974}
{"date":"2018-07-27 15:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.44528,"high":0.45626,"low":0.44517,"close":0.45427,"volume":4934951.94249,"volumeNotional":2241783.90524,"tradesDone":3358}
{"date":"2018-07-27 16:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45442,"high":0.45863,"low":0.45306,"close":0.45747,"volume":3765429.73871,"volumeNotional":1722558.26885,"tradesDone":2334}
{"date":"2018-07-27 17:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45761,"high":0.45801,"low":0.45544,"close":0.45696,"volume":2206784.75142,"volumeNotional":1008421.19363,"tradesDone":1040}
{"date":"2018-07-27 18:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45691,"high":0.46142,"low":0.45652,"close":0.46046,"volume":2564098.94391,"volumeNotional":1180661.98986,"tradesDone":1575}
{"date":"2018-07-27 19:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.46045,"high":0.46076,"low":0.4564,"close":0.4573,"volume":2121826.78026,"volumeNotional":970308.11441,"tradesDone":1867}
{"date":"2018-07-27 20:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.4576,"high":0.46003,"low":0.45638,"close":0.45811,"volume":1194039.50748,"volumeNotional":546998.38335,"tradesDone":793}
{"date":"2018-07-27 21:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45761,"high":0.45998,"low":0.4575,"close":0.45975,"volume":1732392.41679,"volumeNotional":796458.9602,"tradesDone":1011}
{"date":"2018-07-27 22:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45955,"high":0.45977,"low":0.45709,"close":0.45851,"volume":1388170.33094,"volumeNotional":636487.14652,"tradesDone":789}
{"date":"2018-07-27 23:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45885,"high":0.45915,"low":0.45239,"close":0.45541,"volume":1723689.95521,"volumeNotional":784986.34927,"tradesDone":1488}
{"date":"2018-07-28 00:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45552,"high":0.45624,"low":0.45281,"close":0.45332,"volume":1305716.27795,"volumeNotional":591913.20891,"tradesDone":936}
{"date":"2018-07-28 01:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45334,"high":0.45415,"low":0.45214,"close":0.45335,"volume":1422135.06262,"volumeNotional":644718.64594,"tradesDone":749}
{"date":"2018-07-28 02:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45332,"high":0.45585,"low":0.4527,"close":0.45453,"volume":1332828.40196,"volumeNotional":605813.21812,"tradesDone":768}
{"date":"2018-07-28 03:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45447,"high":0.45449,"low":0.45227,"close":0.45298,"volume":1185125.78495,"volumeNotional":536844.15588,"tradesDone":644}
{"date":"2018-07-28 04:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45268,"high":0.4549,"low":0.45264,"close":0.45422,"volume":1394878.65374,"volumeNotional":633588.24698,"tradesDone":759}
{"date":"2018-07-28 05:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45424,"high":0.45589,"low":0.45301,"close":0.45386,"volume":1736801.34053,"volumeNotional":788264.46825,"tradesDone":984}
{"date":"2018-07-28 06:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45388,"high":0.45631,"low":0.45287,"close":0.45608,"volume":1234908.45121,"volumeNotional":563219.55835,"tradesDone":799}
{"date":"2018-07-28 07:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45602,"high":0.4586,"low":0.45533,"close":0.45609,"volume":1398179.97229,"volumeNotional":637689.27302,"tradesDone":865}
{"date":"2018-07-28 08:00:00","symbol":"xrpusd","baseCurrency":"xrp","quoteCurrency":"usd","open":0.45596,"high":0.45683,"low":0.45521,"close":0.45594,"volume":1289490.26999,"volumeNotional":587927.3353,"tradesDone":710}