Created
February 22, 2019 12:48
-
-
Save talvasconcelos/b53b432b1b7ec2c38ccfcb5734c9b57a to your computer and use it in GitHub Desktop.
Crypto dataset 1h
This file has been truncated, but you can view the full file.
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| [ | |
| { | |
| "openTime": 1514620800000, | |
| "open": "8.20100000", | |
| "high": "8.20100000", | |
| "low": "7.93130000", | |
| "close": "7.98000000", | |
| "volume": "34361.81000000", | |
| "closeTime": 1514624399999, | |
| "quoteAssetVolume": "276546.30384000", | |
| "trades": 861, | |
| "takerBaseAssetVolume": "6841.14000000", | |
| "takerQuoteAssetVolume": "55236.91221600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514624400000, | |
| "open": "7.98250000", | |
| "high": "7.98250000", | |
| "low": "7.80090000", | |
| "close": "7.86910000", | |
| "volume": "51911.31000000", | |
| "closeTime": 1514627999999, | |
| "quoteAssetVolume": "408305.06947900", | |
| "trades": 1180, | |
| "takerBaseAssetVolume": "19692.15000000", | |
| "takerQuoteAssetVolume": "154742.16096000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514628000000, | |
| "open": "7.87000000", | |
| "high": "7.94820000", | |
| "low": "7.60000000", | |
| "close": "7.67930000", | |
| "volume": "55829.91000000", | |
| "closeTime": 1514631599999, | |
| "quoteAssetVolume": "432668.46429100", | |
| "trades": 1261, | |
| "takerBaseAssetVolume": "16982.50000000", | |
| "takerQuoteAssetVolume": "131510.36854400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514631600000, | |
| "open": "7.67930000", | |
| "high": "7.91960000", | |
| "low": "7.59010000", | |
| "close": "7.81160000", | |
| "volume": "33519.23000000", | |
| "closeTime": 1514635199999, | |
| "quoteAssetVolume": "259231.35832700", | |
| "trades": 820, | |
| "takerBaseAssetVolume": "14080.46000000", | |
| "takerQuoteAssetVolume": "109198.11529600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514635200000, | |
| "open": "7.81100000", | |
| "high": "7.81100000", | |
| "low": "7.26080000", | |
| "close": "7.29560000", | |
| "volume": "95009.27000000", | |
| "closeTime": 1514638799999, | |
| "quoteAssetVolume": "708005.00979000", | |
| "trades": 1763, | |
| "takerBaseAssetVolume": "28095.17000000", | |
| "takerQuoteAssetVolume": "210060.48590500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514638800000, | |
| "open": "7.35000000", | |
| "high": "7.54540000", | |
| "low": "7.02200000", | |
| "close": "7.50000000", | |
| "volume": "149356.73000000", | |
| "closeTime": 1514642399999, | |
| "quoteAssetVolume": "1087967.28009900", | |
| "trades": 2396, | |
| "takerBaseAssetVolume": "49222.56000000", | |
| "takerQuoteAssetVolume": "360545.33438600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514642400000, | |
| "open": "7.48170000", | |
| "high": "7.64130000", | |
| "low": "7.19000000", | |
| "close": "7.40000000", | |
| "volume": "90513.41000000", | |
| "closeTime": 1514645999999, | |
| "quoteAssetVolume": "671093.82048000", | |
| "trades": 1726, | |
| "takerBaseAssetVolume": "44402.00000000", | |
| "takerQuoteAssetVolume": "328695.93735000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514646000000, | |
| "open": "7.40000000", | |
| "high": "7.57850000", | |
| "low": "7.30610000", | |
| "close": "7.38000000", | |
| "volume": "55500.85000000", | |
| "closeTime": 1514649599999, | |
| "quoteAssetVolume": "411323.98438000", | |
| "trades": 1210, | |
| "takerBaseAssetVolume": "24097.52000000", | |
| "takerQuoteAssetVolume": "178802.44139200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514649600000, | |
| "open": "7.38780000", | |
| "high": "7.43260000", | |
| "low": "6.93010000", | |
| "close": "7.05380000", | |
| "volume": "108934.87000000", | |
| "closeTime": 1514653199999, | |
| "quoteAssetVolume": "776510.92357000", | |
| "trades": 1770, | |
| "takerBaseAssetVolume": "51272.77000000", | |
| "takerQuoteAssetVolume": "363601.21442100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514653200000, | |
| "open": "7.08940000", | |
| "high": "7.56980000", | |
| "low": "7.06640000", | |
| "close": "7.52000000", | |
| "volume": "64598.34000000", | |
| "closeTime": 1514656799999, | |
| "quoteAssetVolume": "471167.38596000", | |
| "trades": 1383, | |
| "takerBaseAssetVolume": "40132.38000000", | |
| "takerQuoteAssetVolume": "293352.12646100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514656800000, | |
| "open": "7.51460000", | |
| "high": "7.56980000", | |
| "low": "7.36070000", | |
| "close": "7.55000000", | |
| "volume": "35687.38000000", | |
| "closeTime": 1514660399999, | |
| "quoteAssetVolume": "266133.07922600", | |
| "trades": 898, | |
| "takerBaseAssetVolume": "14163.76000000", | |
| "takerQuoteAssetVolume": "105907.02388700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514660400000, | |
| "open": "7.55000000", | |
| "high": "7.79850000", | |
| "low": "7.49000000", | |
| "close": "7.79850000", | |
| "volume": "63718.54000000", | |
| "closeTime": 1514663999999, | |
| "quoteAssetVolume": "483238.19947600", | |
| "trades": 1162, | |
| "takerBaseAssetVolume": "39459.71000000", | |
| "takerQuoteAssetVolume": "300150.12253500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514664000000, | |
| "open": "7.79850000", | |
| "high": "7.88000000", | |
| "low": "7.29340000", | |
| "close": "7.74000000", | |
| "volume": "53803.03000000", | |
| "closeTime": 1514667599999, | |
| "quoteAssetVolume": "416084.19690500", | |
| "trades": 1090, | |
| "takerBaseAssetVolume": "25013.06000000", | |
| "takerQuoteAssetVolume": "193813.44018600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514667600000, | |
| "open": "7.74010000", | |
| "high": "7.84620000", | |
| "low": "7.53620000", | |
| "close": "7.81000000", | |
| "volume": "30050.22000000", | |
| "closeTime": 1514671199999, | |
| "quoteAssetVolume": "230482.74708300", | |
| "trades": 716, | |
| "takerBaseAssetVolume": "19422.36000000", | |
| "takerQuoteAssetVolume": "148998.84680000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514671200000, | |
| "open": "7.81000000", | |
| "high": "7.89000000", | |
| "low": "7.72010000", | |
| "close": "7.81520000", | |
| "volume": "24299.35000000", | |
| "closeTime": 1514674799999, | |
| "quoteAssetVolume": "190027.97023900", | |
| "trades": 635, | |
| "takerBaseAssetVolume": "9305.21000000", | |
| "takerQuoteAssetVolume": "72833.21944200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514674800000, | |
| "open": "7.81520000", | |
| "high": "7.83950000", | |
| "low": "7.53600000", | |
| "close": "7.59470000", | |
| "volume": "36949.43000000", | |
| "closeTime": 1514678399999, | |
| "quoteAssetVolume": "284923.80506700", | |
| "trades": 834, | |
| "takerBaseAssetVolume": "18255.48000000", | |
| "takerQuoteAssetVolume": "140890.85005600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514678400000, | |
| "open": "7.57830000", | |
| "high": "7.91250000", | |
| "low": "7.51750000", | |
| "close": "7.87090000", | |
| "volume": "37447.96000000", | |
| "closeTime": 1514681999999, | |
| "quoteAssetVolume": "287629.44281100", | |
| "trades": 1145, | |
| "takerBaseAssetVolume": "20236.29000000", | |
| "takerQuoteAssetVolume": "156369.24430400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514682000000, | |
| "open": "7.91080000", | |
| "high": "8.19580000", | |
| "low": "7.87090000", | |
| "close": "8.16480000", | |
| "volume": "82970.41000000", | |
| "closeTime": 1514685599999, | |
| "quoteAssetVolume": "668362.69023900", | |
| "trades": 1660, | |
| "takerBaseAssetVolume": "38405.16000000", | |
| "takerQuoteAssetVolume": "309513.90809900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514685600000, | |
| "open": "8.16480000", | |
| "high": "8.70000000", | |
| "low": "8.10820000", | |
| "close": "8.52060000", | |
| "volume": "104422.95000000", | |
| "closeTime": 1514689199999, | |
| "quoteAssetVolume": "880194.88442000", | |
| "trades": 2245, | |
| "takerBaseAssetVolume": "51499.73000000", | |
| "takerQuoteAssetVolume": "432403.92544100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514689200000, | |
| "open": "8.52060000", | |
| "high": "8.63220000", | |
| "low": "8.00000000", | |
| "close": "8.29340000", | |
| "volume": "96715.25000000", | |
| "closeTime": 1514692799999, | |
| "quoteAssetVolume": "812180.53187500", | |
| "trades": 2040, | |
| "takerBaseAssetVolume": "41288.49000000", | |
| "takerQuoteAssetVolume": "348446.60754100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514692800000, | |
| "open": "8.29340000", | |
| "high": "8.40000000", | |
| "low": "7.85000000", | |
| "close": "8.05950000", | |
| "volume": "103953.29000000", | |
| "closeTime": 1514696399999, | |
| "quoteAssetVolume": "841469.23008900", | |
| "trades": 1951, | |
| "takerBaseAssetVolume": "65756.24000000", | |
| "takerQuoteAssetVolume": "533262.10682000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514696400000, | |
| "open": "8.06000000", | |
| "high": "8.20000000", | |
| "low": "7.70000000", | |
| "close": "7.72270000", | |
| "volume": "51159.32000000", | |
| "closeTime": 1514699999999, | |
| "quoteAssetVolume": "409725.25062200", | |
| "trades": 1416, | |
| "takerBaseAssetVolume": "12935.52000000", | |
| "takerQuoteAssetVolume": "104069.77618900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514700000000, | |
| "open": "7.73000000", | |
| "high": "7.99990000", | |
| "low": "7.58660000", | |
| "close": "7.61480000", | |
| "volume": "48856.70000000", | |
| "closeTime": 1514703599999, | |
| "quoteAssetVolume": "376180.50917200", | |
| "trades": 1249, | |
| "takerBaseAssetVolume": "18856.39000000", | |
| "takerQuoteAssetVolume": "145401.85927200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514703600000, | |
| "open": "7.61480000", | |
| "high": "7.88970000", | |
| "low": "7.56820000", | |
| "close": "7.88970000", | |
| "volume": "31721.40000000", | |
| "closeTime": 1514707199999, | |
| "quoteAssetVolume": "246657.65698300", | |
| "trades": 795, | |
| "takerBaseAssetVolume": "17148.48000000", | |
| "takerQuoteAssetVolume": "132981.05302900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514707200000, | |
| "open": "7.88970000", | |
| "high": "7.94020000", | |
| "low": "7.64000000", | |
| "close": "7.71800000", | |
| "volume": "33936.66000000", | |
| "closeTime": 1514710799999, | |
| "quoteAssetVolume": "265022.92991600", | |
| "trades": 895, | |
| "takerBaseAssetVolume": "8721.11000000", | |
| "takerQuoteAssetVolume": "68353.16129500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514710800000, | |
| "open": "7.71810000", | |
| "high": "7.84350000", | |
| "low": "7.66130000", | |
| "close": "7.75390000", | |
| "volume": "21242.10000000", | |
| "closeTime": 1514714399999, | |
| "quoteAssetVolume": "164218.47819900", | |
| "trades": 785, | |
| "takerBaseAssetVolume": "6895.00000000", | |
| "takerQuoteAssetVolume": "53285.38129600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514714400000, | |
| "open": "7.75390000", | |
| "high": "8.40000000", | |
| "low": "7.72190000", | |
| "close": "8.24090000", | |
| "volume": "37087.53000000", | |
| "closeTime": 1514717999999, | |
| "quoteAssetVolume": "300504.09404000", | |
| "trades": 1238, | |
| "takerBaseAssetVolume": "19983.37000000", | |
| "takerQuoteAssetVolume": "162530.80314200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514718000000, | |
| "open": "8.24090000", | |
| "high": "8.48000000", | |
| "low": "8.11500000", | |
| "close": "8.20450000", | |
| "volume": "44370.88000000", | |
| "closeTime": 1514721599999, | |
| "quoteAssetVolume": "365361.52597900", | |
| "trades": 1178, | |
| "takerBaseAssetVolume": "24735.04000000", | |
| "takerQuoteAssetVolume": "203944.40352500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514721600000, | |
| "open": "8.20450000", | |
| "high": "8.45000000", | |
| "low": "8.08000000", | |
| "close": "8.28010000", | |
| "volume": "52821.06000000", | |
| "closeTime": 1514725199999, | |
| "quoteAssetVolume": "437745.27267100", | |
| "trades": 1480, | |
| "takerBaseAssetVolume": "31375.54000000", | |
| "takerQuoteAssetVolume": "259744.70520500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514725200000, | |
| "open": "8.28010000", | |
| "high": "8.43000000", | |
| "low": "8.21300000", | |
| "close": "8.39190000", | |
| "volume": "48390.95000000", | |
| "closeTime": 1514728799999, | |
| "quoteAssetVolume": "403892.61827300", | |
| "trades": 1172, | |
| "takerBaseAssetVolume": "26068.27000000", | |
| "takerQuoteAssetVolume": "217459.72094100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514728800000, | |
| "open": "8.39190000", | |
| "high": "8.48000000", | |
| "low": "8.35210000", | |
| "close": "8.39000000", | |
| "volume": "53138.75000000", | |
| "closeTime": 1514732399999, | |
| "quoteAssetVolume": "447356.76360300", | |
| "trades": 1481, | |
| "takerBaseAssetVolume": "32645.47000000", | |
| "takerQuoteAssetVolume": "275002.83093100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514732400000, | |
| "open": "8.39000000", | |
| "high": "8.40970000", | |
| "low": "8.02660000", | |
| "close": "8.16040000", | |
| "volume": "85477.84000000", | |
| "closeTime": 1514735999999, | |
| "quoteAssetVolume": "701337.08856400", | |
| "trades": 1684, | |
| "takerBaseAssetVolume": "63204.99000000", | |
| "takerQuoteAssetVolume": "518870.14583100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514736000000, | |
| "open": "8.16040000", | |
| "high": "8.50000000", | |
| "low": "8.15000000", | |
| "close": "8.32310000", | |
| "volume": "129372.22000000", | |
| "closeTime": 1514739599999, | |
| "quoteAssetVolume": "1075750.18242600", | |
| "trades": 2360, | |
| "takerBaseAssetVolume": "93095.72000000", | |
| "takerQuoteAssetVolume": "773041.11613500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514739600000, | |
| "open": "8.39590000", | |
| "high": "8.44180000", | |
| "low": "8.25370000", | |
| "close": "8.37870000", | |
| "volume": "46403.93000000", | |
| "closeTime": 1514743199999, | |
| "quoteAssetVolume": "388192.98997600", | |
| "trades": 1342, | |
| "takerBaseAssetVolume": "31460.98000000", | |
| "takerQuoteAssetVolume": "263338.96343500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514743200000, | |
| "open": "8.35460000", | |
| "high": "8.49300000", | |
| "low": "8.34840000", | |
| "close": "8.41000000", | |
| "volume": "30669.83000000", | |
| "closeTime": 1514746799999, | |
| "quoteAssetVolume": "258584.13753300", | |
| "trades": 872, | |
| "takerBaseAssetVolume": "14045.58000000", | |
| "takerQuoteAssetVolume": "118524.12945300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514746800000, | |
| "open": "8.41000000", | |
| "high": "8.47500000", | |
| "low": "8.35740000", | |
| "close": "8.47500000", | |
| "volume": "16897.72000000", | |
| "closeTime": 1514750399999, | |
| "quoteAssetVolume": "142551.30511400", | |
| "trades": 661, | |
| "takerBaseAssetVolume": "6924.63000000", | |
| "takerQuoteAssetVolume": "58447.26084200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514750400000, | |
| "open": "8.47500000", | |
| "high": "8.66780000", | |
| "low": "8.42260000", | |
| "close": "8.60240000", | |
| "volume": "44727.10000000", | |
| "closeTime": 1514753999999, | |
| "quoteAssetVolume": "382458.52436900", | |
| "trades": 1177, | |
| "takerBaseAssetVolume": "31882.06000000", | |
| "takerQuoteAssetVolume": "272026.39608000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514754000000, | |
| "open": "8.60780000", | |
| "high": "8.79800000", | |
| "low": "8.52210000", | |
| "close": "8.61710000", | |
| "volume": "38384.51000000", | |
| "closeTime": 1514757599999, | |
| "quoteAssetVolume": "334452.05960200", | |
| "trades": 1033, | |
| "takerBaseAssetVolume": "17780.25000000", | |
| "takerQuoteAssetVolume": "154919.56947100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514757600000, | |
| "open": "8.63910000", | |
| "high": "8.64500000", | |
| "low": "8.49000000", | |
| "close": "8.53570000", | |
| "volume": "26953.56000000", | |
| "closeTime": 1514761199999, | |
| "quoteAssetVolume": "230432.65347000", | |
| "trades": 1040, | |
| "takerBaseAssetVolume": "13632.94000000", | |
| "takerQuoteAssetVolume": "116582.33170900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514761200000, | |
| "open": "8.53570000", | |
| "high": "8.59990000", | |
| "low": "8.42600000", | |
| "close": "8.53000000", | |
| "volume": "22092.23000000", | |
| "closeTime": 1514764799999, | |
| "quoteAssetVolume": "188214.33405400", | |
| "trades": 805, | |
| "takerBaseAssetVolume": "11373.28000000", | |
| "takerQuoteAssetVolume": "96880.65451500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514764800000, | |
| "open": "8.54780000", | |
| "high": "8.54780000", | |
| "low": "8.24600000", | |
| "close": "8.35590000", | |
| "volume": "49487.14000000", | |
| "closeTime": 1514768399999, | |
| "quoteAssetVolume": "413988.22882800", | |
| "trades": 1248, | |
| "takerBaseAssetVolume": "16143.11000000", | |
| "takerQuoteAssetVolume": "135233.66411200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514768400000, | |
| "open": "8.35580000", | |
| "high": "8.39970000", | |
| "low": "8.13050000", | |
| "close": "8.21990000", | |
| "volume": "24992.63000000", | |
| "closeTime": 1514771999999, | |
| "quoteAssetVolume": "207307.92651100", | |
| "trades": 818, | |
| "takerBaseAssetVolume": "10299.25000000", | |
| "takerQuoteAssetVolume": "85463.58372000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514772000000, | |
| "open": "8.22000000", | |
| "high": "8.34880000", | |
| "low": "8.20200000", | |
| "close": "8.22350000", | |
| "volume": "28933.00000000", | |
| "closeTime": 1514775599999, | |
| "quoteAssetVolume": "239479.94929800", | |
| "trades": 715, | |
| "takerBaseAssetVolume": "8327.33000000", | |
| "takerQuoteAssetVolume": "68947.99469900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514775600000, | |
| "open": "8.29720000", | |
| "high": "8.43260000", | |
| "low": "8.22820000", | |
| "close": "8.34010000", | |
| "volume": "32931.17000000", | |
| "closeTime": 1514779199999, | |
| "quoteAssetVolume": "274694.71181200", | |
| "trades": 754, | |
| "takerBaseAssetVolume": "18900.35000000", | |
| "takerQuoteAssetVolume": "157781.76753600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514779200000, | |
| "open": "8.36120000", | |
| "high": "8.50000000", | |
| "low": "8.34100000", | |
| "close": "8.50000000", | |
| "volume": "14602.55000000", | |
| "closeTime": 1514782799999, | |
| "quoteAssetVolume": "123025.96895500", | |
| "trades": 682, | |
| "takerBaseAssetVolume": "9148.85000000", | |
| "takerQuoteAssetVolume": "77151.73163700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514782800000, | |
| "open": "8.48540000", | |
| "high": "8.70000000", | |
| "low": "8.41500000", | |
| "close": "8.44040000", | |
| "volume": "21687.02000000", | |
| "closeTime": 1514786399999, | |
| "quoteAssetVolume": "184992.98111200", | |
| "trades": 895, | |
| "takerBaseAssetVolume": "8937.47000000", | |
| "takerQuoteAssetVolume": "76509.11913200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514786400000, | |
| "open": "8.45310000", | |
| "high": "8.58090000", | |
| "low": "8.41800000", | |
| "close": "8.55320000", | |
| "volume": "12694.10000000", | |
| "closeTime": 1514789999999, | |
| "quoteAssetVolume": "107905.84660400", | |
| "trades": 639, | |
| "takerBaseAssetVolume": "6908.23000000", | |
| "takerQuoteAssetVolume": "58668.96774000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514790000000, | |
| "open": "8.55330000", | |
| "high": "8.66000000", | |
| "low": "8.34540000", | |
| "close": "8.36000000", | |
| "volume": "51321.03000000", | |
| "closeTime": 1514793599999, | |
| "quoteAssetVolume": "435219.32008700", | |
| "trades": 1340, | |
| "takerBaseAssetVolume": "30924.95000000", | |
| "takerQuoteAssetVolume": "261917.93440500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514793600000, | |
| "open": "8.38520000", | |
| "high": "8.53000000", | |
| "low": "8.33340000", | |
| "close": "8.37060000", | |
| "volume": "22876.57000000", | |
| "closeTime": 1514797199999, | |
| "quoteAssetVolume": "192608.65126600", | |
| "trades": 851, | |
| "takerBaseAssetVolume": "10896.16000000", | |
| "takerQuoteAssetVolume": "91664.25242500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514797200000, | |
| "open": "8.39270000", | |
| "high": "8.47280000", | |
| "low": "8.33550000", | |
| "close": "8.44050000", | |
| "volume": "16237.59000000", | |
| "closeTime": 1514800799999, | |
| "quoteAssetVolume": "136434.93262300", | |
| "trades": 612, | |
| "takerBaseAssetVolume": "5623.19000000", | |
| "takerQuoteAssetVolume": "47213.30158900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514800800000, | |
| "open": "8.44050000", | |
| "high": "8.44090000", | |
| "low": "8.33330000", | |
| "close": "8.38270000", | |
| "volume": "13427.35000000", | |
| "closeTime": 1514804399999, | |
| "quoteAssetVolume": "112465.46253400", | |
| "trades": 478, | |
| "takerBaseAssetVolume": "5712.55000000", | |
| "takerQuoteAssetVolume": "47920.82819100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514804400000, | |
| "open": "8.38270000", | |
| "high": "8.38270000", | |
| "low": "8.07030000", | |
| "close": "8.15990000", | |
| "volume": "61064.40000000", | |
| "closeTime": 1514807999999, | |
| "quoteAssetVolume": "498480.89347400", | |
| "trades": 1896, | |
| "takerBaseAssetVolume": "27682.93000000", | |
| "takerQuoteAssetVolume": "225263.10180000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514808000000, | |
| "open": "8.18000000", | |
| "high": "8.33000000", | |
| "low": "8.11440000", | |
| "close": "8.20000000", | |
| "volume": "29120.78000000", | |
| "closeTime": 1514811599999, | |
| "quoteAssetVolume": "239198.03206500", | |
| "trades": 674, | |
| "takerBaseAssetVolume": "7990.32000000", | |
| "takerQuoteAssetVolume": "65854.69542400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514811600000, | |
| "open": "8.20000000", | |
| "high": "8.21200000", | |
| "low": "7.92850000", | |
| "close": "7.95230000", | |
| "volume": "47744.93000000", | |
| "closeTime": 1514815199999, | |
| "quoteAssetVolume": "383876.31027900", | |
| "trades": 1377, | |
| "takerBaseAssetVolume": "25897.22000000", | |
| "takerQuoteAssetVolume": "208207.11716100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514815200000, | |
| "open": "7.96420000", | |
| "high": "8.18290000", | |
| "low": "7.80000000", | |
| "close": "8.09440000", | |
| "volume": "49573.26000000", | |
| "closeTime": 1514818799999, | |
| "quoteAssetVolume": "394625.48933700", | |
| "trades": 1270, | |
| "takerBaseAssetVolume": "17214.41000000", | |
| "takerQuoteAssetVolume": "137423.58423300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514818800000, | |
| "open": "8.11700000", | |
| "high": "8.20000000", | |
| "low": "8.02030000", | |
| "close": "8.11010000", | |
| "volume": "30322.87000000", | |
| "closeTime": 1514822399999, | |
| "quoteAssetVolume": "246289.87327600", | |
| "trades": 910, | |
| "takerBaseAssetVolume": "8982.39000000", | |
| "takerQuoteAssetVolume": "72900.05696400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514822400000, | |
| "open": "8.11600000", | |
| "high": "8.13360000", | |
| "low": "8.00000000", | |
| "close": "8.01010000", | |
| "volume": "20182.41000000", | |
| "closeTime": 1514825999999, | |
| "quoteAssetVolume": "162544.90463400", | |
| "trades": 634, | |
| "takerBaseAssetVolume": "5668.28000000", | |
| "takerQuoteAssetVolume": "45724.73376400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514826000000, | |
| "open": "8.01930000", | |
| "high": "8.17780000", | |
| "low": "8.00020000", | |
| "close": "8.00190000", | |
| "volume": "16050.75000000", | |
| "closeTime": 1514829599999, | |
| "quoteAssetVolume": "129432.94173000", | |
| "trades": 610, | |
| "takerBaseAssetVolume": "4569.21000000", | |
| "takerQuoteAssetVolume": "37032.36454200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514829600000, | |
| "open": "8.00190000", | |
| "high": "8.10000000", | |
| "low": "7.95920000", | |
| "close": "8.06470000", | |
| "volume": "12765.57000000", | |
| "closeTime": 1514833199999, | |
| "quoteAssetVolume": "102560.19300100", | |
| "trades": 476, | |
| "takerBaseAssetVolume": "5396.06000000", | |
| "takerQuoteAssetVolume": "43446.65014100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514833200000, | |
| "open": "8.05100000", | |
| "high": "8.15000000", | |
| "low": "8.02000000", | |
| "close": "8.11500000", | |
| "volume": "12917.09000000", | |
| "closeTime": 1514836799999, | |
| "quoteAssetVolume": "104708.36689600", | |
| "trades": 501, | |
| "takerBaseAssetVolume": "6551.12000000", | |
| "takerQuoteAssetVolume": "53148.69925200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514836800000, | |
| "open": "8.11500000", | |
| "high": "8.26640000", | |
| "low": "8.07000000", | |
| "close": "8.19190000", | |
| "volume": "20186.84000000", | |
| "closeTime": 1514840399999, | |
| "quoteAssetVolume": "165661.13357300", | |
| "trades": 745, | |
| "takerBaseAssetVolume": "11079.73000000", | |
| "takerQuoteAssetVolume": "90904.23639200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514840400000, | |
| "open": "8.19200000", | |
| "high": "8.34990000", | |
| "low": "8.17070000", | |
| "close": "8.32290000", | |
| "volume": "14140.21000000", | |
| "closeTime": 1514843999999, | |
| "quoteAssetVolume": "117223.25847900", | |
| "trades": 620, | |
| "takerBaseAssetVolume": "8153.35000000", | |
| "takerQuoteAssetVolume": "67634.99493000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514844000000, | |
| "open": "8.30080000", | |
| "high": "8.40000000", | |
| "low": "8.29460000", | |
| "close": "8.37060000", | |
| "volume": "21459.41000000", | |
| "closeTime": 1514847599999, | |
| "quoteAssetVolume": "179489.03915000", | |
| "trades": 722, | |
| "takerBaseAssetVolume": "11092.26000000", | |
| "takerQuoteAssetVolume": "92913.94300600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514847600000, | |
| "open": "8.35500000", | |
| "high": "8.45000000", | |
| "low": "8.31130000", | |
| "close": "8.45000000", | |
| "volume": "29620.17000000", | |
| "closeTime": 1514851199999, | |
| "quoteAssetVolume": "248373.44368300", | |
| "trades": 812, | |
| "takerBaseAssetVolume": "12444.36000000", | |
| "takerQuoteAssetVolume": "104432.00854900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514851200000, | |
| "open": "8.45000000", | |
| "high": "8.65990000", | |
| "low": "8.41010000", | |
| "close": "8.58010000", | |
| "volume": "56771.86000000", | |
| "closeTime": 1514854799999, | |
| "quoteAssetVolume": "486737.46693700", | |
| "trades": 1409, | |
| "takerBaseAssetVolume": "41985.77000000", | |
| "takerQuoteAssetVolume": "359807.51945300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514854800000, | |
| "open": "8.58070000", | |
| "high": "8.60000000", | |
| "low": "8.35110000", | |
| "close": "8.45010000", | |
| "volume": "48029.84000000", | |
| "closeTime": 1514858399999, | |
| "quoteAssetVolume": "408783.11182300", | |
| "trades": 1242, | |
| "takerBaseAssetVolume": "20275.79000000", | |
| "takerQuoteAssetVolume": "172629.06282200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514858400000, | |
| "open": "8.47070000", | |
| "high": "8.64980000", | |
| "low": "8.34000000", | |
| "close": "8.58500000", | |
| "volume": "86339.45000000", | |
| "closeTime": 1514861999999, | |
| "quoteAssetVolume": "730882.47180900", | |
| "trades": 2362, | |
| "takerBaseAssetVolume": "38728.25000000", | |
| "takerQuoteAssetVolume": "328494.83167600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514862000000, | |
| "open": "8.58500000", | |
| "high": "8.58500000", | |
| "low": "8.34000000", | |
| "close": "8.39860000", | |
| "volume": "54246.09000000", | |
| "closeTime": 1514865599999, | |
| "quoteAssetVolume": "457234.50530900", | |
| "trades": 1469, | |
| "takerBaseAssetVolume": "21413.97000000", | |
| "takerQuoteAssetVolume": "180642.94924500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514865600000, | |
| "open": "8.39870000", | |
| "high": "8.43460000", | |
| "low": "8.09220000", | |
| "close": "8.24720000", | |
| "volume": "62416.84000000", | |
| "closeTime": 1514869199999, | |
| "quoteAssetVolume": "513185.65408600", | |
| "trades": 1494, | |
| "takerBaseAssetVolume": "21546.82000000", | |
| "takerQuoteAssetVolume": "176417.75375300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514869200000, | |
| "open": "8.24720000", | |
| "high": "8.34900000", | |
| "low": "8.11500000", | |
| "close": "8.24650000", | |
| "volume": "26441.40000000", | |
| "closeTime": 1514872799999, | |
| "quoteAssetVolume": "218326.97259400", | |
| "trades": 807, | |
| "takerBaseAssetVolume": "8635.65000000", | |
| "takerQuoteAssetVolume": "71366.59061300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514872800000, | |
| "open": "8.24630000", | |
| "high": "8.31000000", | |
| "low": "8.12020000", | |
| "close": "8.26580000", | |
| "volume": "28294.22000000", | |
| "closeTime": 1514876399999, | |
| "quoteAssetVolume": "233090.35345400", | |
| "trades": 865, | |
| "takerBaseAssetVolume": "9493.27000000", | |
| "takerQuoteAssetVolume": "78233.77468700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514876400000, | |
| "open": "8.28390000", | |
| "high": "8.32000000", | |
| "low": "8.21100000", | |
| "close": "8.31000000", | |
| "volume": "18417.28000000", | |
| "closeTime": 1514879999999, | |
| "quoteAssetVolume": "152350.16355700", | |
| "trades": 610, | |
| "takerBaseAssetVolume": "11239.37000000", | |
| "takerQuoteAssetVolume": "93093.35980000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514880000000, | |
| "open": "8.31000000", | |
| "high": "8.40000000", | |
| "low": "8.28680000", | |
| "close": "8.30000000", | |
| "volume": "18405.24000000", | |
| "closeTime": 1514883599999, | |
| "quoteAssetVolume": "153207.99116900", | |
| "trades": 691, | |
| "takerBaseAssetVolume": "7371.50000000", | |
| "takerQuoteAssetVolume": "61440.55861500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514883600000, | |
| "open": "8.30000000", | |
| "high": "8.47000000", | |
| "low": "8.30000000", | |
| "close": "8.45280000", | |
| "volume": "33788.83000000", | |
| "closeTime": 1514887199999, | |
| "quoteAssetVolume": "283490.87843000", | |
| "trades": 877, | |
| "takerBaseAssetVolume": "20584.73000000", | |
| "takerQuoteAssetVolume": "172590.12701200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514887200000, | |
| "open": "8.45270000", | |
| "high": "8.53990000", | |
| "low": "8.40070000", | |
| "close": "8.47160000", | |
| "volume": "26001.43000000", | |
| "closeTime": 1514890799999, | |
| "quoteAssetVolume": "220662.75057300", | |
| "trades": 739, | |
| "takerBaseAssetVolume": "17704.96000000", | |
| "takerQuoteAssetVolume": "150279.24182800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514890800000, | |
| "open": "8.49420000", | |
| "high": "8.50000000", | |
| "low": "8.37710000", | |
| "close": "8.42440000", | |
| "volume": "28144.77000000", | |
| "closeTime": 1514894399999, | |
| "quoteAssetVolume": "237320.51237800", | |
| "trades": 834, | |
| "takerBaseAssetVolume": "14190.79000000", | |
| "takerQuoteAssetVolume": "119653.33139000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514894400000, | |
| "open": "8.44060000", | |
| "high": "8.49380000", | |
| "low": "8.42510000", | |
| "close": "8.45000000", | |
| "volume": "22803.01000000", | |
| "closeTime": 1514897999999, | |
| "quoteAssetVolume": "193120.40237700", | |
| "trades": 703, | |
| "takerBaseAssetVolume": "10834.83000000", | |
| "takerQuoteAssetVolume": "91835.83699600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514898000000, | |
| "open": "8.46010000", | |
| "high": "8.70350000", | |
| "low": "8.43610000", | |
| "close": "8.69000000", | |
| "volume": "100595.41000000", | |
| "closeTime": 1514901599999, | |
| "quoteAssetVolume": "865123.82990200", | |
| "trades": 1722, | |
| "takerBaseAssetVolume": "43763.61000000", | |
| "takerQuoteAssetVolume": "375896.03114400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514901600000, | |
| "open": "8.69000000", | |
| "high": "8.75100000", | |
| "low": "8.50060000", | |
| "close": "8.57600000", | |
| "volume": "45236.40000000", | |
| "closeTime": 1514905199999, | |
| "quoteAssetVolume": "390883.21316200", | |
| "trades": 1357, | |
| "takerBaseAssetVolume": "25123.07000000", | |
| "takerQuoteAssetVolume": "217083.78831200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514905200000, | |
| "open": "8.57600000", | |
| "high": "8.62010000", | |
| "low": "8.45890000", | |
| "close": "8.56500000", | |
| "volume": "36118.91000000", | |
| "closeTime": 1514908799999, | |
| "quoteAssetVolume": "308909.95996200", | |
| "trades": 1191, | |
| "takerBaseAssetVolume": "23095.23000000", | |
| "takerQuoteAssetVolume": "197740.06088400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514908800000, | |
| "open": "8.56500000", | |
| "high": "8.69000000", | |
| "low": "8.52600000", | |
| "close": "8.57390000", | |
| "volume": "64828.63000000", | |
| "closeTime": 1514912399999, | |
| "quoteAssetVolume": "558845.73937100", | |
| "trades": 1471, | |
| "takerBaseAssetVolume": "22441.73000000", | |
| "takerQuoteAssetVolume": "193617.75929600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514912400000, | |
| "open": "8.56800000", | |
| "high": "8.66980000", | |
| "low": "8.52000000", | |
| "close": "8.65010000", | |
| "volume": "22409.03000000", | |
| "closeTime": 1514915999999, | |
| "quoteAssetVolume": "192626.45655300", | |
| "trades": 766, | |
| "takerBaseAssetVolume": "9683.75000000", | |
| "takerQuoteAssetVolume": "83261.72453100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514916000000, | |
| "open": "8.65010000", | |
| "high": "8.80010000", | |
| "low": "8.46290000", | |
| "close": "8.58410000", | |
| "volume": "90614.04000000", | |
| "closeTime": 1514919599999, | |
| "quoteAssetVolume": "784942.15425400", | |
| "trades": 2100, | |
| "takerBaseAssetVolume": "42776.80000000", | |
| "takerQuoteAssetVolume": "371401.29606200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514919600000, | |
| "open": "8.48590000", | |
| "high": "8.89800000", | |
| "low": "8.23330000", | |
| "close": "8.88880000", | |
| "volume": "149434.17000000", | |
| "closeTime": 1514923199999, | |
| "quoteAssetVolume": "1270573.37602900", | |
| "trades": 3349, | |
| "takerBaseAssetVolume": "45134.56000000", | |
| "takerQuoteAssetVolume": "387629.11957500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514923200000, | |
| "open": "8.88880000", | |
| "high": "9.11330000", | |
| "low": "8.30000000", | |
| "close": "8.84690000", | |
| "volume": "142667.37000000", | |
| "closeTime": 1514926799999, | |
| "quoteAssetVolume": "1263328.10848000", | |
| "trades": 3967, | |
| "takerBaseAssetVolume": "62151.90000000", | |
| "takerQuoteAssetVolume": "550240.10382100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514926800000, | |
| "open": "8.84670000", | |
| "high": "8.88000000", | |
| "low": "8.70000000", | |
| "close": "8.80000000", | |
| "volume": "36018.05000000", | |
| "closeTime": 1514930399999, | |
| "quoteAssetVolume": "316272.64056000", | |
| "trades": 1137, | |
| "takerBaseAssetVolume": "24895.58000000", | |
| "takerQuoteAssetVolume": "218689.76997300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514930400000, | |
| "open": "8.81520000", | |
| "high": "8.97990000", | |
| "low": "8.80010000", | |
| "close": "8.94900000", | |
| "volume": "25260.63000000", | |
| "closeTime": 1514933999999, | |
| "quoteAssetVolume": "224199.42977500", | |
| "trades": 971, | |
| "takerBaseAssetVolume": "13322.12000000", | |
| "takerQuoteAssetVolume": "118312.13418400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514934000000, | |
| "open": "8.94900000", | |
| "high": "8.94900000", | |
| "low": "8.71000000", | |
| "close": "8.71500000", | |
| "volume": "39350.52000000", | |
| "closeTime": 1514937599999, | |
| "quoteAssetVolume": "347133.57539600", | |
| "trades": 1060, | |
| "takerBaseAssetVolume": "14402.24000000", | |
| "takerQuoteAssetVolume": "127100.37919800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514937600000, | |
| "open": "8.71510000", | |
| "high": "8.82490000", | |
| "low": "8.69960000", | |
| "close": "8.78650000", | |
| "volume": "33681.32000000", | |
| "closeTime": 1514941199999, | |
| "quoteAssetVolume": "295327.43873800", | |
| "trades": 990, | |
| "takerBaseAssetVolume": "17320.22000000", | |
| "takerQuoteAssetVolume": "151970.72300300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514941200000, | |
| "open": "8.78640000", | |
| "high": "8.85000000", | |
| "low": "8.70010000", | |
| "close": "8.70110000", | |
| "volume": "39664.72000000", | |
| "closeTime": 1514944799999, | |
| "quoteAssetVolume": "347206.31644800", | |
| "trades": 1000, | |
| "takerBaseAssetVolume": "9605.38000000", | |
| "takerQuoteAssetVolume": "84217.76147900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514944800000, | |
| "open": "8.70110000", | |
| "high": "8.76680000", | |
| "low": "8.50200000", | |
| "close": "8.51990000", | |
| "volume": "48378.90000000", | |
| "closeTime": 1514948399999, | |
| "quoteAssetVolume": "415749.26590300", | |
| "trades": 1484, | |
| "takerBaseAssetVolume": "14004.46000000", | |
| "takerQuoteAssetVolume": "120638.78067400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514948400000, | |
| "open": "8.52010000", | |
| "high": "8.70000000", | |
| "low": "8.51300000", | |
| "close": "8.69410000", | |
| "volume": "38260.69000000", | |
| "closeTime": 1514951999999, | |
| "quoteAssetVolume": "329407.47299500", | |
| "trades": 1218, | |
| "takerBaseAssetVolume": "17285.64000000", | |
| "takerQuoteAssetVolume": "149158.47936600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514952000000, | |
| "open": "8.69000000", | |
| "high": "8.82900000", | |
| "low": "8.63570000", | |
| "close": "8.64000000", | |
| "volume": "29856.09000000", | |
| "closeTime": 1514955599999, | |
| "quoteAssetVolume": "259708.59568400", | |
| "trades": 1055, | |
| "takerBaseAssetVolume": "14771.18000000", | |
| "takerQuoteAssetVolume": "128661.24013900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514955600000, | |
| "open": "8.64000000", | |
| "high": "8.73740000", | |
| "low": "8.56000000", | |
| "close": "8.56000000", | |
| "volume": "31069.02000000", | |
| "closeTime": 1514959199999, | |
| "quoteAssetVolume": "268760.56247500", | |
| "trades": 941, | |
| "takerBaseAssetVolume": "12771.42000000", | |
| "takerQuoteAssetVolume": "110716.96138500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514959200000, | |
| "open": "8.56000000", | |
| "high": "8.66140000", | |
| "low": "8.56000000", | |
| "close": "8.65690000", | |
| "volume": "21259.77000000", | |
| "closeTime": 1514962799999, | |
| "quoteAssetVolume": "182708.43936600", | |
| "trades": 788, | |
| "takerBaseAssetVolume": "8476.66000000", | |
| "takerQuoteAssetVolume": "72954.43609600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514962800000, | |
| "open": "8.65690000", | |
| "high": "8.69000000", | |
| "low": "8.56200000", | |
| "close": "8.61990000", | |
| "volume": "25418.43000000", | |
| "closeTime": 1514966399999, | |
| "quoteAssetVolume": "218953.07959900", | |
| "trades": 782, | |
| "takerBaseAssetVolume": "8673.33000000", | |
| "takerQuoteAssetVolume": "74866.22264200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514966400000, | |
| "open": "8.61930000", | |
| "high": "8.67090000", | |
| "low": "8.55780000", | |
| "close": "8.62490000", | |
| "volume": "35176.30000000", | |
| "closeTime": 1514969999999, | |
| "quoteAssetVolume": "303058.71689400", | |
| "trades": 1109, | |
| "takerBaseAssetVolume": "10093.40000000", | |
| "takerQuoteAssetVolume": "87154.46968600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514970000000, | |
| "open": "8.62600000", | |
| "high": "8.68990000", | |
| "low": "8.49980000", | |
| "close": "8.49980000", | |
| "volume": "48538.81000000", | |
| "closeTime": 1514973599999, | |
| "quoteAssetVolume": "416067.74953200", | |
| "trades": 1647, | |
| "takerBaseAssetVolume": "16522.66000000", | |
| "takerQuoteAssetVolume": "142172.25131300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514973600000, | |
| "open": "8.49980000", | |
| "high": "8.59900000", | |
| "low": "8.26530000", | |
| "close": "8.41970000", | |
| "volume": "59249.06000000", | |
| "closeTime": 1514977199999, | |
| "quoteAssetVolume": "496883.02532800", | |
| "trades": 1790, | |
| "takerBaseAssetVolume": "29328.15000000", | |
| "takerQuoteAssetVolume": "246059.74008200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514977200000, | |
| "open": "8.41970000", | |
| "high": "8.60000000", | |
| "low": "8.41970000", | |
| "close": "8.59940000", | |
| "volume": "29959.36000000", | |
| "closeTime": 1514980799999, | |
| "quoteAssetVolume": "255308.30089100", | |
| "trades": 943, | |
| "takerBaseAssetVolume": "22417.69000000", | |
| "takerQuoteAssetVolume": "191199.54652000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514980800000, | |
| "open": "8.59900000", | |
| "high": "8.64500000", | |
| "low": "8.50000000", | |
| "close": "8.57360000", | |
| "volume": "31954.16000000", | |
| "closeTime": 1514984399999, | |
| "quoteAssetVolume": "274947.19115200", | |
| "trades": 958, | |
| "takerBaseAssetVolume": "15593.67000000", | |
| "takerQuoteAssetVolume": "134345.62798200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514984400000, | |
| "open": "8.57200000", | |
| "high": "8.80000000", | |
| "low": "8.53020000", | |
| "close": "8.79050000", | |
| "volume": "66908.94000000", | |
| "closeTime": 1514987999999, | |
| "quoteAssetVolume": "580717.11859200", | |
| "trades": 1735, | |
| "takerBaseAssetVolume": "45139.14000000", | |
| "takerQuoteAssetVolume": "391548.99190900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514988000000, | |
| "open": "8.79050000", | |
| "high": "8.85000000", | |
| "low": "8.61120000", | |
| "close": "8.63200000", | |
| "volume": "41095.61000000", | |
| "closeTime": 1514991599999, | |
| "quoteAssetVolume": "359453.86205800", | |
| "trades": 1224, | |
| "takerBaseAssetVolume": "18446.27000000", | |
| "takerQuoteAssetVolume": "161929.85622600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514991600000, | |
| "open": "8.63010000", | |
| "high": "8.66680000", | |
| "low": "8.58000000", | |
| "close": "8.62200000", | |
| "volume": "63115.77000000", | |
| "closeTime": 1514995199999, | |
| "quoteAssetVolume": "543733.90796500", | |
| "trades": 1563, | |
| "takerBaseAssetVolume": "18038.11000000", | |
| "takerQuoteAssetVolume": "155592.19823900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514995200000, | |
| "open": "8.62200000", | |
| "high": "8.79000000", | |
| "low": "8.60000000", | |
| "close": "8.72440000", | |
| "volume": "30514.35000000", | |
| "closeTime": 1514998799999, | |
| "quoteAssetVolume": "264160.02092800", | |
| "trades": 973, | |
| "takerBaseAssetVolume": "15449.12000000", | |
| "takerQuoteAssetVolume": "133854.87169200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1514998800000, | |
| "open": "8.72440000", | |
| "high": "8.81200000", | |
| "low": "8.70000000", | |
| "close": "8.75000000", | |
| "volume": "42483.87000000", | |
| "closeTime": 1515002399999, | |
| "quoteAssetVolume": "372708.87951700", | |
| "trades": 1150, | |
| "takerBaseAssetVolume": "24950.25000000", | |
| "takerQuoteAssetVolume": "219069.87247800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515002400000, | |
| "open": "8.74990000", | |
| "high": "8.94220000", | |
| "low": "8.67520000", | |
| "close": "8.94020000", | |
| "volume": "61997.00000000", | |
| "closeTime": 1515005999999, | |
| "quoteAssetVolume": "544880.07206400", | |
| "trades": 1245, | |
| "takerBaseAssetVolume": "43621.98000000", | |
| "takerQuoteAssetVolume": "383722.02899500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515006000000, | |
| "open": "8.89090000", | |
| "high": "8.94000000", | |
| "low": "8.70000000", | |
| "close": "8.80400000", | |
| "volume": "21419.99000000", | |
| "closeTime": 1515009599999, | |
| "quoteAssetVolume": "189479.34606400", | |
| "trades": 862, | |
| "takerBaseAssetVolume": "6760.36000000", | |
| "takerQuoteAssetVolume": "59812.28015900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515009600000, | |
| "open": "8.80400000", | |
| "high": "8.92990000", | |
| "low": "8.75270000", | |
| "close": "8.82000000", | |
| "volume": "25546.10000000", | |
| "closeTime": 1515013199999, | |
| "quoteAssetVolume": "225920.19082700", | |
| "trades": 887, | |
| "takerBaseAssetVolume": "14193.48000000", | |
| "takerQuoteAssetVolume": "125676.96614300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515013200000, | |
| "open": "8.81990000", | |
| "high": "8.93880000", | |
| "low": "8.81010000", | |
| "close": "8.91000000", | |
| "volume": "8845.42000000", | |
| "closeTime": 1515016799999, | |
| "quoteAssetVolume": "78427.18657700", | |
| "trades": 420, | |
| "takerBaseAssetVolume": "5613.24000000", | |
| "takerQuoteAssetVolume": "49858.91100100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515016800000, | |
| "open": "8.93690000", | |
| "high": "8.99900000", | |
| "low": "8.88990000", | |
| "close": "8.99900000", | |
| "volume": "34358.70000000", | |
| "closeTime": 1515020399999, | |
| "quoteAssetVolume": "308012.52206700", | |
| "trades": 824, | |
| "takerBaseAssetVolume": "20713.40000000", | |
| "takerQuoteAssetVolume": "185873.11643000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515020400000, | |
| "open": "8.99900000", | |
| "high": "9.46970000", | |
| "low": "8.98000000", | |
| "close": "9.30400000", | |
| "volume": "78640.27000000", | |
| "closeTime": 1515023999999, | |
| "quoteAssetVolume": "724426.66641900", | |
| "trades": 1813, | |
| "takerBaseAssetVolume": "48453.21000000", | |
| "takerQuoteAssetVolume": "447059.73094100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515024000000, | |
| "open": "9.30400000", | |
| "high": "9.38820000", | |
| "low": "8.80000000", | |
| "close": "8.95000000", | |
| "volume": "54522.76000000", | |
| "closeTime": 1515027599999, | |
| "quoteAssetVolume": "494417.66166100", | |
| "trades": 1433, | |
| "takerBaseAssetVolume": "23918.98000000", | |
| "takerQuoteAssetVolume": "217870.95440700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515027600000, | |
| "open": "8.95000000", | |
| "high": "8.96790000", | |
| "low": "8.55950000", | |
| "close": "8.80050000", | |
| "volume": "73153.94000000", | |
| "closeTime": 1515031199999, | |
| "quoteAssetVolume": "643319.97143300", | |
| "trades": 1618, | |
| "takerBaseAssetVolume": "34269.33000000", | |
| "takerQuoteAssetVolume": "302020.70620300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515031200000, | |
| "open": "8.81070000", | |
| "high": "9.46000000", | |
| "low": "8.79970000", | |
| "close": "9.22500000", | |
| "volume": "76891.85000000", | |
| "closeTime": 1515034799999, | |
| "quoteAssetVolume": "705948.17352000", | |
| "trades": 1899, | |
| "takerBaseAssetVolume": "36729.40000000", | |
| "takerQuoteAssetVolume": "337529.24249400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515034800000, | |
| "open": "9.23350000", | |
| "high": "9.23490000", | |
| "low": "9.23350000", | |
| "close": "9.23350000", | |
| "volume": "163.46000000", | |
| "closeTime": 1515034815836, | |
| "quoteAssetVolume": "1509.32087000", | |
| "trades": 7, | |
| "takerBaseAssetVolume": "163.46000000", | |
| "takerQuoteAssetVolume": "1509.32087000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515042000000, | |
| "open": "9.20150000", | |
| "high": "9.23500000", | |
| "low": "8.90000000", | |
| "close": "8.96920000", | |
| "volume": "46686.93000000", | |
| "closeTime": 1515045599999, | |
| "quoteAssetVolume": "423651.94046100", | |
| "trades": 1221, | |
| "takerBaseAssetVolume": "23710.30000000", | |
| "takerQuoteAssetVolume": "215563.13994300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515045600000, | |
| "open": "8.96910000", | |
| "high": "9.20000000", | |
| "low": "8.93580000", | |
| "close": "9.08040000", | |
| "volume": "49749.51000000", | |
| "closeTime": 1515049199999, | |
| "quoteAssetVolume": "453002.31462200", | |
| "trades": 1413, | |
| "takerBaseAssetVolume": "21768.52000000", | |
| "takerQuoteAssetVolume": "198002.18914700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515049200000, | |
| "open": "9.08070000", | |
| "high": "9.16720000", | |
| "low": "9.01020000", | |
| "close": "9.08900000", | |
| "volume": "27263.98000000", | |
| "closeTime": 1515052799999, | |
| "quoteAssetVolume": "247523.90595000", | |
| "trades": 1107, | |
| "takerBaseAssetVolume": "9533.86000000", | |
| "takerQuoteAssetVolume": "86702.00171300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515052800000, | |
| "open": "9.08900000", | |
| "high": "9.20000000", | |
| "low": "8.80000000", | |
| "close": "8.85570000", | |
| "volume": "38058.92000000", | |
| "closeTime": 1515056399999, | |
| "quoteAssetVolume": "342334.48354400", | |
| "trades": 1313, | |
| "takerBaseAssetVolume": "13029.49000000", | |
| "takerQuoteAssetVolume": "117315.25511300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515056400000, | |
| "open": "8.85570000", | |
| "high": "9.10000000", | |
| "low": "8.73310000", | |
| "close": "9.02740000", | |
| "volume": "58538.55000000", | |
| "closeTime": 1515059999999, | |
| "quoteAssetVolume": "521620.80961200", | |
| "trades": 1707, | |
| "takerBaseAssetVolume": "22821.72000000", | |
| "takerQuoteAssetVolume": "204220.20703700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515060000000, | |
| "open": "9.05920000", | |
| "high": "9.11760000", | |
| "low": "8.80000000", | |
| "close": "8.90000000", | |
| "volume": "35964.98000000", | |
| "closeTime": 1515063599999, | |
| "quoteAssetVolume": "320774.17054000", | |
| "trades": 1216, | |
| "takerBaseAssetVolume": "7275.58000000", | |
| "takerQuoteAssetVolume": "65104.39094000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515063600000, | |
| "open": "8.90000000", | |
| "high": "8.97000000", | |
| "low": "8.83320000", | |
| "close": "8.95420000", | |
| "volume": "30854.28000000", | |
| "closeTime": 1515067199999, | |
| "quoteAssetVolume": "274783.44836800", | |
| "trades": 1001, | |
| "takerBaseAssetVolume": "10822.55000000", | |
| "takerQuoteAssetVolume": "96381.28761500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515067200000, | |
| "open": "8.96000000", | |
| "high": "9.06850000", | |
| "low": "8.75000000", | |
| "close": "8.88880000", | |
| "volume": "45255.72000000", | |
| "closeTime": 1515070799999, | |
| "quoteAssetVolume": "403138.39639600", | |
| "trades": 1523, | |
| "takerBaseAssetVolume": "14757.97000000", | |
| "takerQuoteAssetVolume": "131322.71753600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515070800000, | |
| "open": "8.88870000", | |
| "high": "8.96500000", | |
| "low": "8.83020000", | |
| "close": "8.92000000", | |
| "volume": "22561.76000000", | |
| "closeTime": 1515074399999, | |
| "quoteAssetVolume": "201205.57576300", | |
| "trades": 1004, | |
| "takerBaseAssetVolume": "9843.40000000", | |
| "takerQuoteAssetVolume": "87801.57817500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515074400000, | |
| "open": "8.92000000", | |
| "high": "9.65110000", | |
| "low": "8.86630000", | |
| "close": "8.90010000", | |
| "volume": "62442.65000000", | |
| "closeTime": 1515077999999, | |
| "quoteAssetVolume": "573514.08028300", | |
| "trades": 1328, | |
| "takerBaseAssetVolume": "47445.27000000", | |
| "takerQuoteAssetVolume": "440192.46822200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515078000000, | |
| "open": "8.90010000", | |
| "high": "9.15900000", | |
| "low": "8.88960000", | |
| "close": "8.98000000", | |
| "volume": "49791.77000000", | |
| "closeTime": 1515081599999, | |
| "quoteAssetVolume": "448834.99498600", | |
| "trades": 1549, | |
| "takerBaseAssetVolume": "14187.98000000", | |
| "takerQuoteAssetVolume": "127872.36603300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515081600000, | |
| "open": "8.98000000", | |
| "high": "9.10000000", | |
| "low": "8.88000000", | |
| "close": "8.93770000", | |
| "volume": "54460.91000000", | |
| "closeTime": 1515085199999, | |
| "quoteAssetVolume": "486667.25130900", | |
| "trades": 1658, | |
| "takerBaseAssetVolume": "18152.82000000", | |
| "takerQuoteAssetVolume": "162340.00215300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515085200000, | |
| "open": "8.93770000", | |
| "high": "9.08740000", | |
| "low": "8.90500000", | |
| "close": "8.97460000", | |
| "volume": "34566.97000000", | |
| "closeTime": 1515088799999, | |
| "quoteAssetVolume": "309925.75539200", | |
| "trades": 1173, | |
| "takerBaseAssetVolume": "15905.32000000", | |
| "takerQuoteAssetVolume": "142584.36952800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515088800000, | |
| "open": "8.99180000", | |
| "high": "9.37420000", | |
| "low": "8.97450000", | |
| "close": "9.36870000", | |
| "volume": "52931.80000000", | |
| "closeTime": 1515092399999, | |
| "quoteAssetVolume": "483462.70233400", | |
| "trades": 1410, | |
| "takerBaseAssetVolume": "37262.13000000", | |
| "takerQuoteAssetVolume": "340405.30927200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515092400000, | |
| "open": "9.36870000", | |
| "high": "9.39260000", | |
| "low": "8.85000000", | |
| "close": "9.07690000", | |
| "volume": "57457.73000000", | |
| "closeTime": 1515095999999, | |
| "quoteAssetVolume": "529488.24726300", | |
| "trades": 1544, | |
| "takerBaseAssetVolume": "22580.86000000", | |
| "takerQuoteAssetVolume": "209683.15988100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515096000000, | |
| "open": "9.12710000", | |
| "high": "9.24280000", | |
| "low": "8.96300000", | |
| "close": "9.19040000", | |
| "volume": "23177.15000000", | |
| "closeTime": 1515099599999, | |
| "quoteAssetVolume": "210470.46252800", | |
| "trades": 987, | |
| "takerBaseAssetVolume": "13696.74000000", | |
| "takerQuoteAssetVolume": "124413.36742000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515099600000, | |
| "open": "9.23500000", | |
| "high": "9.38950000", | |
| "low": "9.13580000", | |
| "close": "9.31380000", | |
| "volume": "24298.53000000", | |
| "closeTime": 1515103199999, | |
| "quoteAssetVolume": "226162.16144500", | |
| "trades": 1061, | |
| "takerBaseAssetVolume": "16768.05000000", | |
| "takerQuoteAssetVolume": "156120.67151300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515103200000, | |
| "open": "9.31040000", | |
| "high": "9.31040000", | |
| "low": "9.06880000", | |
| "close": "9.15490000", | |
| "volume": "28132.94000000", | |
| "closeTime": 1515106799999, | |
| "quoteAssetVolume": "258094.81830400", | |
| "trades": 941, | |
| "takerBaseAssetVolume": "18826.21000000", | |
| "takerQuoteAssetVolume": "172764.71924600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515106800000, | |
| "open": "9.15470000", | |
| "high": "9.19970000", | |
| "low": "9.06510000", | |
| "close": "9.14300000", | |
| "volume": "17567.85000000", | |
| "closeTime": 1515110399999, | |
| "quoteAssetVolume": "160320.62398400", | |
| "trades": 734, | |
| "takerBaseAssetVolume": "7708.89000000", | |
| "takerQuoteAssetVolume": "70330.11789400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515110400000, | |
| "open": "9.13500000", | |
| "high": "9.19730000", | |
| "low": "8.96510000", | |
| "close": "9.07270000", | |
| "volume": "25349.75000000", | |
| "closeTime": 1515113999999, | |
| "quoteAssetVolume": "229731.35648100", | |
| "trades": 893, | |
| "takerBaseAssetVolume": "10942.47000000", | |
| "takerQuoteAssetVolume": "99320.30491600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515114000000, | |
| "open": "9.07270000", | |
| "high": "9.15820000", | |
| "low": "9.03140000", | |
| "close": "9.08250000", | |
| "volume": "18958.77000000", | |
| "closeTime": 1515117599999, | |
| "quoteAssetVolume": "172605.40791400", | |
| "trades": 579, | |
| "takerBaseAssetVolume": "9423.93000000", | |
| "takerQuoteAssetVolume": "85839.39003100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515117600000, | |
| "open": "9.08260000", | |
| "high": "9.24990000", | |
| "low": "9.06000000", | |
| "close": "9.16000000", | |
| "volume": "24190.01000000", | |
| "closeTime": 1515121199999, | |
| "quoteAssetVolume": "220947.18740000", | |
| "trades": 864, | |
| "takerBaseAssetVolume": "8348.68000000", | |
| "takerQuoteAssetVolume": "76420.59780500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515121200000, | |
| "open": "9.16000000", | |
| "high": "9.34900000", | |
| "low": "9.07000000", | |
| "close": "9.30030000", | |
| "volume": "52179.39000000", | |
| "closeTime": 1515124799999, | |
| "quoteAssetVolume": "479938.35772100", | |
| "trades": 1003, | |
| "takerBaseAssetVolume": "27289.59000000", | |
| "takerQuoteAssetVolume": "251284.03593200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515124800000, | |
| "open": "9.30030000", | |
| "high": "9.41190000", | |
| "low": "9.17200000", | |
| "close": "9.24610000", | |
| "volume": "63153.74000000", | |
| "closeTime": 1515128399999, | |
| "quoteAssetVolume": "588492.76217900", | |
| "trades": 1249, | |
| "takerBaseAssetVolume": "34119.23000000", | |
| "takerQuoteAssetVolume": "318656.75769800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515128400000, | |
| "open": "9.22490000", | |
| "high": "9.42830000", | |
| "low": "9.18100000", | |
| "close": "9.42830000", | |
| "volume": "26359.00000000", | |
| "closeTime": 1515131999999, | |
| "quoteAssetVolume": "246557.62859200", | |
| "trades": 687, | |
| "takerBaseAssetVolume": "19779.49000000", | |
| "takerQuoteAssetVolume": "185176.87904700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515132000000, | |
| "open": "9.40000000", | |
| "high": "10.50000000", | |
| "low": "9.40000000", | |
| "close": "10.07980000", | |
| "volume": "118789.93000000", | |
| "closeTime": 1515135599999, | |
| "quoteAssetVolume": "1184455.85463100", | |
| "trades": 2077, | |
| "takerBaseAssetVolume": "80932.13000000", | |
| "takerQuoteAssetVolume": "806238.62121900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515135600000, | |
| "open": "10.07980000", | |
| "high": "10.39970000", | |
| "low": "9.85010000", | |
| "close": "10.13000000", | |
| "volume": "68322.23000000", | |
| "closeTime": 1515139199999, | |
| "quoteAssetVolume": "694132.69981100", | |
| "trades": 1647, | |
| "takerBaseAssetVolume": "27517.47000000", | |
| "takerQuoteAssetVolume": "280279.93650600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515139200000, | |
| "open": "10.13050000", | |
| "high": "12.09990000", | |
| "low": "10.12940000", | |
| "close": "12.09990000", | |
| "volume": "201853.26000000", | |
| "closeTime": 1515142799999, | |
| "quoteAssetVolume": "2262111.18386400", | |
| "trades": 3392, | |
| "takerBaseAssetVolume": "139005.99000000", | |
| "takerQuoteAssetVolume": "1565632.53503300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515142800000, | |
| "open": "12.09990000", | |
| "high": "12.10000000", | |
| "low": "10.60010000", | |
| "close": "11.80000000", | |
| "volume": "209983.60000000", | |
| "closeTime": 1515146399999, | |
| "quoteAssetVolume": "2377180.31033400", | |
| "trades": 3641, | |
| "takerBaseAssetVolume": "99903.98000000", | |
| "takerQuoteAssetVolume": "1137188.37983800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515146400000, | |
| "open": "11.79900000", | |
| "high": "11.93310000", | |
| "low": "10.74000000", | |
| "close": "11.14010000", | |
| "volume": "107647.96000000", | |
| "closeTime": 1515149999999, | |
| "quoteAssetVolume": "1214671.04280900", | |
| "trades": 2154, | |
| "takerBaseAssetVolume": "51321.48000000", | |
| "takerQuoteAssetVolume": "584703.08082800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515150000000, | |
| "open": "11.15790000", | |
| "high": "12.73790000", | |
| "low": "11.15790000", | |
| "close": "12.73790000", | |
| "volume": "176973.58000000", | |
| "closeTime": 1515153599999, | |
| "quoteAssetVolume": "2117276.91265200", | |
| "trades": 2604, | |
| "takerBaseAssetVolume": "141056.62000000", | |
| "takerQuoteAssetVolume": "1685906.90646600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515153600000, | |
| "open": "12.73790000", | |
| "high": "12.80000000", | |
| "low": "12.00000000", | |
| "close": "12.12000000", | |
| "volume": "130179.13000000", | |
| "closeTime": 1515157199999, | |
| "quoteAssetVolume": "1618335.52307000", | |
| "trades": 2514, | |
| "takerBaseAssetVolume": "64707.43000000", | |
| "takerQuoteAssetVolume": "807935.08603500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515157200000, | |
| "open": "12.16870000", | |
| "high": "13.59000000", | |
| "low": "12.10040000", | |
| "close": "13.20180000", | |
| "volume": "133280.78000000", | |
| "closeTime": 1515160799999, | |
| "quoteAssetVolume": "1708448.54007100", | |
| "trades": 2325, | |
| "takerBaseAssetVolume": "86890.69000000", | |
| "takerQuoteAssetVolume": "1111093.78372200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515160800000, | |
| "open": "13.38990000", | |
| "high": "14.88000000", | |
| "low": "12.95000000", | |
| "close": "13.77690000", | |
| "volume": "279672.22000000", | |
| "closeTime": 1515164399999, | |
| "quoteAssetVolume": "3846470.93780000", | |
| "trades": 4329, | |
| "takerBaseAssetVolume": "146507.26000000", | |
| "takerQuoteAssetVolume": "2028996.85430100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515164400000, | |
| "open": "13.77690000", | |
| "high": "14.29890000", | |
| "low": "12.30000000", | |
| "close": "13.58000000", | |
| "volume": "158299.28000000", | |
| "closeTime": 1515167999999, | |
| "quoteAssetVolume": "2100916.96756900", | |
| "trades": 3302, | |
| "takerBaseAssetVolume": "65847.18000000", | |
| "takerQuoteAssetVolume": "881749.96114900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515168000000, | |
| "open": "13.60000000", | |
| "high": "13.75000000", | |
| "low": "11.00000000", | |
| "close": "12.81690000", | |
| "volume": "178581.30000000", | |
| "closeTime": 1515171599999, | |
| "quoteAssetVolume": "2222731.07927900", | |
| "trades": 2371, | |
| "takerBaseAssetVolume": "48054.05000000", | |
| "takerQuoteAssetVolume": "630475.23818900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515171600000, | |
| "open": "12.81000000", | |
| "high": "12.88930000", | |
| "low": "12.05000000", | |
| "close": "12.88800000", | |
| "volume": "51933.75000000", | |
| "closeTime": 1515175199999, | |
| "quoteAssetVolume": "646335.49350600", | |
| "trades": 1337, | |
| "takerBaseAssetVolume": "30249.75000000", | |
| "takerQuoteAssetVolume": "377228.80040200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515175200000, | |
| "open": "12.88800000", | |
| "high": "14.13000000", | |
| "low": "12.88800000", | |
| "close": "14.03980000", | |
| "volume": "95321.94000000", | |
| "closeTime": 1515178799999, | |
| "quoteAssetVolume": "1306562.57759700", | |
| "trades": 2317, | |
| "takerBaseAssetVolume": "64539.30000000", | |
| "takerQuoteAssetVolume": "886185.18222600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515178800000, | |
| "open": "13.90030000", | |
| "high": "14.03980000", | |
| "low": "13.42020000", | |
| "close": "13.74860000", | |
| "volume": "44100.99000000", | |
| "closeTime": 1515182399999, | |
| "quoteAssetVolume": "603963.55228300", | |
| "trades": 1241, | |
| "takerBaseAssetVolume": "17866.84000000", | |
| "takerQuoteAssetVolume": "244626.85486600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515182400000, | |
| "open": "13.74000000", | |
| "high": "14.00000000", | |
| "low": "13.60000000", | |
| "close": "13.88180000", | |
| "volume": "27012.91000000", | |
| "closeTime": 1515185999999, | |
| "quoteAssetVolume": "371120.77819200", | |
| "trades": 881, | |
| "takerBaseAssetVolume": "16619.33000000", | |
| "takerQuoteAssetVolume": "228615.21626700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515186000000, | |
| "open": "13.88190000", | |
| "high": "14.93000000", | |
| "low": "13.88040000", | |
| "close": "14.90000000", | |
| "volume": "177894.51000000", | |
| "closeTime": 1515189599999, | |
| "quoteAssetVolume": "2601331.23084800", | |
| "trades": 3061, | |
| "takerBaseAssetVolume": "144326.87000000", | |
| "takerQuoteAssetVolume": "2114379.06599400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515189600000, | |
| "open": "14.90050000", | |
| "high": "16.81720000", | |
| "low": "14.88500000", | |
| "close": "16.29970000", | |
| "volume": "222414.05000000", | |
| "closeTime": 1515193199999, | |
| "quoteAssetVolume": "3486318.96735500", | |
| "trades": 4146, | |
| "takerBaseAssetVolume": "183327.74000000", | |
| "takerQuoteAssetVolume": "2866919.91627100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515193200000, | |
| "open": "16.25000000", | |
| "high": "16.49990000", | |
| "low": "14.51900000", | |
| "close": "14.89080000", | |
| "volume": "172524.96000000", | |
| "closeTime": 1515196799999, | |
| "quoteAssetVolume": "2677566.07198900", | |
| "trades": 3227, | |
| "takerBaseAssetVolume": "84011.96000000", | |
| "takerQuoteAssetVolume": "1313791.25091400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515196800000, | |
| "open": "14.89080000", | |
| "high": "16.14000000", | |
| "low": "14.70110000", | |
| "close": "16.10030000", | |
| "volume": "116983.92000000", | |
| "closeTime": 1515200399999, | |
| "quoteAssetVolume": "1805283.87519400", | |
| "trades": 2350, | |
| "takerBaseAssetVolume": "80376.08000000", | |
| "takerQuoteAssetVolume": "1238564.11034200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515200400000, | |
| "open": "16.10060000", | |
| "high": "18.50000000", | |
| "low": "16.00000000", | |
| "close": "17.51080000", | |
| "volume": "289281.63000000", | |
| "closeTime": 1515203999999, | |
| "quoteAssetVolume": "5047788.39415000", | |
| "trades": 5123, | |
| "takerBaseAssetVolume": "188117.73000000", | |
| "takerQuoteAssetVolume": "3294655.92042800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515204000000, | |
| "open": "17.51130000", | |
| "high": "19.50000000", | |
| "low": "16.02130000", | |
| "close": "16.11210000", | |
| "volume": "250886.49000000", | |
| "closeTime": 1515207599999, | |
| "quoteAssetVolume": "4472205.63423600", | |
| "trades": 3977, | |
| "takerBaseAssetVolume": "141769.34000000", | |
| "takerQuoteAssetVolume": "2600527.12697500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515207600000, | |
| "open": "16.11210000", | |
| "high": "17.50000000", | |
| "low": "14.80000000", | |
| "close": "16.00000000", | |
| "volume": "198185.37000000", | |
| "closeTime": 1515211199999, | |
| "quoteAssetVolume": "3167032.30349100", | |
| "trades": 3618, | |
| "takerBaseAssetVolume": "80262.14000000", | |
| "takerQuoteAssetVolume": "1292311.34986200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515211200000, | |
| "open": "15.95610000", | |
| "high": "17.06040000", | |
| "low": "15.80000000", | |
| "close": "16.20050000", | |
| "volume": "67227.88000000", | |
| "closeTime": 1515214799999, | |
| "quoteAssetVolume": "1105536.96746500", | |
| "trades": 1950, | |
| "takerBaseAssetVolume": "29359.63000000", | |
| "takerQuoteAssetVolume": "485776.45822000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515214800000, | |
| "open": "16.20100000", | |
| "high": "16.49000000", | |
| "low": "14.86000000", | |
| "close": "16.17990000", | |
| "volume": "116173.09000000", | |
| "closeTime": 1515218399999, | |
| "quoteAssetVolume": "1814781.56690900", | |
| "trades": 2166, | |
| "takerBaseAssetVolume": "37353.92000000", | |
| "takerQuoteAssetVolume": "586883.18944600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515218400000, | |
| "open": "16.10000000", | |
| "high": "16.27000000", | |
| "low": "15.32010000", | |
| "close": "15.45520000", | |
| "volume": "45716.36000000", | |
| "closeTime": 1515221999999, | |
| "quoteAssetVolume": "725889.40480600", | |
| "trades": 1108, | |
| "takerBaseAssetVolume": "19825.50000000", | |
| "takerQuoteAssetVolume": "315517.11367500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515222000000, | |
| "open": "15.45520000", | |
| "high": "15.64660000", | |
| "low": "14.82520000", | |
| "close": "14.82520000", | |
| "volume": "96128.86000000", | |
| "closeTime": 1515225599999, | |
| "quoteAssetVolume": "1449949.70331400", | |
| "trades": 1773, | |
| "takerBaseAssetVolume": "33539.32000000", | |
| "takerQuoteAssetVolume": "505723.19657700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515225600000, | |
| "open": "14.82530000", | |
| "high": "16.00000000", | |
| "low": "14.69990000", | |
| "close": "15.66620000", | |
| "volume": "77999.94000000", | |
| "closeTime": 1515229199999, | |
| "quoteAssetVolume": "1204529.81805400", | |
| "trades": 1686, | |
| "takerBaseAssetVolume": "44466.74000000", | |
| "takerQuoteAssetVolume": "687673.42500500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515229200000, | |
| "open": "15.66620000", | |
| "high": "15.78770000", | |
| "low": "14.90900000", | |
| "close": "14.98480000", | |
| "volume": "37347.72000000", | |
| "closeTime": 1515232799999, | |
| "quoteAssetVolume": "568027.07467800", | |
| "trades": 1174, | |
| "takerBaseAssetVolume": "7925.95000000", | |
| "takerQuoteAssetVolume": "121298.91510200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515232800000, | |
| "open": "14.98480000", | |
| "high": "16.20000000", | |
| "low": "14.90980000", | |
| "close": "15.62110000", | |
| "volume": "63526.83000000", | |
| "closeTime": 1515236399999, | |
| "quoteAssetVolume": "1000814.10941600", | |
| "trades": 1710, | |
| "takerBaseAssetVolume": "42382.69000000", | |
| "takerQuoteAssetVolume": "667530.01867800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515236400000, | |
| "open": "15.62310000", | |
| "high": "16.30000000", | |
| "low": "15.35880000", | |
| "close": "16.12000000", | |
| "volume": "52719.64000000", | |
| "closeTime": 1515239999999, | |
| "quoteAssetVolume": "835397.35082400", | |
| "trades": 1619, | |
| "takerBaseAssetVolume": "23969.28000000", | |
| "takerQuoteAssetVolume": "382299.86736600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515240000000, | |
| "open": "16.10030000", | |
| "high": "16.95000000", | |
| "low": "15.90000000", | |
| "close": "16.38550000", | |
| "volume": "81973.50000000", | |
| "closeTime": 1515243599999, | |
| "quoteAssetVolume": "1344470.90783800", | |
| "trades": 2219, | |
| "takerBaseAssetVolume": "41950.30000000", | |
| "takerQuoteAssetVolume": "689886.20370200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515243600000, | |
| "open": "16.26640000", | |
| "high": "17.63970000", | |
| "low": "15.88000000", | |
| "close": "17.29590000", | |
| "volume": "127834.76000000", | |
| "closeTime": 1515247199999, | |
| "quoteAssetVolume": "2154797.62870200", | |
| "trades": 2696, | |
| "takerBaseAssetVolume": "84808.78000000", | |
| "takerQuoteAssetVolume": "1436529.50513100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515247200000, | |
| "open": "17.44990000", | |
| "high": "18.50000000", | |
| "low": "17.00390000", | |
| "close": "18.49990000", | |
| "volume": "192046.17000000", | |
| "closeTime": 1515250799999, | |
| "quoteAssetVolume": "3453710.74457900", | |
| "trades": 4209, | |
| "takerBaseAssetVolume": "131261.38000000", | |
| "takerQuoteAssetVolume": "2366850.78217100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515250800000, | |
| "open": "18.49990000", | |
| "high": "19.79000000", | |
| "low": "17.15000000", | |
| "close": "17.99990000", | |
| "volume": "231066.85000000", | |
| "closeTime": 1515254399999, | |
| "quoteAssetVolume": "4299252.48280700", | |
| "trades": 4196, | |
| "takerBaseAssetVolume": "122145.44000000", | |
| "takerQuoteAssetVolume": "2298044.24053600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515254400000, | |
| "open": "17.99980000", | |
| "high": "18.40000000", | |
| "low": "17.20100000", | |
| "close": "17.55650000", | |
| "volume": "81780.14000000", | |
| "closeTime": 1515257999999, | |
| "quoteAssetVolume": "1452438.79259300", | |
| "trades": 2037, | |
| "takerBaseAssetVolume": "32156.58000000", | |
| "takerQuoteAssetVolume": "573687.08495000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515258000000, | |
| "open": "17.55650000", | |
| "high": "19.70000000", | |
| "low": "17.54000000", | |
| "close": "19.70000000", | |
| "volume": "132084.17000000", | |
| "closeTime": 1515261599999, | |
| "quoteAssetVolume": "2491123.05704400", | |
| "trades": 3415, | |
| "takerBaseAssetVolume": "93430.50000000", | |
| "takerQuoteAssetVolume": "1773094.15237600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515261600000, | |
| "open": "19.70010000", | |
| "high": "22.49000000", | |
| "low": "19.70000000", | |
| "close": "21.51570000", | |
| "volume": "357507.45000000", | |
| "closeTime": 1515265199999, | |
| "quoteAssetVolume": "7511038.55591400", | |
| "trades": 7512, | |
| "takerBaseAssetVolume": "250316.30000000", | |
| "takerQuoteAssetVolume": "5242271.60627400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515265200000, | |
| "open": "21.50000000", | |
| "high": "21.51570000", | |
| "low": "19.69000000", | |
| "close": "20.30000000", | |
| "volume": "95561.72000000", | |
| "closeTime": 1515268799999, | |
| "quoteAssetVolume": "1969371.08368900", | |
| "trades": 2757, | |
| "takerBaseAssetVolume": "39416.55000000", | |
| "takerQuoteAssetVolume": "815107.58952500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515268800000, | |
| "open": "20.01110000", | |
| "high": "22.00000000", | |
| "low": "19.95000000", | |
| "close": "21.99980000", | |
| "volume": "81218.36000000", | |
| "closeTime": 1515272399999, | |
| "quoteAssetVolume": "1697935.66979200", | |
| "trades": 2360, | |
| "takerBaseAssetVolume": "45672.69000000", | |
| "takerQuoteAssetVolume": "960510.11348600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515272400000, | |
| "open": "21.99910000", | |
| "high": "23.60000000", | |
| "low": "20.95000000", | |
| "close": "22.04000000", | |
| "volume": "180618.23000000", | |
| "closeTime": 1515275999999, | |
| "quoteAssetVolume": "4090980.79000000", | |
| "trades": 4971, | |
| "takerBaseAssetVolume": "124816.52000000", | |
| "takerQuoteAssetVolume": "2832736.08082900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515276000000, | |
| "open": "22.04000000", | |
| "high": "23.00000000", | |
| "low": "20.82850000", | |
| "close": "22.35000000", | |
| "volume": "94735.35000000", | |
| "closeTime": 1515279599999, | |
| "quoteAssetVolume": "2098713.95704400", | |
| "trades": 3439, | |
| "takerBaseAssetVolume": "42146.15000000", | |
| "takerQuoteAssetVolume": "942916.45552700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515279600000, | |
| "open": "22.11180000", | |
| "high": "22.88000000", | |
| "low": "21.65000000", | |
| "close": "22.60000000", | |
| "volume": "61882.79000000", | |
| "closeTime": 1515283199999, | |
| "quoteAssetVolume": "1377567.94674900", | |
| "trades": 1976, | |
| "takerBaseAssetVolume": "34343.01000000", | |
| "takerQuoteAssetVolume": "766240.01880200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515283200000, | |
| "open": "22.60000000", | |
| "high": "22.65990000", | |
| "low": "20.75000000", | |
| "close": "20.77570000", | |
| "volume": "134710.71000000", | |
| "closeTime": 1515286799999, | |
| "quoteAssetVolume": "2897024.98574100", | |
| "trades": 2747, | |
| "takerBaseAssetVolume": "54269.04000000", | |
| "takerQuoteAssetVolume": "1159276.94707700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515286800000, | |
| "open": "20.77500000", | |
| "high": "21.60000000", | |
| "low": "20.28000000", | |
| "close": "20.90000000", | |
| "volume": "66799.49000000", | |
| "closeTime": 1515290399999, | |
| "quoteAssetVolume": "1406683.08591000", | |
| "trades": 2021, | |
| "takerBaseAssetVolume": "27574.04000000", | |
| "takerQuoteAssetVolume": "582068.50150300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515290400000, | |
| "open": "20.90000000", | |
| "high": "21.18000000", | |
| "low": "19.12300000", | |
| "close": "19.15010000", | |
| "volume": "98870.74000000", | |
| "closeTime": 1515293999999, | |
| "quoteAssetVolume": "1986463.24527500", | |
| "trades": 2672, | |
| "takerBaseAssetVolume": "31366.26000000", | |
| "takerQuoteAssetVolume": "630226.74794100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515294000000, | |
| "open": "19.15000000", | |
| "high": "20.98000000", | |
| "low": "19.00000000", | |
| "close": "20.50000000", | |
| "volume": "89159.40000000", | |
| "closeTime": 1515297599999, | |
| "quoteAssetVolume": "1765934.82138300", | |
| "trades": 2392, | |
| "takerBaseAssetVolume": "48265.11000000", | |
| "takerQuoteAssetVolume": "956954.29933700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515297600000, | |
| "open": "20.50050000", | |
| "high": "22.48000000", | |
| "low": "20.12100000", | |
| "close": "21.25000000", | |
| "volume": "111352.71000000", | |
| "closeTime": 1515301199999, | |
| "quoteAssetVolume": "2388869.16595400", | |
| "trades": 3151, | |
| "takerBaseAssetVolume": "67549.70000000", | |
| "takerQuoteAssetVolume": "1451457.02487800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515301200000, | |
| "open": "21.25000000", | |
| "high": "21.70000000", | |
| "low": "20.40000000", | |
| "close": "20.63000000", | |
| "volume": "43927.46000000", | |
| "closeTime": 1515304799999, | |
| "quoteAssetVolume": "926175.24807900", | |
| "trades": 1706, | |
| "takerBaseAssetVolume": "19965.06000000", | |
| "takerQuoteAssetVolume": "422847.22348300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515304800000, | |
| "open": "20.68400000", | |
| "high": "20.75600000", | |
| "low": "19.56000000", | |
| "close": "19.57010000", | |
| "volume": "74184.07000000", | |
| "closeTime": 1515308399999, | |
| "quoteAssetVolume": "1480766.30170800", | |
| "trades": 2089, | |
| "takerBaseAssetVolume": "12336.06000000", | |
| "takerQuoteAssetVolume": "248207.28698600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515308400000, | |
| "open": "19.57010000", | |
| "high": "20.49000000", | |
| "low": "19.57000000", | |
| "close": "20.00030000", | |
| "volume": "45552.28000000", | |
| "closeTime": 1515311999999, | |
| "quoteAssetVolume": "913527.83295700", | |
| "trades": 1412, | |
| "takerBaseAssetVolume": "18512.05000000", | |
| "takerQuoteAssetVolume": "371496.77495700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515312000000, | |
| "open": "20.02630000", | |
| "high": "20.70000000", | |
| "low": "20.00010000", | |
| "close": "20.69000000", | |
| "volume": "28419.45000000", | |
| "closeTime": 1515315599999, | |
| "quoteAssetVolume": "572390.02275200", | |
| "trades": 1032, | |
| "takerBaseAssetVolume": "13602.88000000", | |
| "takerQuoteAssetVolume": "274938.77465200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515315600000, | |
| "open": "20.70000000", | |
| "high": "22.39990000", | |
| "low": "20.51070000", | |
| "close": "21.75020000", | |
| "volume": "121577.04000000", | |
| "closeTime": 1515319199999, | |
| "quoteAssetVolume": "2625717.84978500", | |
| "trades": 3128, | |
| "takerBaseAssetVolume": "87505.74000000", | |
| "takerQuoteAssetVolume": "1889835.67178800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515319200000, | |
| "open": "21.75000000", | |
| "high": "22.20010000", | |
| "low": "20.80000000", | |
| "close": "21.25010000", | |
| "volume": "59994.29000000", | |
| "closeTime": 1515322799999, | |
| "quoteAssetVolume": "1283990.21291500", | |
| "trades": 2132, | |
| "takerBaseAssetVolume": "25417.18000000", | |
| "takerQuoteAssetVolume": "545167.62113000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515322800000, | |
| "open": "21.25040000", | |
| "high": "22.10000000", | |
| "low": "21.25000000", | |
| "close": "21.99800000", | |
| "volume": "35128.75000000", | |
| "closeTime": 1515326399999, | |
| "quoteAssetVolume": "761173.37522600", | |
| "trades": 1483, | |
| "takerBaseAssetVolume": "22879.34000000", | |
| "takerQuoteAssetVolume": "496994.06062000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515326400000, | |
| "open": "21.99800000", | |
| "high": "22.10000000", | |
| "low": "21.01000000", | |
| "close": "21.45000000", | |
| "volume": "32242.55000000", | |
| "closeTime": 1515329999999, | |
| "quoteAssetVolume": "696658.06586700", | |
| "trades": 1221, | |
| "takerBaseAssetVolume": "13181.57000000", | |
| "takerQuoteAssetVolume": "286074.06507100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515330000000, | |
| "open": "21.50010000", | |
| "high": "21.55890000", | |
| "low": "20.80200000", | |
| "close": "20.94990000", | |
| "volume": "32378.88000000", | |
| "closeTime": 1515333599999, | |
| "quoteAssetVolume": "684095.72996800", | |
| "trades": 1275, | |
| "takerBaseAssetVolume": "9936.79000000", | |
| "takerQuoteAssetVolume": "211203.45818900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515333600000, | |
| "open": "20.94990000", | |
| "high": "21.39990000", | |
| "low": "20.40130000", | |
| "close": "20.48000000", | |
| "volume": "53611.05000000", | |
| "closeTime": 1515337199999, | |
| "quoteAssetVolume": "1110067.32779700", | |
| "trades": 1698, | |
| "takerBaseAssetVolume": "24333.74000000", | |
| "takerQuoteAssetVolume": "505898.98559200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515337200000, | |
| "open": "20.43020000", | |
| "high": "20.65510000", | |
| "low": "19.66000000", | |
| "close": "20.10330000", | |
| "volume": "60742.71000000", | |
| "closeTime": 1515340799999, | |
| "quoteAssetVolume": "1221163.02930000", | |
| "trades": 1991, | |
| "takerBaseAssetVolume": "25663.26000000", | |
| "takerQuoteAssetVolume": "516012.04973100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515340800000, | |
| "open": "20.10330000", | |
| "high": "20.17230000", | |
| "low": "19.00020000", | |
| "close": "19.19850000", | |
| "volume": "62792.82000000", | |
| "closeTime": 1515344399999, | |
| "quoteAssetVolume": "1222885.11766700", | |
| "trades": 2246, | |
| "takerBaseAssetVolume": "15859.01000000", | |
| "takerQuoteAssetVolume": "307427.53575100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515344400000, | |
| "open": "19.19850000", | |
| "high": "20.12840000", | |
| "low": "18.57010000", | |
| "close": "18.60950000", | |
| "volume": "94501.64000000", | |
| "closeTime": 1515347999999, | |
| "quoteAssetVolume": "1817779.44261600", | |
| "trades": 2619, | |
| "takerBaseAssetVolume": "45395.98000000", | |
| "takerQuoteAssetVolume": "873369.17064400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515348000000, | |
| "open": "18.59950000", | |
| "high": "19.09010000", | |
| "low": "18.05000000", | |
| "close": "18.55780000", | |
| "volume": "90962.56000000", | |
| "closeTime": 1515351599999, | |
| "quoteAssetVolume": "1683234.15220200", | |
| "trades": 2449, | |
| "takerBaseAssetVolume": "46761.10000000", | |
| "takerQuoteAssetVolume": "866613.87427600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515351600000, | |
| "open": "18.74930000", | |
| "high": "19.00000000", | |
| "low": "18.37800000", | |
| "close": "18.49000000", | |
| "volume": "45606.71000000", | |
| "closeTime": 1515355199999, | |
| "quoteAssetVolume": "849766.61417900", | |
| "trades": 1362, | |
| "takerBaseAssetVolume": "27009.16000000", | |
| "takerQuoteAssetVolume": "503784.83248700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515355200000, | |
| "open": "18.49000000", | |
| "high": "18.98900000", | |
| "low": "18.11000000", | |
| "close": "18.95010000", | |
| "volume": "33663.41000000", | |
| "closeTime": 1515358799999, | |
| "quoteAssetVolume": "620893.58530700", | |
| "trades": 1118, | |
| "takerBaseAssetVolume": "17045.47000000", | |
| "takerQuoteAssetVolume": "315378.02358400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515358800000, | |
| "open": "18.95000000", | |
| "high": "19.90030000", | |
| "low": "18.70010000", | |
| "close": "18.76000000", | |
| "volume": "63150.59000000", | |
| "closeTime": 1515362399999, | |
| "quoteAssetVolume": "1222811.30608600", | |
| "trades": 1912, | |
| "takerBaseAssetVolume": "30342.12000000", | |
| "takerQuoteAssetVolume": "589225.22055000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515362400000, | |
| "open": "18.76000000", | |
| "high": "19.45250000", | |
| "low": "18.54000000", | |
| "close": "18.70000000", | |
| "volume": "34139.15000000", | |
| "closeTime": 1515365999999, | |
| "quoteAssetVolume": "645043.23885800", | |
| "trades": 1290, | |
| "takerBaseAssetVolume": "12644.38000000", | |
| "takerQuoteAssetVolume": "239139.56359900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515366000000, | |
| "open": "18.70000000", | |
| "high": "18.82710000", | |
| "low": "18.41200000", | |
| "close": "18.59400000", | |
| "volume": "30296.03000000", | |
| "closeTime": 1515369599999, | |
| "quoteAssetVolume": "562853.30621200", | |
| "trades": 1048, | |
| "takerBaseAssetVolume": "11361.51000000", | |
| "takerQuoteAssetVolume": "211230.71028100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515369600000, | |
| "open": "18.53750000", | |
| "high": "18.98970000", | |
| "low": "18.51900000", | |
| "close": "18.62840000", | |
| "volume": "37457.29000000", | |
| "closeTime": 1515373199999, | |
| "quoteAssetVolume": "700837.89514600", | |
| "trades": 1333, | |
| "takerBaseAssetVolume": "13010.57000000", | |
| "takerQuoteAssetVolume": "244020.04291900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515373200000, | |
| "open": "18.55230000", | |
| "high": "19.09000000", | |
| "low": "18.05000000", | |
| "close": "18.05060000", | |
| "volume": "74747.87000000", | |
| "closeTime": 1515376799999, | |
| "quoteAssetVolume": "1368663.42432500", | |
| "trades": 2038, | |
| "takerBaseAssetVolume": "36264.25000000", | |
| "takerQuoteAssetVolume": "664803.28720500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515376800000, | |
| "open": "18.05010000", | |
| "high": "18.36000000", | |
| "low": "17.81060000", | |
| "close": "18.27610000", | |
| "volume": "43425.14000000", | |
| "closeTime": 1515380399999, | |
| "quoteAssetVolume": "785059.11589700", | |
| "trades": 1504, | |
| "takerBaseAssetVolume": "15259.69000000", | |
| "takerQuoteAssetVolume": "276258.62554200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515380400000, | |
| "open": "18.17550000", | |
| "high": "18.28000000", | |
| "low": "17.35000000", | |
| "close": "17.49990000", | |
| "volume": "65892.62000000", | |
| "closeTime": 1515383999999, | |
| "quoteAssetVolume": "1165926.85004300", | |
| "trades": 1745, | |
| "takerBaseAssetVolume": "30905.55000000", | |
| "takerQuoteAssetVolume": "546488.97999000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515384000000, | |
| "open": "17.48000000", | |
| "high": "17.58000000", | |
| "low": "16.58800000", | |
| "close": "17.12660000", | |
| "volume": "90317.91000000", | |
| "closeTime": 1515387599999, | |
| "quoteAssetVolume": "1555762.04302800", | |
| "trades": 2487, | |
| "takerBaseAssetVolume": "32778.72000000", | |
| "takerQuoteAssetVolume": "565498.95917100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515387600000, | |
| "open": "17.20000000", | |
| "high": "18.47960000", | |
| "low": "16.70010000", | |
| "close": "18.30000000", | |
| "volume": "88660.77000000", | |
| "closeTime": 1515391199999, | |
| "quoteAssetVolume": "1564065.73648000", | |
| "trades": 2206, | |
| "takerBaseAssetVolume": "59288.45000000", | |
| "takerQuoteAssetVolume": "1046578.45872300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515391200000, | |
| "open": "18.35000000", | |
| "high": "18.79960000", | |
| "low": "17.90000000", | |
| "close": "18.11090000", | |
| "volume": "58253.86000000", | |
| "closeTime": 1515394799999, | |
| "quoteAssetVolume": "1066400.52522200", | |
| "trades": 1642, | |
| "takerBaseAssetVolume": "30598.14000000", | |
| "takerQuoteAssetVolume": "561236.40835100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515394800000, | |
| "open": "18.11090000", | |
| "high": "18.24990000", | |
| "low": "17.60000000", | |
| "close": "17.61040000", | |
| "volume": "42058.91000000", | |
| "closeTime": 1515398399999, | |
| "quoteAssetVolume": "753172.61936400", | |
| "trades": 1348, | |
| "takerBaseAssetVolume": "12334.17000000", | |
| "takerQuoteAssetVolume": "221275.10144100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515398400000, | |
| "open": "17.79760000", | |
| "high": "18.16000000", | |
| "low": "17.20000000", | |
| "close": "17.30030000", | |
| "volume": "41371.72000000", | |
| "closeTime": 1515401999999, | |
| "quoteAssetVolume": "731678.49468800", | |
| "trades": 1275, | |
| "takerBaseAssetVolume": "19428.67000000", | |
| "takerQuoteAssetVolume": "343055.01046000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515402000000, | |
| "open": "17.39990000", | |
| "high": "17.47240000", | |
| "low": "16.50700000", | |
| "close": "16.69590000", | |
| "volume": "138354.17000000", | |
| "closeTime": 1515405599999, | |
| "quoteAssetVolume": "2347833.19771200", | |
| "trades": 2649, | |
| "takerBaseAssetVolume": "41910.50000000", | |
| "takerQuoteAssetVolume": "715204.80122400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515405600000, | |
| "open": "16.69580000", | |
| "high": "18.14680000", | |
| "low": "16.50030000", | |
| "close": "17.70170000", | |
| "volume": "84748.80000000", | |
| "closeTime": 1515409199999, | |
| "quoteAssetVolume": "1475739.72943300", | |
| "trades": 2218, | |
| "takerBaseAssetVolume": "41327.81000000", | |
| "takerQuoteAssetVolume": "720377.72898700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515409200000, | |
| "open": "17.70170000", | |
| "high": "17.99990000", | |
| "low": "17.53010000", | |
| "close": "17.91070000", | |
| "volume": "43654.85000000", | |
| "closeTime": 1515412799999, | |
| "quoteAssetVolume": "777226.64489800", | |
| "trades": 1208, | |
| "takerBaseAssetVolume": "17285.09000000", | |
| "takerQuoteAssetVolume": "307791.62307100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515412800000, | |
| "open": "17.82580000", | |
| "high": "18.05990000", | |
| "low": "17.59990000", | |
| "close": "17.75550000", | |
| "volume": "37549.45000000", | |
| "closeTime": 1515416399999, | |
| "quoteAssetVolume": "671452.56705100", | |
| "trades": 799, | |
| "takerBaseAssetVolume": "11728.77000000", | |
| "takerQuoteAssetVolume": "209263.25930900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515416400000, | |
| "open": "17.75550000", | |
| "high": "17.75550000", | |
| "low": "16.50000000", | |
| "close": "16.62620000", | |
| "volume": "64531.70000000", | |
| "closeTime": 1515419999999, | |
| "quoteAssetVolume": "1087284.09254900", | |
| "trades": 2046, | |
| "takerBaseAssetVolume": "21245.70000000", | |
| "takerQuoteAssetVolume": "358068.54920500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515420000000, | |
| "open": "16.62620000", | |
| "high": "16.86590000", | |
| "low": "14.39000000", | |
| "close": "14.50270000", | |
| "volume": "269861.52000000", | |
| "closeTime": 1515423599999, | |
| "quoteAssetVolume": "4213488.75264400", | |
| "trades": 4570, | |
| "takerBaseAssetVolume": "87152.88000000", | |
| "takerQuoteAssetVolume": "1368423.25270100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515423600000, | |
| "open": "14.50270000", | |
| "high": "17.33000000", | |
| "low": "14.00180000", | |
| "close": "16.48000000", | |
| "volume": "417219.41000000", | |
| "closeTime": 1515427199999, | |
| "quoteAssetVolume": "6708840.09013300", | |
| "trades": 6587, | |
| "takerBaseAssetVolume": "192897.44000000", | |
| "takerQuoteAssetVolume": "3123683.89935400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515427200000, | |
| "open": "16.45010000", | |
| "high": "18.33000000", | |
| "low": "16.45010000", | |
| "close": "17.99960000", | |
| "volume": "162433.39000000", | |
| "closeTime": 1515430799999, | |
| "quoteAssetVolume": "2823598.79015100", | |
| "trades": 3210, | |
| "takerBaseAssetVolume": "85147.51000000", | |
| "takerQuoteAssetVolume": "1476861.91698000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515430800000, | |
| "open": "17.90400000", | |
| "high": "18.00000000", | |
| "low": "17.21270000", | |
| "close": "17.84000000", | |
| "volume": "65707.92000000", | |
| "closeTime": 1515434399999, | |
| "quoteAssetVolume": "1164594.98215600", | |
| "trades": 1847, | |
| "takerBaseAssetVolume": "27517.11000000", | |
| "takerQuoteAssetVolume": "488177.38668600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515434400000, | |
| "open": "17.81990000", | |
| "high": "18.35010000", | |
| "low": "17.60040000", | |
| "close": "18.14790000", | |
| "volume": "37312.16000000", | |
| "closeTime": 1515437999999, | |
| "quoteAssetVolume": "672417.80480700", | |
| "trades": 1261, | |
| "takerBaseAssetVolume": "20236.39000000", | |
| "takerQuoteAssetVolume": "365347.45418800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515438000000, | |
| "open": "18.14790000", | |
| "high": "19.01000000", | |
| "low": "18.00000000", | |
| "close": "19.00000000", | |
| "volume": "42144.27000000", | |
| "closeTime": 1515441599999, | |
| "quoteAssetVolume": "779737.43341800", | |
| "trades": 1540, | |
| "takerBaseAssetVolume": "21876.30000000", | |
| "takerQuoteAssetVolume": "405849.45820400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515441600000, | |
| "open": "19.09980000", | |
| "high": "19.29990000", | |
| "low": "17.05000000", | |
| "close": "18.40000000", | |
| "volume": "86320.30000000", | |
| "closeTime": 1515445199999, | |
| "quoteAssetVolume": "1571575.13496500", | |
| "trades": 2364, | |
| "takerBaseAssetVolume": "40109.24000000", | |
| "takerQuoteAssetVolume": "727655.70873000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515445200000, | |
| "open": "18.42160000", | |
| "high": "18.95000000", | |
| "low": "18.34790000", | |
| "close": "18.43830000", | |
| "volume": "41584.24000000", | |
| "closeTime": 1515448799999, | |
| "quoteAssetVolume": "773802.23208000", | |
| "trades": 1261, | |
| "takerBaseAssetVolume": "21748.40000000", | |
| "takerQuoteAssetVolume": "405499.79682100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515448800000, | |
| "open": "18.38040000", | |
| "high": "18.72000000", | |
| "low": "18.00000000", | |
| "close": "18.01020000", | |
| "volume": "44573.73000000", | |
| "closeTime": 1515452399999, | |
| "quoteAssetVolume": "815327.75002900", | |
| "trades": 1417, | |
| "takerBaseAssetVolume": "20052.55000000", | |
| "takerQuoteAssetVolume": "366293.28304200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515452400000, | |
| "open": "18.08750000", | |
| "high": "18.25180000", | |
| "low": "17.81640000", | |
| "close": "17.99710000", | |
| "volume": "33883.22000000", | |
| "closeTime": 1515455999999, | |
| "quoteAssetVolume": "611380.24593300", | |
| "trades": 1259, | |
| "takerBaseAssetVolume": "14655.71000000", | |
| "takerQuoteAssetVolume": "264673.13710000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515456000000, | |
| "open": "18.04000000", | |
| "high": "19.09950000", | |
| "low": "17.87550000", | |
| "close": "19.00050000", | |
| "volume": "44504.35000000", | |
| "closeTime": 1515459599999, | |
| "quoteAssetVolume": "825142.77740800", | |
| "trades": 1387, | |
| "takerBaseAssetVolume": "35514.06000000", | |
| "takerQuoteAssetVolume": "658036.64714600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515459600000, | |
| "open": "19.09940000", | |
| "high": "19.45250000", | |
| "low": "18.50000000", | |
| "close": "18.99430000", | |
| "volume": "74006.35000000", | |
| "closeTime": 1515463199999, | |
| "quoteAssetVolume": "1405515.26026300", | |
| "trades": 2368, | |
| "takerBaseAssetVolume": "34117.25000000", | |
| "takerQuoteAssetVolume": "649192.64243600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515463200000, | |
| "open": "18.99070000", | |
| "high": "19.94020000", | |
| "low": "18.80000000", | |
| "close": "19.94020000", | |
| "volume": "57315.72000000", | |
| "closeTime": 1515466799999, | |
| "quoteAssetVolume": "1113701.49439900", | |
| "trades": 1916, | |
| "takerBaseAssetVolume": "32736.06000000", | |
| "takerQuoteAssetVolume": "636413.02123100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515466800000, | |
| "open": "19.94020000", | |
| "high": "20.61140000", | |
| "low": "19.40040000", | |
| "close": "19.49990000", | |
| "volume": "115064.91000000", | |
| "closeTime": 1515470399999, | |
| "quoteAssetVolume": "2307951.13736400", | |
| "trades": 2881, | |
| "takerBaseAssetVolume": "59897.57000000", | |
| "takerQuoteAssetVolume": "1204978.45421500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515470400000, | |
| "open": "19.40260000", | |
| "high": "19.86580000", | |
| "low": "19.03010000", | |
| "close": "19.25460000", | |
| "volume": "49180.03000000", | |
| "closeTime": 1515473999999, | |
| "quoteAssetVolume": "953851.40441600", | |
| "trades": 1716, | |
| "takerBaseAssetVolume": "23568.56000000", | |
| "takerQuoteAssetVolume": "458247.92976700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515474000000, | |
| "open": "19.25000000", | |
| "high": "19.49990000", | |
| "low": "18.27800000", | |
| "close": "18.68000000", | |
| "volume": "79644.14000000", | |
| "closeTime": 1515477599999, | |
| "quoteAssetVolume": "1489821.86535300", | |
| "trades": 2088, | |
| "takerBaseAssetVolume": "36793.18000000", | |
| "takerQuoteAssetVolume": "688590.84584400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515477600000, | |
| "open": "18.66020000", | |
| "high": "18.80000000", | |
| "low": "18.10000000", | |
| "close": "18.24700000", | |
| "volume": "54062.24000000", | |
| "closeTime": 1515481199999, | |
| "quoteAssetVolume": "994776.55998000", | |
| "trades": 1358, | |
| "takerBaseAssetVolume": "28056.25000000", | |
| "takerQuoteAssetVolume": "515332.46553000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515481200000, | |
| "open": "18.24700000", | |
| "high": "19.17000000", | |
| "low": "18.20940000", | |
| "close": "19.09720000", | |
| "volume": "39037.43000000", | |
| "closeTime": 1515484799999, | |
| "quoteAssetVolume": "732087.44264100", | |
| "trades": 1197, | |
| "takerBaseAssetVolume": "19137.70000000", | |
| "takerQuoteAssetVolume": "358708.04241500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515484800000, | |
| "open": "19.08010000", | |
| "high": "19.45000000", | |
| "low": "18.70030000", | |
| "close": "18.84370000", | |
| "volume": "55428.08000000", | |
| "closeTime": 1515488399999, | |
| "quoteAssetVolume": "1063989.71126900", | |
| "trades": 1493, | |
| "takerBaseAssetVolume": "19692.91000000", | |
| "takerQuoteAssetVolume": "377415.45422200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515488400000, | |
| "open": "18.79990000", | |
| "high": "18.79990000", | |
| "low": "18.27000000", | |
| "close": "18.39340000", | |
| "volume": "40178.73000000", | |
| "closeTime": 1515491999999, | |
| "quoteAssetVolume": "748270.00860700", | |
| "trades": 1218, | |
| "takerBaseAssetVolume": "19959.68000000", | |
| "takerQuoteAssetVolume": "372368.49894900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515492000000, | |
| "open": "18.34040000", | |
| "high": "18.39330000", | |
| "low": "17.22490000", | |
| "close": "17.71020000", | |
| "volume": "77669.94000000", | |
| "closeTime": 1515495599999, | |
| "quoteAssetVolume": "1384421.97079900", | |
| "trades": 2202, | |
| "takerBaseAssetVolume": "35352.65000000", | |
| "takerQuoteAssetVolume": "629880.78820600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515495600000, | |
| "open": "17.71030000", | |
| "high": "18.67650000", | |
| "low": "17.50130000", | |
| "close": "18.33990000", | |
| "volume": "66892.60000000", | |
| "closeTime": 1515499199999, | |
| "quoteAssetVolume": "1217062.71429300", | |
| "trades": 1934, | |
| "takerBaseAssetVolume": "36699.86000000", | |
| "takerQuoteAssetVolume": "669972.47283800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515499200000, | |
| "open": "18.33990000", | |
| "high": "18.34950000", | |
| "low": "17.60060000", | |
| "close": "18.18950000", | |
| "volume": "41643.28000000", | |
| "closeTime": 1515502799999, | |
| "quoteAssetVolume": "750492.73346300", | |
| "trades": 1456, | |
| "takerBaseAssetVolume": "16982.17000000", | |
| "takerQuoteAssetVolume": "306932.13568600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515502800000, | |
| "open": "18.17090000", | |
| "high": "18.28790000", | |
| "low": "16.85000000", | |
| "close": "16.97020000", | |
| "volume": "93651.41000000", | |
| "closeTime": 1515506399999, | |
| "quoteAssetVolume": "1620180.42382700", | |
| "trades": 2485, | |
| "takerBaseAssetVolume": "26744.24000000", | |
| "takerQuoteAssetVolume": "469124.92013300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515506400000, | |
| "open": "16.99000000", | |
| "high": "17.52000000", | |
| "low": "16.78960000", | |
| "close": "17.43980000", | |
| "volume": "89383.71000000", | |
| "closeTime": 1515509999999, | |
| "quoteAssetVolume": "1536681.37188500", | |
| "trades": 2291, | |
| "takerBaseAssetVolume": "32570.28000000", | |
| "takerQuoteAssetVolume": "558687.24852500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515510000000, | |
| "open": "17.42500000", | |
| "high": "18.06970000", | |
| "low": "17.24000000", | |
| "close": "17.50000000", | |
| "volume": "64524.22000000", | |
| "closeTime": 1515513599999, | |
| "quoteAssetVolume": "1138810.69429300", | |
| "trades": 1761, | |
| "takerBaseAssetVolume": "28322.27000000", | |
| "takerQuoteAssetVolume": "501474.80611100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515513600000, | |
| "open": "17.50000000", | |
| "high": "18.20000000", | |
| "low": "17.45030000", | |
| "close": "18.02990000", | |
| "volume": "42182.67000000", | |
| "closeTime": 1515517199999, | |
| "quoteAssetVolume": "754628.04568900", | |
| "trades": 1798, | |
| "takerBaseAssetVolume": "21936.34000000", | |
| "takerQuoteAssetVolume": "392989.01662800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515517200000, | |
| "open": "17.94030000", | |
| "high": "18.20000000", | |
| "low": "17.70010000", | |
| "close": "17.98000000", | |
| "volume": "21826.46000000", | |
| "closeTime": 1515520799999, | |
| "quoteAssetVolume": "392285.53895100", | |
| "trades": 1346, | |
| "takerBaseAssetVolume": "9972.99000000", | |
| "takerQuoteAssetVolume": "179421.44421600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515520800000, | |
| "open": "18.00950000", | |
| "high": "18.13000000", | |
| "low": "17.51000000", | |
| "close": "17.51000000", | |
| "volume": "20302.60000000", | |
| "closeTime": 1515524399999, | |
| "quoteAssetVolume": "361166.38453000", | |
| "trades": 1373, | |
| "takerBaseAssetVolume": "7125.79000000", | |
| "takerQuoteAssetVolume": "126939.58431100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515524400000, | |
| "open": "17.51000000", | |
| "high": "17.69640000", | |
| "low": "17.40000000", | |
| "close": "17.40010000", | |
| "volume": "19364.71000000", | |
| "closeTime": 1515527999999, | |
| "quoteAssetVolume": "339132.95420900", | |
| "trades": 1225, | |
| "takerBaseAssetVolume": "6744.88000000", | |
| "takerQuoteAssetVolume": "118163.51744000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515528000000, | |
| "open": "17.40010000", | |
| "high": "17.65000000", | |
| "low": "17.40010000", | |
| "close": "17.52000000", | |
| "volume": "21570.68000000", | |
| "closeTime": 1515531599999, | |
| "quoteAssetVolume": "377428.86573100", | |
| "trades": 1238, | |
| "takerBaseAssetVolume": "4808.10000000", | |
| "takerQuoteAssetVolume": "84260.11737800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515531600000, | |
| "open": "17.52300000", | |
| "high": "17.59800000", | |
| "low": "17.30000000", | |
| "close": "17.30010000", | |
| "volume": "24581.01000000", | |
| "closeTime": 1515535199999, | |
| "quoteAssetVolume": "428141.72625800", | |
| "trades": 1304, | |
| "takerBaseAssetVolume": "7286.38000000", | |
| "takerQuoteAssetVolume": "126901.65644100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515535200000, | |
| "open": "17.30010000", | |
| "high": "17.39850000", | |
| "low": "16.56000000", | |
| "close": "16.63960000", | |
| "volume": "50841.46000000", | |
| "closeTime": 1515538799999, | |
| "quoteAssetVolume": "862278.59916300", | |
| "trades": 2031, | |
| "takerBaseAssetVolume": "15458.18000000", | |
| "takerQuoteAssetVolume": "262856.36709400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515538800000, | |
| "open": "16.63960000", | |
| "high": "17.56770000", | |
| "low": "16.43500000", | |
| "close": "17.39900000", | |
| "volume": "66421.22000000", | |
| "closeTime": 1515542399999, | |
| "quoteAssetVolume": "1117758.95434100", | |
| "trades": 2314, | |
| "takerBaseAssetVolume": "24432.29000000", | |
| "takerQuoteAssetVolume": "412970.41940600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515542400000, | |
| "open": "17.39920000", | |
| "high": "17.55540000", | |
| "low": "16.13130000", | |
| "close": "16.35400000", | |
| "volume": "52541.83000000", | |
| "closeTime": 1515545999999, | |
| "quoteAssetVolume": "871189.59513800", | |
| "trades": 2102, | |
| "takerBaseAssetVolume": "19068.48000000", | |
| "takerQuoteAssetVolume": "315658.91967800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515546000000, | |
| "open": "16.35400000", | |
| "high": "16.99650000", | |
| "low": "16.30100000", | |
| "close": "16.30390000", | |
| "volume": "36504.08000000", | |
| "closeTime": 1515549599999, | |
| "quoteAssetVolume": "606130.89158700", | |
| "trades": 1538, | |
| "takerBaseAssetVolume": "17482.20000000", | |
| "takerQuoteAssetVolume": "290822.41477900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515549600000, | |
| "open": "16.30400000", | |
| "high": "16.74110000", | |
| "low": "16.17000000", | |
| "close": "16.30000000", | |
| "volume": "31331.15000000", | |
| "closeTime": 1515553199999, | |
| "quoteAssetVolume": "514075.68928500", | |
| "trades": 1360, | |
| "takerBaseAssetVolume": "7858.37000000", | |
| "takerQuoteAssetVolume": "129089.46266700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515553200000, | |
| "open": "16.28100000", | |
| "high": "16.91790000", | |
| "low": "16.27960000", | |
| "close": "16.27960000", | |
| "volume": "30975.33000000", | |
| "closeTime": 1515556799999, | |
| "quoteAssetVolume": "514923.82465400", | |
| "trades": 1505, | |
| "takerBaseAssetVolume": "12864.15000000", | |
| "takerQuoteAssetVolume": "214440.46693800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515556800000, | |
| "open": "16.27000000", | |
| "high": "16.70000000", | |
| "low": "16.03000000", | |
| "close": "16.43390000", | |
| "volume": "57928.90000000", | |
| "closeTime": 1515560399999, | |
| "quoteAssetVolume": "944177.97082600", | |
| "trades": 1818, | |
| "takerBaseAssetVolume": "24011.40000000", | |
| "takerQuoteAssetVolume": "392176.68644200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515560400000, | |
| "open": "16.43390000", | |
| "high": "16.59930000", | |
| "low": "15.79000000", | |
| "close": "16.27000000", | |
| "volume": "63779.68000000", | |
| "closeTime": 1515563999999, | |
| "quoteAssetVolume": "1029017.99485200", | |
| "trades": 2532, | |
| "takerBaseAssetVolume": "25066.45000000", | |
| "takerQuoteAssetVolume": "404919.77716200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515564000000, | |
| "open": "16.27000000", | |
| "high": "16.48000000", | |
| "low": "16.01510000", | |
| "close": "16.05090000", | |
| "volume": "35192.64000000", | |
| "closeTime": 1515567599999, | |
| "quoteAssetVolume": "572844.04799000", | |
| "trades": 1686, | |
| "takerBaseAssetVolume": "17943.73000000", | |
| "takerQuoteAssetVolume": "292318.25254700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515567600000, | |
| "open": "16.09900000", | |
| "high": "16.27570000", | |
| "low": "15.50000000", | |
| "close": "15.50050000", | |
| "volume": "56110.44000000", | |
| "closeTime": 1515571199999, | |
| "quoteAssetVolume": "887602.29780000", | |
| "trades": 2019, | |
| "takerBaseAssetVolume": "24059.34000000", | |
| "takerQuoteAssetVolume": "380877.04699400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515571200000, | |
| "open": "15.50050000", | |
| "high": "15.70000000", | |
| "low": "14.60040000", | |
| "close": "14.95870000", | |
| "volume": "175327.96000000", | |
| "closeTime": 1515574799999, | |
| "quoteAssetVolume": "2657229.14386000", | |
| "trades": 4239, | |
| "takerBaseAssetVolume": "50410.03000000", | |
| "takerQuoteAssetVolume": "762526.89018900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515574800000, | |
| "open": "14.95870000", | |
| "high": "16.23340000", | |
| "low": "14.82170000", | |
| "close": "16.10030000", | |
| "volume": "83332.58000000", | |
| "closeTime": 1515578399999, | |
| "quoteAssetVolume": "1307764.23531800", | |
| "trades": 2686, | |
| "takerBaseAssetVolume": "42306.08000000", | |
| "takerQuoteAssetVolume": "663729.32164900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515578400000, | |
| "open": "16.18210000", | |
| "high": "16.23310000", | |
| "low": "15.60000000", | |
| "close": "16.06000000", | |
| "volume": "62379.46000000", | |
| "closeTime": 1515581999999, | |
| "quoteAssetVolume": "993609.50114400", | |
| "trades": 2114, | |
| "takerBaseAssetVolume": "32179.34000000", | |
| "takerQuoteAssetVolume": "513107.85795800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515582000000, | |
| "open": "16.11890000", | |
| "high": "16.40000000", | |
| "low": "16.00000000", | |
| "close": "16.30000000", | |
| "volume": "39485.76000000", | |
| "closeTime": 1515585599999, | |
| "quoteAssetVolume": "640790.69358600", | |
| "trades": 1583, | |
| "takerBaseAssetVolume": "19749.64000000", | |
| "takerQuoteAssetVolume": "320617.85191100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515585600000, | |
| "open": "16.30000000", | |
| "high": "16.37800000", | |
| "low": "15.50000000", | |
| "close": "15.50000000", | |
| "volume": "63478.63000000", | |
| "closeTime": 1515589199999, | |
| "quoteAssetVolume": "1015962.09528700", | |
| "trades": 2016, | |
| "takerBaseAssetVolume": "23639.22000000", | |
| "takerQuoteAssetVolume": "381120.57536500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515589200000, | |
| "open": "15.50000000", | |
| "high": "16.10000000", | |
| "low": "15.42570000", | |
| "close": "15.67820000", | |
| "volume": "35928.50000000", | |
| "closeTime": 1515592799999, | |
| "quoteAssetVolume": "567364.64130600", | |
| "trades": 1973, | |
| "takerBaseAssetVolume": "16329.95000000", | |
| "takerQuoteAssetVolume": "258864.39983800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515592800000, | |
| "open": "15.67820000", | |
| "high": "15.74000000", | |
| "low": "15.00010000", | |
| "close": "15.59960000", | |
| "volume": "55811.10000000", | |
| "closeTime": 1515596399999, | |
| "quoteAssetVolume": "862318.91626000", | |
| "trades": 2336, | |
| "takerBaseAssetVolume": "18364.34000000", | |
| "takerQuoteAssetVolume": "285385.80293000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515596400000, | |
| "open": "15.59960000", | |
| "high": "16.40280000", | |
| "low": "15.40160000", | |
| "close": "16.19870000", | |
| "volume": "66118.88000000", | |
| "closeTime": 1515599999999, | |
| "quoteAssetVolume": "1052595.21966900", | |
| "trades": 2241, | |
| "takerBaseAssetVolume": "26678.01000000", | |
| "takerQuoteAssetVolume": "426604.14093700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515600000000, | |
| "open": "16.17700000", | |
| "high": "16.54320000", | |
| "low": "16.03160000", | |
| "close": "16.50500000", | |
| "volume": "55895.21000000", | |
| "closeTime": 1515603599999, | |
| "quoteAssetVolume": "913495.90234100", | |
| "trades": 1891, | |
| "takerBaseAssetVolume": "31824.63000000", | |
| "takerQuoteAssetVolume": "520011.90533300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515603600000, | |
| "open": "16.50500000", | |
| "high": "16.97500000", | |
| "low": "16.10000000", | |
| "close": "16.65000000", | |
| "volume": "46913.96000000", | |
| "closeTime": 1515607199999, | |
| "quoteAssetVolume": "780905.43956500", | |
| "trades": 1761, | |
| "takerBaseAssetVolume": "20740.10000000", | |
| "takerQuoteAssetVolume": "346363.39013100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515607200000, | |
| "open": "16.68490000", | |
| "high": "16.79550000", | |
| "low": "16.30010000", | |
| "close": "16.33790000", | |
| "volume": "16849.88000000", | |
| "closeTime": 1515610799999, | |
| "quoteAssetVolume": "277998.12621900", | |
| "trades": 827, | |
| "takerBaseAssetVolume": "5502.08000000", | |
| "takerQuoteAssetVolume": "90780.58595800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515610800000, | |
| "open": "16.49920000", | |
| "high": "16.64890000", | |
| "low": "16.28000000", | |
| "close": "16.28000000", | |
| "volume": "13480.31000000", | |
| "closeTime": 1515614399999, | |
| "quoteAssetVolume": "221782.31263800", | |
| "trades": 683, | |
| "takerBaseAssetVolume": "6728.99000000", | |
| "takerQuoteAssetVolume": "110852.43592800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515614400000, | |
| "open": "16.32240000", | |
| "high": "16.84920000", | |
| "low": "16.16040000", | |
| "close": "16.58090000", | |
| "volume": "22577.26000000", | |
| "closeTime": 1515617999999, | |
| "quoteAssetVolume": "373474.43789000", | |
| "trades": 919, | |
| "takerBaseAssetVolume": "10355.77000000", | |
| "takerQuoteAssetVolume": "171338.96032500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515618000000, | |
| "open": "16.58190000", | |
| "high": "16.85030000", | |
| "low": "16.45000000", | |
| "close": "16.68150000", | |
| "volume": "10974.89000000", | |
| "closeTime": 1515621599999, | |
| "quoteAssetVolume": "183121.61448100", | |
| "trades": 570, | |
| "takerBaseAssetVolume": "4743.90000000", | |
| "takerQuoteAssetVolume": "79260.11118200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515621600000, | |
| "open": "16.66000000", | |
| "high": "16.75000000", | |
| "low": "16.25680000", | |
| "close": "16.55650000", | |
| "volume": "27732.09000000", | |
| "closeTime": 1515625199999, | |
| "quoteAssetVolume": "456624.40462600", | |
| "trades": 916, | |
| "takerBaseAssetVolume": "14350.45000000", | |
| "takerQuoteAssetVolume": "236828.31624800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515625200000, | |
| "open": "16.59740000", | |
| "high": "17.50000000", | |
| "low": "16.52690000", | |
| "close": "17.50000000", | |
| "volume": "32000.63000000", | |
| "closeTime": 1515628799999, | |
| "quoteAssetVolume": "544439.20189800", | |
| "trades": 993, | |
| "takerBaseAssetVolume": "20417.63000000", | |
| "takerQuoteAssetVolume": "347800.36999200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515628800000, | |
| "open": "17.50000000", | |
| "high": "17.69990000", | |
| "low": "17.00000000", | |
| "close": "17.25200000", | |
| "volume": "53737.93000000", | |
| "closeTime": 1515632399999, | |
| "quoteAssetVolume": "932077.69819600", | |
| "trades": 1286, | |
| "takerBaseAssetVolume": "29357.09000000", | |
| "takerQuoteAssetVolume": "509466.25373000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515632400000, | |
| "open": "17.25200000", | |
| "high": "17.65000000", | |
| "low": "17.00000000", | |
| "close": "17.52990000", | |
| "volume": "52670.13000000", | |
| "closeTime": 1515635999999, | |
| "quoteAssetVolume": "914850.88895000", | |
| "trades": 1096, | |
| "takerBaseAssetVolume": "28062.70000000", | |
| "takerQuoteAssetVolume": "489156.32143000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515636000000, | |
| "open": "17.53990000", | |
| "high": "17.55010000", | |
| "low": "16.20000000", | |
| "close": "16.77840000", | |
| "volume": "40313.48000000", | |
| "closeTime": 1515639599999, | |
| "quoteAssetVolume": "685851.98581500", | |
| "trades": 1214, | |
| "takerBaseAssetVolume": "11400.48000000", | |
| "takerQuoteAssetVolume": "194768.36523600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515639600000, | |
| "open": "16.77790000", | |
| "high": "16.91990000", | |
| "low": "14.65000000", | |
| "close": "15.11020000", | |
| "volume": "176469.14000000", | |
| "closeTime": 1515643199999, | |
| "quoteAssetVolume": "2734323.47499800", | |
| "trades": 3891, | |
| "takerBaseAssetVolume": "60912.27000000", | |
| "takerQuoteAssetVolume": "949611.14140200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515643200000, | |
| "open": "15.10990000", | |
| "high": "16.49980000", | |
| "low": "13.66000000", | |
| "close": "15.80000000", | |
| "volume": "283489.65000000", | |
| "closeTime": 1515646799999, | |
| "quoteAssetVolume": "4184682.52266100", | |
| "trades": 5305, | |
| "takerBaseAssetVolume": "121528.71000000", | |
| "takerQuoteAssetVolume": "1805761.53300500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515646800000, | |
| "open": "15.80000000", | |
| "high": "16.40000000", | |
| "low": "15.00000000", | |
| "close": "15.04210000", | |
| "volume": "184729.85000000", | |
| "closeTime": 1515650399999, | |
| "quoteAssetVolume": "2886917.39355500", | |
| "trades": 3572, | |
| "takerBaseAssetVolume": "102798.72000000", | |
| "takerQuoteAssetVolume": "1602477.63297800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515650400000, | |
| "open": "15.04210000", | |
| "high": "16.24000000", | |
| "low": "15.00300000", | |
| "close": "15.98910000", | |
| "volume": "94636.48000000", | |
| "closeTime": 1515653999999, | |
| "quoteAssetVolume": "1477992.53627300", | |
| "trades": 2171, | |
| "takerBaseAssetVolume": "68513.90000000", | |
| "takerQuoteAssetVolume": "1066432.89846500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515654000000, | |
| "open": "15.88000000", | |
| "high": "16.75000000", | |
| "low": "15.50000000", | |
| "close": "16.68960000", | |
| "volume": "57574.26000000", | |
| "closeTime": 1515657599999, | |
| "quoteAssetVolume": "943470.98348900", | |
| "trades": 1868, | |
| "takerBaseAssetVolume": "32237.48000000", | |
| "takerQuoteAssetVolume": "529747.78870600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515657600000, | |
| "open": "16.68960000", | |
| "high": "17.60000000", | |
| "low": "16.68960000", | |
| "close": "17.31970000", | |
| "volume": "117610.28000000", | |
| "closeTime": 1515661199999, | |
| "quoteAssetVolume": "2019620.96969700", | |
| "trades": 2887, | |
| "takerBaseAssetVolume": "73494.35000000", | |
| "takerQuoteAssetVolume": "1262943.65549800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515661200000, | |
| "open": "17.31000000", | |
| "high": "17.65260000", | |
| "low": "16.80800000", | |
| "close": "16.88000000", | |
| "volume": "69895.98000000", | |
| "closeTime": 1515664799999, | |
| "quoteAssetVolume": "1203303.47853600", | |
| "trades": 2117, | |
| "takerBaseAssetVolume": "36715.86000000", | |
| "takerQuoteAssetVolume": "634159.11627400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515664800000, | |
| "open": "16.87990000", | |
| "high": "17.40000000", | |
| "low": "16.81280000", | |
| "close": "17.02210000", | |
| "volume": "40139.33000000", | |
| "closeTime": 1515668399999, | |
| "quoteAssetVolume": "688442.99859000", | |
| "trades": 1300, | |
| "takerBaseAssetVolume": "18190.46000000", | |
| "takerQuoteAssetVolume": "311939.16441700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515668400000, | |
| "open": "17.15990000", | |
| "high": "19.19900000", | |
| "low": "17.00000000", | |
| "close": "19.19900000", | |
| "volume": "252824.43000000", | |
| "closeTime": 1515671999999, | |
| "quoteAssetVolume": "4633223.44767600", | |
| "trades": 5355, | |
| "takerBaseAssetVolume": "198360.89000000", | |
| "takerQuoteAssetVolume": "3654734.35564700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515672000000, | |
| "open": "19.19900000", | |
| "high": "19.49000000", | |
| "low": "18.10000000", | |
| "close": "18.49990000", | |
| "volume": "255730.08000000", | |
| "closeTime": 1515675599999, | |
| "quoteAssetVolume": "4845168.44464100", | |
| "trades": 6233, | |
| "takerBaseAssetVolume": "165927.52000000", | |
| "takerQuoteAssetVolume": "3163817.51512800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515675600000, | |
| "open": "18.46050000", | |
| "high": "18.74990000", | |
| "low": "17.81700000", | |
| "close": "18.54790000", | |
| "volume": "85625.68000000", | |
| "closeTime": 1515679199999, | |
| "quoteAssetVolume": "1565570.35208500", | |
| "trades": 2682, | |
| "takerBaseAssetVolume": "42062.03000000", | |
| "takerQuoteAssetVolume": "769124.83282000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515679200000, | |
| "open": "18.38330000", | |
| "high": "19.36000000", | |
| "low": "18.38330000", | |
| "close": "18.68030000", | |
| "volume": "119538.41000000", | |
| "closeTime": 1515682799999, | |
| "quoteAssetVolume": "2272409.31005500", | |
| "trades": 3728, | |
| "takerBaseAssetVolume": "68929.72000000", | |
| "takerQuoteAssetVolume": "1311895.86879200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515682800000, | |
| "open": "18.68030000", | |
| "high": "19.35000000", | |
| "low": "18.65000000", | |
| "close": "18.98000000", | |
| "volume": "82786.22000000", | |
| "closeTime": 1515686399999, | |
| "quoteAssetVolume": "1585944.69769000", | |
| "trades": 2976, | |
| "takerBaseAssetVolume": "45636.05000000", | |
| "takerQuoteAssetVolume": "875926.64393000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515686400000, | |
| "open": "18.98050000", | |
| "high": "19.69000000", | |
| "low": "18.90020000", | |
| "close": "19.57000000", | |
| "volume": "99945.34000000", | |
| "closeTime": 1515689999999, | |
| "quoteAssetVolume": "1948871.30274300", | |
| "trades": 3132, | |
| "takerBaseAssetVolume": "86969.29000000", | |
| "takerQuoteAssetVolume": "1697113.21397100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515690000000, | |
| "open": "19.57000000", | |
| "high": "20.09000000", | |
| "low": "19.05000000", | |
| "close": "19.05020000", | |
| "volume": "177462.61000000", | |
| "closeTime": 1515693599999, | |
| "quoteAssetVolume": "3508384.36250100", | |
| "trades": 4126, | |
| "takerBaseAssetVolume": "131198.07000000", | |
| "takerQuoteAssetVolume": "2599808.45878600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515693600000, | |
| "open": "19.12990000", | |
| "high": "20.19000000", | |
| "low": "18.92110000", | |
| "close": "20.19000000", | |
| "volume": "106692.31000000", | |
| "closeTime": 1515697199999, | |
| "quoteAssetVolume": "2117094.03729600", | |
| "trades": 3177, | |
| "takerBaseAssetVolume": "85436.29000000", | |
| "takerQuoteAssetVolume": "1703208.35824700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515697200000, | |
| "open": "20.18980000", | |
| "high": "20.39000000", | |
| "low": "19.55000000", | |
| "close": "20.32000000", | |
| "volume": "97387.85000000", | |
| "closeTime": 1515700799999, | |
| "quoteAssetVolume": "1962551.14321700", | |
| "trades": 2886, | |
| "takerBaseAssetVolume": "71402.68000000", | |
| "takerQuoteAssetVolume": "1442466.92697400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515700800000, | |
| "open": "20.31990000", | |
| "high": "21.09000000", | |
| "low": "19.90010000", | |
| "close": "21.00020000", | |
| "volume": "181590.55000000", | |
| "closeTime": 1515704399999, | |
| "quoteAssetVolume": "3753473.98498800", | |
| "trades": 4640, | |
| "takerBaseAssetVolume": "147004.58000000", | |
| "takerQuoteAssetVolume": "3044658.72376400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515704400000, | |
| "open": "21.00050000", | |
| "high": "23.10790000", | |
| "low": "21.00050000", | |
| "close": "22.47990000", | |
| "volume": "400707.33000000", | |
| "closeTime": 1515707999999, | |
| "quoteAssetVolume": "8809744.78565200", | |
| "trades": 9638, | |
| "takerBaseAssetVolume": "287447.96000000", | |
| "takerQuoteAssetVolume": "6319499.07401600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515708000000, | |
| "open": "22.47990000", | |
| "high": "22.97970000", | |
| "low": "18.60000000", | |
| "close": "19.98900000", | |
| "volume": "267643.03000000", | |
| "closeTime": 1515711599999, | |
| "quoteAssetVolume": "5560831.27348000", | |
| "trades": 6791, | |
| "takerBaseAssetVolume": "134510.73000000", | |
| "takerQuoteAssetVolume": "2806307.91431300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515711600000, | |
| "open": "19.98900000", | |
| "high": "21.63550000", | |
| "low": "18.65770000", | |
| "close": "21.20240000", | |
| "volume": "243166.48000000", | |
| "closeTime": 1515715199999, | |
| "quoteAssetVolume": "4959630.23284000", | |
| "trades": 6541, | |
| "takerBaseAssetVolume": "118104.52000000", | |
| "takerQuoteAssetVolume": "2405549.19741600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515715200000, | |
| "open": "21.10220000", | |
| "high": "21.10220000", | |
| "low": "19.10000000", | |
| "close": "20.20000000", | |
| "volume": "174619.54000000", | |
| "closeTime": 1515718799999, | |
| "quoteAssetVolume": "3513690.38360800", | |
| "trades": 4122, | |
| "takerBaseAssetVolume": "73988.86000000", | |
| "takerQuoteAssetVolume": "1492557.34591500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515718800000, | |
| "open": "20.19990000", | |
| "high": "21.99890000", | |
| "low": "19.90160000", | |
| "close": "21.29000000", | |
| "volume": "129884.29000000", | |
| "closeTime": 1515722399999, | |
| "quoteAssetVolume": "2739417.73907300", | |
| "trades": 3685, | |
| "takerBaseAssetVolume": "72897.63000000", | |
| "takerQuoteAssetVolume": "1533747.76480600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515722400000, | |
| "open": "21.29000000", | |
| "high": "22.49000000", | |
| "low": "21.20000000", | |
| "close": "21.74000000", | |
| "volume": "129546.45000000", | |
| "closeTime": 1515725999999, | |
| "quoteAssetVolume": "2832508.63677200", | |
| "trades": 3826, | |
| "takerBaseAssetVolume": "70744.50000000", | |
| "takerQuoteAssetVolume": "1546984.42990000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515726000000, | |
| "open": "21.74000000", | |
| "high": "25.00000000", | |
| "low": "21.73050000", | |
| "close": "24.99990000", | |
| "volume": "487220.37000000", | |
| "closeTime": 1515729599999, | |
| "quoteAssetVolume": "11637768.01810000", | |
| "trades": 8417, | |
| "takerBaseAssetVolume": "182853.14000000", | |
| "takerQuoteAssetVolume": "4321006.17325100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515729600000, | |
| "open": "24.99990000", | |
| "high": "25.18000000", | |
| "low": "22.50000000", | |
| "close": "23.77860000", | |
| "volume": "240789.06000000", | |
| "closeTime": 1515733199999, | |
| "quoteAssetVolume": "5733385.47014300", | |
| "trades": 6151, | |
| "takerBaseAssetVolume": "103001.98000000", | |
| "takerQuoteAssetVolume": "2461676.29434200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515733200000, | |
| "open": "23.67020000", | |
| "high": "24.71000000", | |
| "low": "23.30010000", | |
| "close": "24.16060000", | |
| "volume": "148795.07000000", | |
| "closeTime": 1515736799999, | |
| "quoteAssetVolume": "3601999.60458100", | |
| "trades": 5089, | |
| "takerBaseAssetVolume": "82034.28000000", | |
| "takerQuoteAssetVolume": "1988775.19552700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515736800000, | |
| "open": "24.17980000", | |
| "high": "24.39610000", | |
| "low": "22.70000000", | |
| "close": "22.90350000", | |
| "volume": "156032.87000000", | |
| "closeTime": 1515740399999, | |
| "quoteAssetVolume": "3682434.85393100", | |
| "trades": 5063, | |
| "takerBaseAssetVolume": "56227.89000000", | |
| "takerQuoteAssetVolume": "1325799.83209600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515740400000, | |
| "open": "22.90380000", | |
| "high": "23.95000000", | |
| "low": "22.20000000", | |
| "close": "22.65320000", | |
| "volume": "123659.30000000", | |
| "closeTime": 1515743999999, | |
| "quoteAssetVolume": "2833294.17555300", | |
| "trades": 4210, | |
| "takerBaseAssetVolume": "54191.16000000", | |
| "takerQuoteAssetVolume": "1245899.15392500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515744000000, | |
| "open": "22.65380000", | |
| "high": "23.46860000", | |
| "low": "22.00000000", | |
| "close": "22.00000000", | |
| "volume": "118946.66000000", | |
| "closeTime": 1515747599999, | |
| "quoteAssetVolume": "2710991.52664400", | |
| "trades": 4289, | |
| "takerBaseAssetVolume": "57839.43000000", | |
| "takerQuoteAssetVolume": "1321724.73821000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515747600000, | |
| "open": "22.00000000", | |
| "high": "22.02220000", | |
| "low": "20.71000000", | |
| "close": "21.93800000", | |
| "volume": "117742.94000000", | |
| "closeTime": 1515751199999, | |
| "quoteAssetVolume": "2522412.74016200", | |
| "trades": 3599, | |
| "takerBaseAssetVolume": "57299.86000000", | |
| "takerQuoteAssetVolume": "1225802.56140300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515751200000, | |
| "open": "21.94000000", | |
| "high": "22.79000000", | |
| "low": "21.60000000", | |
| "close": "21.84000000", | |
| "volume": "79537.22000000", | |
| "closeTime": 1515754799999, | |
| "quoteAssetVolume": "1777963.83849900", | |
| "trades": 2552, | |
| "takerBaseAssetVolume": "31047.63000000", | |
| "takerQuoteAssetVolume": "695148.11564700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515754800000, | |
| "open": "21.84000000", | |
| "high": "22.45000000", | |
| "low": "21.01000000", | |
| "close": "21.35000000", | |
| "volume": "81641.96000000", | |
| "closeTime": 1515758399999, | |
| "quoteAssetVolume": "1763248.22434000", | |
| "trades": 2788, | |
| "takerBaseAssetVolume": "32097.67000000", | |
| "takerQuoteAssetVolume": "697403.04624400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515758400000, | |
| "open": "21.35000000", | |
| "high": "21.41970000", | |
| "low": "20.89010000", | |
| "close": "21.11630000", | |
| "volume": "50299.23000000", | |
| "closeTime": 1515761999999, | |
| "quoteAssetVolume": "1065146.72626500", | |
| "trades": 2061, | |
| "takerBaseAssetVolume": "18787.15000000", | |
| "takerQuoteAssetVolume": "398523.53818700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515762000000, | |
| "open": "21.11680000", | |
| "high": "21.89900000", | |
| "low": "20.41080000", | |
| "close": "21.29980000", | |
| "volume": "105819.31000000", | |
| "closeTime": 1515765599999, | |
| "quoteAssetVolume": "2221825.72023500", | |
| "trades": 3591, | |
| "takerBaseAssetVolume": "50696.70000000", | |
| "takerQuoteAssetVolume": "1065025.13767000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515765600000, | |
| "open": "21.20000000", | |
| "high": "22.29660000", | |
| "low": "21.08850000", | |
| "close": "21.27120000", | |
| "volume": "90481.78000000", | |
| "closeTime": 1515769199999, | |
| "quoteAssetVolume": "1964084.72598000", | |
| "trades": 3329, | |
| "takerBaseAssetVolume": "48983.61000000", | |
| "takerQuoteAssetVolume": "1064194.78681500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515769200000, | |
| "open": "21.27030000", | |
| "high": "21.99970000", | |
| "low": "20.75070000", | |
| "close": "21.28900000", | |
| "volume": "74614.23000000", | |
| "closeTime": 1515772799999, | |
| "quoteAssetVolume": "1592371.37090400", | |
| "trades": 2339, | |
| "takerBaseAssetVolume": "37760.89000000", | |
| "takerQuoteAssetVolume": "807726.54223400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515772800000, | |
| "open": "21.28900000", | |
| "high": "22.78440000", | |
| "low": "21.10000000", | |
| "close": "21.96900000", | |
| "volume": "118942.49000000", | |
| "closeTime": 1515776399999, | |
| "quoteAssetVolume": "2599322.19847000", | |
| "trades": 3940, | |
| "takerBaseAssetVolume": "78119.89000000", | |
| "takerQuoteAssetVolume": "1707159.14211200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515776400000, | |
| "open": "21.97000000", | |
| "high": "23.41170000", | |
| "low": "21.88270000", | |
| "close": "23.28000000", | |
| "volume": "109496.61000000", | |
| "closeTime": 1515779999999, | |
| "quoteAssetVolume": "2485786.53848700", | |
| "trades": 3763, | |
| "takerBaseAssetVolume": "69184.63000000", | |
| "takerQuoteAssetVolume": "1571545.78081900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515780000000, | |
| "open": "23.25000000", | |
| "high": "23.41000000", | |
| "low": "22.25500000", | |
| "close": "22.98280000", | |
| "volume": "81913.93000000", | |
| "closeTime": 1515783599999, | |
| "quoteAssetVolume": "1888051.24406100", | |
| "trades": 3202, | |
| "takerBaseAssetVolume": "44828.59000000", | |
| "takerQuoteAssetVolume": "1034652.12915900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515783600000, | |
| "open": "22.90070000", | |
| "high": "23.67520000", | |
| "low": "22.77070000", | |
| "close": "23.40000000", | |
| "volume": "67140.50000000", | |
| "closeTime": 1515787199999, | |
| "quoteAssetVolume": "1567633.78043500", | |
| "trades": 2902, | |
| "takerBaseAssetVolume": "40127.52000000", | |
| "takerQuoteAssetVolume": "937742.21135800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515787200000, | |
| "open": "23.40000000", | |
| "high": "23.40000000", | |
| "low": "22.50000000", | |
| "close": "22.83000000", | |
| "volume": "61007.15000000", | |
| "closeTime": 1515790799999, | |
| "quoteAssetVolume": "1389915.30390700", | |
| "trades": 2309, | |
| "takerBaseAssetVolume": "24994.91000000", | |
| "takerQuoteAssetVolume": "569790.95964900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515790800000, | |
| "open": "22.83000000", | |
| "high": "23.09000000", | |
| "low": "22.26010000", | |
| "close": "22.27020000", | |
| "volume": "37016.85000000", | |
| "closeTime": 1515794399999, | |
| "quoteAssetVolume": "841832.68497800", | |
| "trades": 1553, | |
| "takerBaseAssetVolume": "15896.39000000", | |
| "takerQuoteAssetVolume": "362909.37725300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515794400000, | |
| "open": "22.27020000", | |
| "high": "22.39990000", | |
| "low": "21.60000000", | |
| "close": "21.71140000", | |
| "volume": "38984.38000000", | |
| "closeTime": 1515797999999, | |
| "quoteAssetVolume": "855804.78679600", | |
| "trades": 1674, | |
| "takerBaseAssetVolume": "16920.92000000", | |
| "takerQuoteAssetVolume": "371383.10595600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515798000000, | |
| "open": "21.74450000", | |
| "high": "22.46000000", | |
| "low": "21.30000000", | |
| "close": "22.19990000", | |
| "volume": "78206.18000000", | |
| "closeTime": 1515801599999, | |
| "quoteAssetVolume": "1702794.76789400", | |
| "trades": 2281, | |
| "takerBaseAssetVolume": "45432.25000000", | |
| "takerQuoteAssetVolume": "990036.58393200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515801600000, | |
| "open": "22.19990000", | |
| "high": "22.79840000", | |
| "low": "22.10080000", | |
| "close": "22.42360000", | |
| "volume": "39668.06000000", | |
| "closeTime": 1515805199999, | |
| "quoteAssetVolume": "892034.16268700", | |
| "trades": 1777, | |
| "takerBaseAssetVolume": "23380.38000000", | |
| "takerQuoteAssetVolume": "526097.59178800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515805200000, | |
| "open": "22.49950000", | |
| "high": "22.62980000", | |
| "low": "21.70000000", | |
| "close": "21.97470000", | |
| "volume": "49797.27000000", | |
| "closeTime": 1515808799999, | |
| "quoteAssetVolume": "1101765.84175200", | |
| "trades": 1885, | |
| "takerBaseAssetVolume": "20935.64000000", | |
| "takerQuoteAssetVolume": "463570.65511000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515808800000, | |
| "open": "21.97420000", | |
| "high": "22.55000000", | |
| "low": "21.60600000", | |
| "close": "22.14220000", | |
| "volume": "41932.69000000", | |
| "closeTime": 1515812399999, | |
| "quoteAssetVolume": "926714.17866300", | |
| "trades": 1706, | |
| "takerBaseAssetVolume": "19140.49000000", | |
| "takerQuoteAssetVolume": "423707.06789400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515812400000, | |
| "open": "22.21000000", | |
| "high": "22.33180000", | |
| "low": "21.61000000", | |
| "close": "22.19000000", | |
| "volume": "38571.10000000", | |
| "closeTime": 1515815999999, | |
| "quoteAssetVolume": "847713.84964800", | |
| "trades": 1649, | |
| "takerBaseAssetVolume": "18223.69000000", | |
| "takerQuoteAssetVolume": "401437.31831900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515816000000, | |
| "open": "22.20000000", | |
| "high": "22.20550000", | |
| "low": "21.48990000", | |
| "close": "21.51050000", | |
| "volume": "44538.24000000", | |
| "closeTime": 1515819599999, | |
| "quoteAssetVolume": "969842.28350400", | |
| "trades": 1905, | |
| "takerBaseAssetVolume": "12565.67000000", | |
| "takerQuoteAssetVolume": "274468.56469100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515819600000, | |
| "open": "21.51050000", | |
| "high": "21.72000000", | |
| "low": "21.04000000", | |
| "close": "21.53320000", | |
| "volume": "64034.48000000", | |
| "closeTime": 1515823199999, | |
| "quoteAssetVolume": "1369563.40686400", | |
| "trades": 2152, | |
| "takerBaseAssetVolume": "26856.07000000", | |
| "takerQuoteAssetVolume": "575152.02853400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515823200000, | |
| "open": "21.55000000", | |
| "high": "22.00000000", | |
| "low": "21.21210000", | |
| "close": "21.78350000", | |
| "volume": "42710.88000000", | |
| "closeTime": 1515826799999, | |
| "quoteAssetVolume": "924577.72019300", | |
| "trades": 1644, | |
| "takerBaseAssetVolume": "21954.44000000", | |
| "takerQuoteAssetVolume": "477122.07591400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515826800000, | |
| "open": "21.78350000", | |
| "high": "21.99990000", | |
| "low": "21.65090000", | |
| "close": "21.69950000", | |
| "volume": "31935.08000000", | |
| "closeTime": 1515830399999, | |
| "quoteAssetVolume": "696974.09720900", | |
| "trades": 1321, | |
| "takerBaseAssetVolume": "11713.15000000", | |
| "takerQuoteAssetVolume": "255907.99242300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515830400000, | |
| "open": "21.68000000", | |
| "high": "21.95000000", | |
| "low": "21.38000000", | |
| "close": "21.60000000", | |
| "volume": "44227.30000000", | |
| "closeTime": 1515833999999, | |
| "quoteAssetVolume": "958728.54899500", | |
| "trades": 1705, | |
| "takerBaseAssetVolume": "17702.70000000", | |
| "takerQuoteAssetVolume": "383875.40865000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515834000000, | |
| "open": "21.60000000", | |
| "high": "21.85450000", | |
| "low": "21.50000000", | |
| "close": "21.79890000", | |
| "volume": "26855.20000000", | |
| "closeTime": 1515837599999, | |
| "quoteAssetVolume": "582250.59378400", | |
| "trades": 1162, | |
| "takerBaseAssetVolume": "13576.89000000", | |
| "takerQuoteAssetVolume": "295066.42503300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515837600000, | |
| "open": "21.79890000", | |
| "high": "22.24900000", | |
| "low": "21.60020000", | |
| "close": "21.72010000", | |
| "volume": "43813.56000000", | |
| "closeTime": 1515841199999, | |
| "quoteAssetVolume": "960049.95729500", | |
| "trades": 1953, | |
| "takerBaseAssetVolume": "20360.24000000", | |
| "takerQuoteAssetVolume": "446972.30639400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515841200000, | |
| "open": "21.73210000", | |
| "high": "22.90000000", | |
| "low": "21.71030000", | |
| "close": "22.62800000", | |
| "volume": "51513.83000000", | |
| "closeTime": 1515844799999, | |
| "quoteAssetVolume": "1146505.56693200", | |
| "trades": 2116, | |
| "takerBaseAssetVolume": "33133.39000000", | |
| "takerQuoteAssetVolume": "736972.53360700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515844800000, | |
| "open": "22.62800000", | |
| "high": "23.41000000", | |
| "low": "22.57000000", | |
| "close": "23.36010000", | |
| "volume": "81933.81000000", | |
| "closeTime": 1515848399999, | |
| "quoteAssetVolume": "1884099.48281400", | |
| "trades": 3255, | |
| "takerBaseAssetVolume": "54185.69000000", | |
| "takerQuoteAssetVolume": "1246453.34343900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515848400000, | |
| "open": "23.36020000", | |
| "high": "23.49980000", | |
| "low": "22.70040000", | |
| "close": "23.05000000", | |
| "volume": "71242.70000000", | |
| "closeTime": 1515851999999, | |
| "quoteAssetVolume": "1644883.99273000", | |
| "trades": 3020, | |
| "takerBaseAssetVolume": "35708.75000000", | |
| "takerQuoteAssetVolume": "824820.84224200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515852000000, | |
| "open": "23.05000000", | |
| "high": "23.14000000", | |
| "low": "22.00000000", | |
| "close": "22.13290000", | |
| "volume": "85952.15000000", | |
| "closeTime": 1515855599999, | |
| "quoteAssetVolume": "1933521.58982700", | |
| "trades": 3170, | |
| "takerBaseAssetVolume": "17127.02000000", | |
| "takerQuoteAssetVolume": "384087.31709200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515855600000, | |
| "open": "22.16880000", | |
| "high": "22.39900000", | |
| "low": "21.90000000", | |
| "close": "22.36970000", | |
| "volume": "55969.86000000", | |
| "closeTime": 1515859199999, | |
| "quoteAssetVolume": "1235866.65722100", | |
| "trades": 2223, | |
| "takerBaseAssetVolume": "24319.61000000", | |
| "takerQuoteAssetVolume": "537906.57434200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515859200000, | |
| "open": "22.31200000", | |
| "high": "22.39900000", | |
| "low": "22.00910000", | |
| "close": "22.00910000", | |
| "volume": "37270.84000000", | |
| "closeTime": 1515862799999, | |
| "quoteAssetVolume": "828165.37432800", | |
| "trades": 1458, | |
| "takerBaseAssetVolume": "12899.00000000", | |
| "takerQuoteAssetVolume": "286784.29139100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515862800000, | |
| "open": "22.00910000", | |
| "high": "22.08080000", | |
| "low": "21.58010000", | |
| "close": "21.92030000", | |
| "volume": "52370.03000000", | |
| "closeTime": 1515866399999, | |
| "quoteAssetVolume": "1143625.13460400", | |
| "trades": 1991, | |
| "takerBaseAssetVolume": "12927.88000000", | |
| "takerQuoteAssetVolume": "282752.06825300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515866400000, | |
| "open": "21.87010000", | |
| "high": "22.29290000", | |
| "low": "21.40400000", | |
| "close": "21.80000000", | |
| "volume": "47199.31000000", | |
| "closeTime": 1515869999999, | |
| "quoteAssetVolume": "1026316.76452100", | |
| "trades": 2130, | |
| "takerBaseAssetVolume": "13101.86000000", | |
| "takerQuoteAssetVolume": "285201.93989600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515870000000, | |
| "open": "21.80000000", | |
| "high": "21.83990000", | |
| "low": "21.40210000", | |
| "close": "21.54800000", | |
| "volume": "22792.46000000", | |
| "closeTime": 1515873599999, | |
| "quoteAssetVolume": "493413.19086100", | |
| "trades": 1260, | |
| "takerBaseAssetVolume": "8135.28000000", | |
| "takerQuoteAssetVolume": "176641.92642500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515873600000, | |
| "open": "21.48610000", | |
| "high": "21.68300000", | |
| "low": "21.40100000", | |
| "close": "21.45110000", | |
| "volume": "20050.77000000", | |
| "closeTime": 1515877199999, | |
| "quoteAssetVolume": "431611.75946300", | |
| "trades": 993, | |
| "takerBaseAssetVolume": "4023.40000000", | |
| "takerQuoteAssetVolume": "86639.42364900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515877200000, | |
| "open": "21.49960000", | |
| "high": "21.62080000", | |
| "low": "21.39990000", | |
| "close": "21.50060000", | |
| "volume": "13637.70000000", | |
| "closeTime": 1515880799999, | |
| "quoteAssetVolume": "293310.09666000", | |
| "trades": 786, | |
| "takerBaseAssetVolume": "4727.43000000", | |
| "takerQuoteAssetVolume": "101857.53052600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515880800000, | |
| "open": "21.50550000", | |
| "high": "22.48200000", | |
| "low": "21.50550000", | |
| "close": "22.28790000", | |
| "volume": "42664.95000000", | |
| "closeTime": 1515884399999, | |
| "quoteAssetVolume": "941965.40725100", | |
| "trades": 1666, | |
| "takerBaseAssetVolume": "24731.79000000", | |
| "takerQuoteAssetVolume": "545938.56688300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515884400000, | |
| "open": "22.26970000", | |
| "high": "22.43000000", | |
| "low": "21.85000000", | |
| "close": "22.02460000", | |
| "volume": "29773.44000000", | |
| "closeTime": 1515887999999, | |
| "quoteAssetVolume": "658859.99879700", | |
| "trades": 1303, | |
| "takerBaseAssetVolume": "16144.95000000", | |
| "takerQuoteAssetVolume": "357744.42027100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515888000000, | |
| "open": "22.02520000", | |
| "high": "22.10000000", | |
| "low": "21.62000000", | |
| "close": "21.83370000", | |
| "volume": "21284.39000000", | |
| "closeTime": 1515891599999, | |
| "quoteAssetVolume": "465024.05349300", | |
| "trades": 901, | |
| "takerBaseAssetVolume": "5036.96000000", | |
| "takerQuoteAssetVolume": "109783.13111900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515891600000, | |
| "open": "21.83350000", | |
| "high": "21.99990000", | |
| "low": "21.57000000", | |
| "close": "21.71970000", | |
| "volume": "15875.58000000", | |
| "closeTime": 1515895199999, | |
| "quoteAssetVolume": "345697.20694700", | |
| "trades": 900, | |
| "takerBaseAssetVolume": "7034.59000000", | |
| "takerQuoteAssetVolume": "153292.56296600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515895200000, | |
| "open": "21.71860000", | |
| "high": "21.86190000", | |
| "low": "21.59000000", | |
| "close": "21.79810000", | |
| "volume": "17620.02000000", | |
| "closeTime": 1515898799999, | |
| "quoteAssetVolume": "382551.03812500", | |
| "trades": 919, | |
| "takerBaseAssetVolume": "7808.36000000", | |
| "takerQuoteAssetVolume": "169795.58562100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515898800000, | |
| "open": "21.80000000", | |
| "high": "21.80000000", | |
| "low": "21.27600000", | |
| "close": "21.50790000", | |
| "volume": "30412.67000000", | |
| "closeTime": 1515902399999, | |
| "quoteAssetVolume": "655606.71016300", | |
| "trades": 1194, | |
| "takerBaseAssetVolume": "11228.19000000", | |
| "takerQuoteAssetVolume": "242541.45422000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515902400000, | |
| "open": "21.50770000", | |
| "high": "21.50770000", | |
| "low": "20.10000000", | |
| "close": "20.74950000", | |
| "volume": "109923.32000000", | |
| "closeTime": 1515905999999, | |
| "quoteAssetVolume": "2278605.55576300", | |
| "trades": 3212, | |
| "takerBaseAssetVolume": "39536.54000000", | |
| "takerQuoteAssetVolume": "816290.42258400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515906000000, | |
| "open": "20.72000000", | |
| "high": "21.29990000", | |
| "low": "20.32030000", | |
| "close": "21.10100000", | |
| "volume": "62127.87000000", | |
| "closeTime": 1515909599999, | |
| "quoteAssetVolume": "1298807.13413700", | |
| "trades": 1896, | |
| "takerBaseAssetVolume": "29755.05000000", | |
| "takerQuoteAssetVolume": "622868.20673400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515909600000, | |
| "open": "21.03500000", | |
| "high": "21.44920000", | |
| "low": "21.00100000", | |
| "close": "21.20030000", | |
| "volume": "25493.84000000", | |
| "closeTime": 1515913199999, | |
| "quoteAssetVolume": "541035.69778400", | |
| "trades": 1078, | |
| "takerBaseAssetVolume": "10581.19000000", | |
| "takerQuoteAssetVolume": "224677.29448600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515913200000, | |
| "open": "21.21040000", | |
| "high": "21.42950000", | |
| "low": "20.45000000", | |
| "close": "20.99000000", | |
| "volume": "44282.98000000", | |
| "closeTime": 1515916799999, | |
| "quoteAssetVolume": "928097.93324200", | |
| "trades": 1529, | |
| "takerBaseAssetVolume": "24009.72000000", | |
| "takerQuoteAssetVolume": "502523.48245400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515916800000, | |
| "open": "21.01000000", | |
| "high": "21.34160000", | |
| "low": "21.01000000", | |
| "close": "21.03450000", | |
| "volume": "17892.92000000", | |
| "closeTime": 1515920399999, | |
| "quoteAssetVolume": "378570.11223200", | |
| "trades": 803, | |
| "takerBaseAssetVolume": "9102.77000000", | |
| "takerQuoteAssetVolume": "192934.22747900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515920400000, | |
| "open": "21.03510000", | |
| "high": "21.16800000", | |
| "low": "20.40000000", | |
| "close": "20.49380000", | |
| "volume": "37587.33000000", | |
| "closeTime": 1515923999999, | |
| "quoteAssetVolume": "774825.30249100", | |
| "trades": 1450, | |
| "takerBaseAssetVolume": "12123.67000000", | |
| "takerQuoteAssetVolume": "249675.56901200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515924000000, | |
| "open": "20.49380000", | |
| "high": "20.99990000", | |
| "low": "20.30010000", | |
| "close": "20.53310000", | |
| "volume": "46719.23000000", | |
| "closeTime": 1515927599999, | |
| "quoteAssetVolume": "960501.20055200", | |
| "trades": 1312, | |
| "takerBaseAssetVolume": "22587.88000000", | |
| "takerQuoteAssetVolume": "464995.87701400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515927600000, | |
| "open": "20.45240000", | |
| "high": "20.59960000", | |
| "low": "19.70000000", | |
| "close": "19.99890000", | |
| "volume": "102610.85000000", | |
| "closeTime": 1515931199999, | |
| "quoteAssetVolume": "2053809.73840000", | |
| "trades": 3064, | |
| "takerBaseAssetVolume": "28941.79000000", | |
| "takerQuoteAssetVolume": "576610.19211000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515931200000, | |
| "open": "19.90010000", | |
| "high": "19.97210000", | |
| "low": "18.35010000", | |
| "close": "19.11350000", | |
| "volume": "208133.87000000", | |
| "closeTime": 1515934799999, | |
| "quoteAssetVolume": "3965020.92995300", | |
| "trades": 4714, | |
| "takerBaseAssetVolume": "116298.58000000", | |
| "takerQuoteAssetVolume": "2215211.11443000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515934800000, | |
| "open": "19.20000000", | |
| "high": "20.40010000", | |
| "low": "19.11360000", | |
| "close": "20.23600000", | |
| "volume": "99063.16000000", | |
| "closeTime": 1515938399999, | |
| "quoteAssetVolume": "1958310.55155500", | |
| "trades": 2842, | |
| "takerBaseAssetVolume": "59973.38000000", | |
| "takerQuoteAssetVolume": "1179131.38675200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515938400000, | |
| "open": "20.32790000", | |
| "high": "20.32790000", | |
| "low": "19.20190000", | |
| "close": "19.45000000", | |
| "volume": "62027.24000000", | |
| "closeTime": 1515941999999, | |
| "quoteAssetVolume": "1226705.00648800", | |
| "trades": 1958, | |
| "takerBaseAssetVolume": "23374.37000000", | |
| "takerQuoteAssetVolume": "461783.59367800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515942000000, | |
| "open": "19.44900000", | |
| "high": "19.51990000", | |
| "low": "18.21990000", | |
| "close": "18.98000000", | |
| "volume": "133587.55000000", | |
| "closeTime": 1515945599999, | |
| "quoteAssetVolume": "2500899.81626200", | |
| "trades": 3760, | |
| "takerBaseAssetVolume": "61454.13000000", | |
| "takerQuoteAssetVolume": "1149899.11853700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515945600000, | |
| "open": "18.98000000", | |
| "high": "19.21000000", | |
| "low": "18.21000000", | |
| "close": "19.14980000", | |
| "volume": "114090.85000000", | |
| "closeTime": 1515949199999, | |
| "quoteAssetVolume": "2139670.11077000", | |
| "trades": 2626, | |
| "takerBaseAssetVolume": "57165.81000000", | |
| "takerQuoteAssetVolume": "1074479.00195900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515949200000, | |
| "open": "19.11150000", | |
| "high": "20.00000000", | |
| "low": "19.09000000", | |
| "close": "19.75080000", | |
| "volume": "50344.03000000", | |
| "closeTime": 1515952799999, | |
| "quoteAssetVolume": "986270.20037900", | |
| "trades": 1801, | |
| "takerBaseAssetVolume": "30564.09000000", | |
| "takerQuoteAssetVolume": "599624.78845800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515952800000, | |
| "open": "19.75000000", | |
| "high": "20.30000000", | |
| "low": "19.75000000", | |
| "close": "19.99050000", | |
| "volume": "38365.78000000", | |
| "closeTime": 1515956399999, | |
| "quoteAssetVolume": "768165.06668900", | |
| "trades": 1584, | |
| "takerBaseAssetVolume": "25285.77000000", | |
| "takerQuoteAssetVolume": "506344.47637000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515956400000, | |
| "open": "20.04000000", | |
| "high": "20.24990000", | |
| "low": "19.10010000", | |
| "close": "19.98000000", | |
| "volume": "28307.16000000", | |
| "closeTime": 1515959999999, | |
| "quoteAssetVolume": "563516.76439200", | |
| "trades": 1090, | |
| "takerBaseAssetVolume": "14967.35000000", | |
| "takerQuoteAssetVolume": "298721.07813100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515960000000, | |
| "open": "19.97960000", | |
| "high": "20.74320000", | |
| "low": "19.80070000", | |
| "close": "20.60100000", | |
| "volume": "27222.27000000", | |
| "closeTime": 1515963599999, | |
| "quoteAssetVolume": "550506.03223600", | |
| "trades": 1020, | |
| "takerBaseAssetVolume": "12221.37000000", | |
| "takerQuoteAssetVolume": "247423.78387300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515963600000, | |
| "open": "20.63800000", | |
| "high": "20.73490000", | |
| "low": "20.28110000", | |
| "close": "20.40940000", | |
| "volume": "18151.50000000", | |
| "closeTime": 1515967199999, | |
| "quoteAssetVolume": "371900.82265900", | |
| "trades": 755, | |
| "takerBaseAssetVolume": "10491.39000000", | |
| "takerQuoteAssetVolume": "214971.74039100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515967200000, | |
| "open": "20.48960000", | |
| "high": "20.77000000", | |
| "low": "20.20060000", | |
| "close": "20.76000000", | |
| "volume": "22210.49000000", | |
| "closeTime": 1515970799999, | |
| "quoteAssetVolume": "456693.13726400", | |
| "trades": 900, | |
| "takerBaseAssetVolume": "12748.68000000", | |
| "takerQuoteAssetVolume": "262394.62179300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515970800000, | |
| "open": "20.76000000", | |
| "high": "20.90000000", | |
| "low": "20.40020000", | |
| "close": "20.45410000", | |
| "volume": "50748.43000000", | |
| "closeTime": 1515974399999, | |
| "quoteAssetVolume": "1053736.63961700", | |
| "trades": 1474, | |
| "takerBaseAssetVolume": "33394.33000000", | |
| "takerQuoteAssetVolume": "694862.68484300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515974400000, | |
| "open": "20.45460000", | |
| "high": "21.00000000", | |
| "low": "20.41010000", | |
| "close": "21.00000000", | |
| "volume": "27459.18000000", | |
| "closeTime": 1515977999999, | |
| "quoteAssetVolume": "569075.47927000", | |
| "trades": 1038, | |
| "takerBaseAssetVolume": "17227.34000000", | |
| "takerQuoteAssetVolume": "357446.11406600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515978000000, | |
| "open": "21.00000000", | |
| "high": "21.00000000", | |
| "low": "20.60000000", | |
| "close": "20.62000000", | |
| "volume": "29156.87000000", | |
| "closeTime": 1515981599999, | |
| "quoteAssetVolume": "606343.39927200", | |
| "trades": 943, | |
| "takerBaseAssetVolume": "15949.72000000", | |
| "takerQuoteAssetVolume": "331723.50170800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515981600000, | |
| "open": "20.62000000", | |
| "high": "21.98500000", | |
| "low": "20.58900000", | |
| "close": "21.20000000", | |
| "volume": "84867.73000000", | |
| "closeTime": 1515985199999, | |
| "quoteAssetVolume": "1807062.20388500", | |
| "trades": 2503, | |
| "takerBaseAssetVolume": "56641.43000000", | |
| "takerQuoteAssetVolume": "1206878.87223500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515985200000, | |
| "open": "21.20000000", | |
| "high": "22.00990000", | |
| "low": "20.83320000", | |
| "close": "21.85000000", | |
| "volume": "70246.26000000", | |
| "closeTime": 1515988799999, | |
| "quoteAssetVolume": "1514973.75100400", | |
| "trades": 2282, | |
| "takerBaseAssetVolume": "42160.82000000", | |
| "takerQuoteAssetVolume": "912074.99308700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515988800000, | |
| "open": "21.85000000", | |
| "high": "22.90000000", | |
| "low": "21.65000000", | |
| "close": "22.25080000", | |
| "volume": "113444.66000000", | |
| "closeTime": 1515992399999, | |
| "quoteAssetVolume": "2546248.93839000", | |
| "trades": 3268, | |
| "takerBaseAssetVolume": "62779.86000000", | |
| "takerQuoteAssetVolume": "1408770.29855100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515992400000, | |
| "open": "22.39930000", | |
| "high": "22.69990000", | |
| "low": "21.73040000", | |
| "close": "21.84000000", | |
| "volume": "63547.18000000", | |
| "closeTime": 1515995999999, | |
| "quoteAssetVolume": "1418020.81761400", | |
| "trades": 2171, | |
| "takerBaseAssetVolume": "33421.00000000", | |
| "takerQuoteAssetVolume": "747502.14562300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515996000000, | |
| "open": "21.84000000", | |
| "high": "22.77770000", | |
| "low": "21.80000000", | |
| "close": "22.65000000", | |
| "volume": "63480.84000000", | |
| "closeTime": 1515999599999, | |
| "quoteAssetVolume": "1423273.30152600", | |
| "trades": 2343, | |
| "takerBaseAssetVolume": "44026.24000000", | |
| "takerQuoteAssetVolume": "987656.71644200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1515999600000, | |
| "open": "22.64900000", | |
| "high": "23.23100000", | |
| "low": "22.33050000", | |
| "close": "22.70000000", | |
| "volume": "190594.60000000", | |
| "closeTime": 1516003199999, | |
| "quoteAssetVolume": "4356225.94173400", | |
| "trades": 4638, | |
| "takerBaseAssetVolume": "124112.61000000", | |
| "takerQuoteAssetVolume": "2844128.08347200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516003200000, | |
| "open": "22.60000000", | |
| "high": "22.90000000", | |
| "low": "22.12020000", | |
| "close": "22.32000000", | |
| "volume": "95173.35000000", | |
| "closeTime": 1516006799999, | |
| "quoteAssetVolume": "2147465.06422800", | |
| "trades": 2602, | |
| "takerBaseAssetVolume": "49041.91000000", | |
| "takerQuoteAssetVolume": "1107391.20678300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516006800000, | |
| "open": "22.30130000", | |
| "high": "22.89900000", | |
| "low": "22.00090000", | |
| "close": "22.60070000", | |
| "volume": "70548.27000000", | |
| "closeTime": 1516010399999, | |
| "quoteAssetVolume": "1577521.31800500", | |
| "trades": 2561, | |
| "takerBaseAssetVolume": "44687.03000000", | |
| "takerQuoteAssetVolume": "1000104.94636700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516010400000, | |
| "open": "22.76000000", | |
| "high": "22.94990000", | |
| "low": "22.50000000", | |
| "close": "22.74750000", | |
| "volume": "69918.22000000", | |
| "closeTime": 1516013999999, | |
| "quoteAssetVolume": "1586527.50663400", | |
| "trades": 2233, | |
| "takerBaseAssetVolume": "40645.36000000", | |
| "takerQuoteAssetVolume": "924033.30837500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516014000000, | |
| "open": "22.74750000", | |
| "high": "22.74750000", | |
| "low": "19.40570000", | |
| "close": "20.65400000", | |
| "volume": "395748.26000000", | |
| "closeTime": 1516017599999, | |
| "quoteAssetVolume": "8194411.27513500", | |
| "trades": 8896, | |
| "takerBaseAssetVolume": "182930.93000000", | |
| "takerQuoteAssetVolume": "3781665.25873500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516017600000, | |
| "open": "20.65000000", | |
| "high": "20.76000000", | |
| "low": "19.01130000", | |
| "close": "20.75990000", | |
| "volume": "226022.83000000", | |
| "closeTime": 1516021199999, | |
| "quoteAssetVolume": "4503544.06955200", | |
| "trades": 5085, | |
| "takerBaseAssetVolume": "103769.01000000", | |
| "takerQuoteAssetVolume": "2081600.99109800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516021200000, | |
| "open": "20.75990000", | |
| "high": "20.79890000", | |
| "low": "19.30010000", | |
| "close": "19.45530000", | |
| "volume": "180621.68000000", | |
| "closeTime": 1516024799999, | |
| "quoteAssetVolume": "3606845.40859400", | |
| "trades": 4814, | |
| "takerBaseAssetVolume": "88364.75000000", | |
| "takerQuoteAssetVolume": "1762401.72742300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516024800000, | |
| "open": "19.45530000", | |
| "high": "20.24900000", | |
| "low": "19.05000000", | |
| "close": "20.23500000", | |
| "volume": "134414.72000000", | |
| "closeTime": 1516028399999, | |
| "quoteAssetVolume": "2636314.60173400", | |
| "trades": 3694, | |
| "takerBaseAssetVolume": "53033.61000000", | |
| "takerQuoteAssetVolume": "1048624.73641300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516028400000, | |
| "open": "20.21100000", | |
| "high": "20.92000000", | |
| "low": "19.59000000", | |
| "close": "20.72000000", | |
| "volume": "92358.21000000", | |
| "closeTime": 1516031999999, | |
| "quoteAssetVolume": "1879516.48202000", | |
| "trades": 3211, | |
| "takerBaseAssetVolume": "55405.70000000", | |
| "takerQuoteAssetVolume": "1130050.59030300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516032000000, | |
| "open": "20.79770000", | |
| "high": "21.13990000", | |
| "low": "20.22000000", | |
| "close": "20.56180000", | |
| "volume": "79155.89000000", | |
| "closeTime": 1516035599999, | |
| "quoteAssetVolume": "1647080.91225400", | |
| "trades": 2837, | |
| "takerBaseAssetVolume": "47857.08000000", | |
| "takerQuoteAssetVolume": "998270.93963200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516035600000, | |
| "open": "20.59990000", | |
| "high": "20.93000000", | |
| "low": "19.70010000", | |
| "close": "19.82870000", | |
| "volume": "65962.29000000", | |
| "closeTime": 1516039199999, | |
| "quoteAssetVolume": "1349813.86190000", | |
| "trades": 2326, | |
| "takerBaseAssetVolume": "23072.59000000", | |
| "takerQuoteAssetVolume": "475626.81369900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516039200000, | |
| "open": "19.80000000", | |
| "high": "20.24980000", | |
| "low": "19.66100000", | |
| "close": "19.86300000", | |
| "volume": "36840.46000000", | |
| "closeTime": 1516042799999, | |
| "quoteAssetVolume": "733459.25969000", | |
| "trades": 1511, | |
| "takerBaseAssetVolume": "11701.63000000", | |
| "takerQuoteAssetVolume": "233381.73003200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516042800000, | |
| "open": "19.83000000", | |
| "high": "20.29800000", | |
| "low": "19.43000000", | |
| "close": "19.86870000", | |
| "volume": "52615.97000000", | |
| "closeTime": 1516046399999, | |
| "quoteAssetVolume": "1041344.69389700", | |
| "trades": 1899, | |
| "takerBaseAssetVolume": "16704.40000000", | |
| "takerQuoteAssetVolume": "331974.22433700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516046400000, | |
| "open": "19.81170000", | |
| "high": "20.01000000", | |
| "low": "19.30110000", | |
| "close": "19.40030000", | |
| "volume": "34549.99000000", | |
| "closeTime": 1516049999999, | |
| "quoteAssetVolume": "675721.57422700", | |
| "trades": 1488, | |
| "takerBaseAssetVolume": "9901.71000000", | |
| "takerQuoteAssetVolume": "193917.99265100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516050000000, | |
| "open": "19.45980000", | |
| "high": "20.27000000", | |
| "low": "19.35170000", | |
| "close": "20.00500000", | |
| "volume": "45322.29000000", | |
| "closeTime": 1516053599999, | |
| "quoteAssetVolume": "901055.56477500", | |
| "trades": 1553, | |
| "takerBaseAssetVolume": "23068.02000000", | |
| "takerQuoteAssetVolume": "457840.35462700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516053600000, | |
| "open": "20.00500000", | |
| "high": "20.06000000", | |
| "low": "19.60000000", | |
| "close": "19.62060000", | |
| "volume": "18753.89000000", | |
| "closeTime": 1516057199999, | |
| "quoteAssetVolume": "371581.50145200", | |
| "trades": 845, | |
| "takerBaseAssetVolume": "6693.01000000", | |
| "takerQuoteAssetVolume": "132859.52124700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516057200000, | |
| "open": "19.65000000", | |
| "high": "19.74490000", | |
| "low": "19.09930000", | |
| "close": "19.33960000", | |
| "volume": "47753.13000000", | |
| "closeTime": 1516060799999, | |
| "quoteAssetVolume": "922067.17442900", | |
| "trades": 1825, | |
| "takerBaseAssetVolume": "16076.83000000", | |
| "takerQuoteAssetVolume": "311254.07536900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516060800000, | |
| "open": "19.43760000", | |
| "high": "19.44750000", | |
| "low": "18.00000000", | |
| "close": "18.08000000", | |
| "volume": "188158.89000000", | |
| "closeTime": 1516064399999, | |
| "quoteAssetVolume": "3475432.34910900", | |
| "trades": 4340, | |
| "takerBaseAssetVolume": "44061.89000000", | |
| "takerQuoteAssetVolume": "814781.52827300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516064400000, | |
| "open": "18.08000000", | |
| "high": "18.44000000", | |
| "low": "16.12000000", | |
| "close": "17.74000000", | |
| "volume": "337253.10000000", | |
| "closeTime": 1516067999999, | |
| "quoteAssetVolume": "5803300.93107500", | |
| "trades": 5751, | |
| "takerBaseAssetVolume": "149272.04000000", | |
| "takerQuoteAssetVolume": "2560557.84058700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516068000000, | |
| "open": "17.75000000", | |
| "high": "18.40000000", | |
| "low": "17.00000000", | |
| "close": "18.28900000", | |
| "volume": "246352.46000000", | |
| "closeTime": 1516071599999, | |
| "quoteAssetVolume": "4344660.36096800", | |
| "trades": 3610, | |
| "takerBaseAssetVolume": "87450.19000000", | |
| "takerQuoteAssetVolume": "1546384.44642400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516071600000, | |
| "open": "18.25040000", | |
| "high": "18.29960000", | |
| "low": "17.29800000", | |
| "close": "17.58990000", | |
| "volume": "125973.61000000", | |
| "closeTime": 1516075199999, | |
| "quoteAssetVolume": "2252836.05544200", | |
| "trades": 2820, | |
| "takerBaseAssetVolume": "67057.69000000", | |
| "takerQuoteAssetVolume": "1201968.78684200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516075200000, | |
| "open": "17.60000000", | |
| "high": "18.20000000", | |
| "low": "17.37000000", | |
| "close": "17.90000000", | |
| "volume": "63298.11000000", | |
| "closeTime": 1516078799999, | |
| "quoteAssetVolume": "1123675.26082600", | |
| "trades": 1517, | |
| "takerBaseAssetVolume": "38043.36000000", | |
| "takerQuoteAssetVolume": "675436.04222500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516078800000, | |
| "open": "18.00000000", | |
| "high": "18.00000000", | |
| "low": "17.41010000", | |
| "close": "17.68120000", | |
| "volume": "56424.72000000", | |
| "closeTime": 1516082399999, | |
| "quoteAssetVolume": "997809.22634300", | |
| "trades": 1690, | |
| "takerBaseAssetVolume": "24077.23000000", | |
| "takerQuoteAssetVolume": "424649.58944600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516082400000, | |
| "open": "17.70200000", | |
| "high": "17.80000000", | |
| "low": "17.20000000", | |
| "close": "17.23110000", | |
| "volume": "55279.60000000", | |
| "closeTime": 1516085999999, | |
| "quoteAssetVolume": "968799.34870900", | |
| "trades": 1466, | |
| "takerBaseAssetVolume": "20498.26000000", | |
| "takerQuoteAssetVolume": "359441.46114300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516086000000, | |
| "open": "17.23110000", | |
| "high": "17.29490000", | |
| "low": "15.60080000", | |
| "close": "15.90000000", | |
| "volume": "238631.31000000", | |
| "closeTime": 1516089599999, | |
| "quoteAssetVolume": "3886917.70239400", | |
| "trades": 4817, | |
| "takerBaseAssetVolume": "77015.22000000", | |
| "takerQuoteAssetVolume": "1262075.19326300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516089600000, | |
| "open": "15.85400000", | |
| "high": "16.21990000", | |
| "low": "14.05000000", | |
| "close": "15.79990000", | |
| "volume": "705132.57000000", | |
| "closeTime": 1516093199999, | |
| "quoteAssetVolume": "10723228.01290300", | |
| "trades": 11388, | |
| "takerBaseAssetVolume": "290616.71000000", | |
| "takerQuoteAssetVolume": "4427931.05758400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516093200000, | |
| "open": "15.79990000", | |
| "high": "16.10000000", | |
| "low": "13.70000000", | |
| "close": "13.70000000", | |
| "volume": "452895.82000000", | |
| "closeTime": 1516096799999, | |
| "quoteAssetVolume": "6793199.31846000", | |
| "trades": 8139, | |
| "takerBaseAssetVolume": "192290.06000000", | |
| "takerQuoteAssetVolume": "2905320.86750000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516096800000, | |
| "open": "13.70000000", | |
| "high": "14.78000000", | |
| "low": "9.89000000", | |
| "close": "13.03990000", | |
| "volume": "1658115.91000000", | |
| "closeTime": 1516100399999, | |
| "quoteAssetVolume": "20518692.11606100", | |
| "trades": 19471, | |
| "takerBaseAssetVolume": "663481.83000000", | |
| "takerQuoteAssetVolume": "8540726.83353100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516100400000, | |
| "open": "13.00040000", | |
| "high": "16.19500000", | |
| "low": "13.00040000", | |
| "close": "16.07000000", | |
| "volume": "770361.60000000", | |
| "closeTime": 1516103999999, | |
| "quoteAssetVolume": "11328508.91986400", | |
| "trades": 10697, | |
| "takerBaseAssetVolume": "423520.31000000", | |
| "takerQuoteAssetVolume": "6240883.46059600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516104000000, | |
| "open": "16.00000000", | |
| "high": "16.11610000", | |
| "low": "14.30940000", | |
| "close": "15.05990000", | |
| "volume": "519120.14000000", | |
| "closeTime": 1516107599999, | |
| "quoteAssetVolume": "7899223.41863100", | |
| "trades": 7874, | |
| "takerBaseAssetVolume": "220548.06000000", | |
| "takerQuoteAssetVolume": "3363556.50491000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516107600000, | |
| "open": "15.05990000", | |
| "high": "15.56000000", | |
| "low": "13.30040000", | |
| "close": "13.65000000", | |
| "volume": "406422.60000000", | |
| "closeTime": 1516111199999, | |
| "quoteAssetVolume": "5922404.51906700", | |
| "trades": 6334, | |
| "takerBaseAssetVolume": "175385.86000000", | |
| "takerQuoteAssetVolume": "2569293.80621900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516111200000, | |
| "open": "13.65000000", | |
| "high": "14.81050000", | |
| "low": "13.65000000", | |
| "close": "14.34810000", | |
| "volume": "466809.91000000", | |
| "closeTime": 1516114799999, | |
| "quoteAssetVolume": "6746805.74491600", | |
| "trades": 6003, | |
| "takerBaseAssetVolume": "177502.03000000", | |
| "takerQuoteAssetVolume": "2560178.00862700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516114800000, | |
| "open": "14.34810000", | |
| "high": "15.20000000", | |
| "low": "14.08010000", | |
| "close": "15.14000000", | |
| "volume": "261872.26000000", | |
| "closeTime": 1516118399999, | |
| "quoteAssetVolume": "3834027.75336100", | |
| "trades": 4095, | |
| "takerBaseAssetVolume": "116150.46000000", | |
| "takerQuoteAssetVolume": "1700836.33452200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516118400000, | |
| "open": "15.11640000", | |
| "high": "15.14000000", | |
| "low": "14.35000000", | |
| "close": "14.50020000", | |
| "volume": "168317.32000000", | |
| "closeTime": 1516121999999, | |
| "quoteAssetVolume": "2480492.31153900", | |
| "trades": 2727, | |
| "takerBaseAssetVolume": "71387.80000000", | |
| "takerQuoteAssetVolume": "1051666.60478900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516122000000, | |
| "open": "14.53090000", | |
| "high": "14.69960000", | |
| "low": "13.10000000", | |
| "close": "13.10000000", | |
| "volume": "255476.35000000", | |
| "closeTime": 1516125599999, | |
| "quoteAssetVolume": "3525167.37682900", | |
| "trades": 4029, | |
| "takerBaseAssetVolume": "102492.49000000", | |
| "takerQuoteAssetVolume": "1418722.82335700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516125600000, | |
| "open": "13.10000000", | |
| "high": "13.60000000", | |
| "low": "12.33890000", | |
| "close": "13.49960000", | |
| "volume": "395901.17000000", | |
| "closeTime": 1516129199999, | |
| "quoteAssetVolume": "5181602.47621800", | |
| "trades": 5967, | |
| "takerBaseAssetVolume": "207705.66000000", | |
| "takerQuoteAssetVolume": "2719842.73088600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516129200000, | |
| "open": "13.49940000", | |
| "high": "14.48000000", | |
| "low": "13.48000000", | |
| "close": "13.86010000", | |
| "volume": "271370.78000000", | |
| "closeTime": 1516132799999, | |
| "quoteAssetVolume": "3816944.00493200", | |
| "trades": 4200, | |
| "takerBaseAssetVolume": "127860.63000000", | |
| "takerQuoteAssetVolume": "1798398.93866800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516132800000, | |
| "open": "13.86010000", | |
| "high": "14.04000000", | |
| "low": "12.75330000", | |
| "close": "12.99010000", | |
| "volume": "169320.34000000", | |
| "closeTime": 1516136399999, | |
| "quoteAssetVolume": "2265314.20716900", | |
| "trades": 2953, | |
| "takerBaseAssetVolume": "76012.20000000", | |
| "takerQuoteAssetVolume": "1018102.70757700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516136400000, | |
| "open": "13.04920000", | |
| "high": "13.50000000", | |
| "low": "11.25000000", | |
| "close": "11.50010000", | |
| "volume": "540040.52000000", | |
| "closeTime": 1516139999999, | |
| "quoteAssetVolume": "6542582.36105600", | |
| "trades": 7486, | |
| "takerBaseAssetVolume": "212856.02000000", | |
| "takerQuoteAssetVolume": "2595233.59329900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516140000000, | |
| "open": "11.56990000", | |
| "high": "13.17050000", | |
| "low": "10.20000000", | |
| "close": "12.85000000", | |
| "volume": "889147.88000000", | |
| "closeTime": 1516143599999, | |
| "quoteAssetVolume": "10085249.37932400", | |
| "trades": 11193, | |
| "takerBaseAssetVolume": "406917.25000000", | |
| "takerQuoteAssetVolume": "4688044.05199400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516143600000, | |
| "open": "12.85010000", | |
| "high": "14.05000000", | |
| "low": "12.02000000", | |
| "close": "13.19960000", | |
| "volume": "691754.48000000", | |
| "closeTime": 1516147199999, | |
| "quoteAssetVolume": "9127666.44080000", | |
| "trades": 9368, | |
| "takerBaseAssetVolume": "362276.60000000", | |
| "takerQuoteAssetVolume": "4787839.02517500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516147200000, | |
| "open": "13.02620000", | |
| "high": "14.37000000", | |
| "low": "12.60000000", | |
| "close": "12.77710000", | |
| "volume": "623615.43000000", | |
| "closeTime": 1516150799999, | |
| "quoteAssetVolume": "8469356.31567100", | |
| "trades": 7961, | |
| "takerBaseAssetVolume": "292290.82000000", | |
| "takerQuoteAssetVolume": "3978210.01735800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516150800000, | |
| "open": "12.80000000", | |
| "high": "13.59990000", | |
| "low": "12.66140000", | |
| "close": "12.92200000", | |
| "volume": "328371.24000000", | |
| "closeTime": 1516154399999, | |
| "quoteAssetVolume": "4306068.95483500", | |
| "trades": 4354, | |
| "takerBaseAssetVolume": "147690.18000000", | |
| "takerQuoteAssetVolume": "1937186.45290800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516154400000, | |
| "open": "12.92200000", | |
| "high": "13.30000000", | |
| "low": "11.62030000", | |
| "close": "12.09000000", | |
| "volume": "396787.91000000", | |
| "closeTime": 1516157999999, | |
| "quoteAssetVolume": "4975973.22599300", | |
| "trades": 4769, | |
| "takerBaseAssetVolume": "184090.01000000", | |
| "takerQuoteAssetVolume": "2316324.05201100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516158000000, | |
| "open": "12.05000000", | |
| "high": "12.15000000", | |
| "low": "10.82020000", | |
| "close": "12.15000000", | |
| "volume": "634821.38000000", | |
| "closeTime": 1516161599999, | |
| "quoteAssetVolume": "7281933.64106800", | |
| "trades": 7601, | |
| "takerBaseAssetVolume": "309423.95000000", | |
| "takerQuoteAssetVolume": "3569229.73047500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516161600000, | |
| "open": "12.09000000", | |
| "high": "12.80000000", | |
| "low": "11.30000000", | |
| "close": "12.16810000", | |
| "volume": "378730.76000000", | |
| "closeTime": 1516165199999, | |
| "quoteAssetVolume": "4537780.80169300", | |
| "trades": 5091, | |
| "takerBaseAssetVolume": "212791.47000000", | |
| "takerQuoteAssetVolume": "2556758.17213100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516165200000, | |
| "open": "12.20000000", | |
| "high": "12.35000000", | |
| "low": "11.56060000", | |
| "close": "12.25000000", | |
| "volume": "226285.80000000", | |
| "closeTime": 1516168799999, | |
| "quoteAssetVolume": "2723800.59096300", | |
| "trades": 3267, | |
| "takerBaseAssetVolume": "116604.74000000", | |
| "takerQuoteAssetVolume": "1407482.95352400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516168800000, | |
| "open": "12.25990000", | |
| "high": "13.60000000", | |
| "low": "12.20010000", | |
| "close": "12.90040000", | |
| "volume": "424156.35000000", | |
| "closeTime": 1516172399999, | |
| "quoteAssetVolume": "5541289.10119600", | |
| "trades": 6396, | |
| "takerBaseAssetVolume": "208759.50000000", | |
| "takerQuoteAssetVolume": "2719216.50147300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516172400000, | |
| "open": "12.90010000", | |
| "high": "13.38970000", | |
| "low": "12.55670000", | |
| "close": "12.71000000", | |
| "volume": "220665.34000000", | |
| "closeTime": 1516175999999, | |
| "quoteAssetVolume": "2855441.89266200", | |
| "trades": 3663, | |
| "takerBaseAssetVolume": "100733.17000000", | |
| "takerQuoteAssetVolume": "1305293.06431600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516176000000, | |
| "open": "12.75000000", | |
| "high": "12.89200000", | |
| "low": "12.20000000", | |
| "close": "12.71990000", | |
| "volume": "193851.70000000", | |
| "closeTime": 1516179599999, | |
| "quoteAssetVolume": "2427907.21636600", | |
| "trades": 3263, | |
| "takerBaseAssetVolume": "101560.19000000", | |
| "takerQuoteAssetVolume": "1273008.92855500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516179600000, | |
| "open": "12.71990000", | |
| "high": "12.73010000", | |
| "low": "11.63000000", | |
| "close": "12.14150000", | |
| "volume": "200471.94000000", | |
| "closeTime": 1516183199999, | |
| "quoteAssetVolume": "2449133.93780400", | |
| "trades": 3316, | |
| "takerBaseAssetVolume": "94185.07000000", | |
| "takerQuoteAssetVolume": "1148465.40763800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516183200000, | |
| "open": "12.14160000", | |
| "high": "12.25000000", | |
| "low": "11.23000000", | |
| "close": "11.30010000", | |
| "volume": "321260.37000000", | |
| "closeTime": 1516186799999, | |
| "quoteAssetVolume": "3733710.26377200", | |
| "trades": 4455, | |
| "takerBaseAssetVolume": "162055.47000000", | |
| "takerQuoteAssetVolume": "1887273.24179800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516186800000, | |
| "open": "11.34980000", | |
| "high": "12.06500000", | |
| "low": "11.23000000", | |
| "close": "11.42000000", | |
| "volume": "290068.04000000", | |
| "closeTime": 1516190399999, | |
| "quoteAssetVolume": "3390566.65648700", | |
| "trades": 4885, | |
| "takerBaseAssetVolume": "162399.16000000", | |
| "takerQuoteAssetVolume": "1904635.93061000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516190400000, | |
| "open": "11.42000000", | |
| "high": "11.97000000", | |
| "low": "11.21600000", | |
| "close": "11.49800000", | |
| "volume": "201074.81000000", | |
| "closeTime": 1516193999999, | |
| "quoteAssetVolume": "2330991.18854300", | |
| "trades": 3684, | |
| "takerBaseAssetVolume": "102570.37000000", | |
| "takerQuoteAssetVolume": "1191711.98948200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516194000000, | |
| "open": "11.49700000", | |
| "high": "11.75000000", | |
| "low": "10.88000000", | |
| "close": "10.88900000", | |
| "volume": "187078.61000000", | |
| "closeTime": 1516197599999, | |
| "quoteAssetVolume": "2109210.75134600", | |
| "trades": 3206, | |
| "takerBaseAssetVolume": "78872.52000000", | |
| "takerQuoteAssetVolume": "892872.24861900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516197600000, | |
| "open": "10.88000000", | |
| "high": "11.10600000", | |
| "low": "9.80000000", | |
| "close": "9.80000000", | |
| "volume": "575906.32000000", | |
| "closeTime": 1516201199999, | |
| "quoteAssetVolume": "5950452.04944300", | |
| "trades": 8120, | |
| "takerBaseAssetVolume": "210212.59000000", | |
| "takerQuoteAssetVolume": "2186689.67261900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516201200000, | |
| "open": "9.80000000", | |
| "high": "10.38000000", | |
| "low": "9.40010000", | |
| "close": "9.91050000", | |
| "volume": "592847.62000000", | |
| "closeTime": 1516204799999, | |
| "quoteAssetVolume": "5895788.11715100", | |
| "trades": 7719, | |
| "takerBaseAssetVolume": "272853.42000000", | |
| "takerQuoteAssetVolume": "2711948.31541400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516204800000, | |
| "open": "9.91060000", | |
| "high": "12.10000000", | |
| "low": "9.89610000", | |
| "close": "12.10000000", | |
| "volume": "774261.72000000", | |
| "closeTime": 1516208399999, | |
| "quoteAssetVolume": "8595648.13644200", | |
| "trades": 9326, | |
| "takerBaseAssetVolume": "439329.22000000", | |
| "takerQuoteAssetVolume": "4895963.71981800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516208400000, | |
| "open": "12.10000000", | |
| "high": "12.42000000", | |
| "low": "10.90000000", | |
| "close": "11.46170000", | |
| "volume": "555082.51000000", | |
| "closeTime": 1516211999999, | |
| "quoteAssetVolume": "6422634.28257400", | |
| "trades": 7823, | |
| "takerBaseAssetVolume": "253321.93000000", | |
| "takerQuoteAssetVolume": "2932813.15782400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516212000000, | |
| "open": "11.54910000", | |
| "high": "11.55000000", | |
| "low": "10.90000000", | |
| "close": "10.98980000", | |
| "volume": "144345.14000000", | |
| "closeTime": 1516215599999, | |
| "quoteAssetVolume": "1617689.42728300", | |
| "trades": 2705, | |
| "takerBaseAssetVolume": "67027.70000000", | |
| "takerQuoteAssetVolume": "751815.23696500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516215600000, | |
| "open": "10.98430000", | |
| "high": "12.32000000", | |
| "low": "10.91900000", | |
| "close": "11.93320000", | |
| "volume": "236607.43000000", | |
| "closeTime": 1516219199999, | |
| "quoteAssetVolume": "2753627.45937000", | |
| "trades": 4147, | |
| "takerBaseAssetVolume": "134035.57000000", | |
| "takerQuoteAssetVolume": "1558910.28904600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516219200000, | |
| "open": "11.95000000", | |
| "high": "13.40000000", | |
| "low": "11.75020000", | |
| "close": "13.11000000", | |
| "volume": "476440.35000000", | |
| "closeTime": 1516222799999, | |
| "quoteAssetVolume": "6008145.20262200", | |
| "trades": 7493, | |
| "takerBaseAssetVolume": "281740.75000000", | |
| "takerQuoteAssetVolume": "3556368.26659600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516222800000, | |
| "open": "13.11500000", | |
| "high": "15.10000000", | |
| "low": "12.60100000", | |
| "close": "14.94170000", | |
| "volume": "762173.37000000", | |
| "closeTime": 1516226399999, | |
| "quoteAssetVolume": "10777315.51010900", | |
| "trades": 10379, | |
| "takerBaseAssetVolume": "442281.56000000", | |
| "takerQuoteAssetVolume": "6260671.20774200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516226400000, | |
| "open": "14.90000000", | |
| "high": "15.70000000", | |
| "low": "13.07500000", | |
| "close": "13.32990000", | |
| "volume": "682208.50000000", | |
| "closeTime": 1516229999999, | |
| "quoteAssetVolume": "9786349.50852400", | |
| "trades": 10582, | |
| "takerBaseAssetVolume": "324539.62000000", | |
| "takerQuoteAssetVolume": "4674563.76137500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516230000000, | |
| "open": "13.28230000", | |
| "high": "14.50000000", | |
| "low": "12.61000000", | |
| "close": "14.19980000", | |
| "volume": "544584.53000000", | |
| "closeTime": 1516233599999, | |
| "quoteAssetVolume": "7473988.44046900", | |
| "trades": 8426, | |
| "takerBaseAssetVolume": "283467.91000000", | |
| "takerQuoteAssetVolume": "3908377.89455400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516233600000, | |
| "open": "14.11910000", | |
| "high": "14.99000000", | |
| "low": "13.71000000", | |
| "close": "14.99000000", | |
| "volume": "349672.96000000", | |
| "closeTime": 1516237199999, | |
| "quoteAssetVolume": "4935217.88723600", | |
| "trades": 5374, | |
| "takerBaseAssetVolume": "190962.45000000", | |
| "takerQuoteAssetVolume": "2700473.61214200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516237200000, | |
| "open": "14.99000000", | |
| "high": "15.77000000", | |
| "low": "14.38030000", | |
| "close": "15.40000000", | |
| "volume": "616326.59000000", | |
| "closeTime": 1516240799999, | |
| "quoteAssetVolume": "9354559.37668000", | |
| "trades": 9050, | |
| "takerBaseAssetVolume": "308052.00000000", | |
| "takerQuoteAssetVolume": "4680914.81330800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516240800000, | |
| "open": "15.41020000", | |
| "high": "15.90000000", | |
| "low": "15.16000000", | |
| "close": "15.56490000", | |
| "volume": "498506.13000000", | |
| "closeTime": 1516244399999, | |
| "quoteAssetVolume": "7757048.93259900", | |
| "trades": 7736, | |
| "takerBaseAssetVolume": "291945.52000000", | |
| "takerQuoteAssetVolume": "4542995.54582200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516244400000, | |
| "open": "15.56480000", | |
| "high": "15.60750000", | |
| "low": "14.14140000", | |
| "close": "14.50000000", | |
| "volume": "474682.89000000", | |
| "closeTime": 1516247999999, | |
| "quoteAssetVolume": "7104055.01331000", | |
| "trades": 7186, | |
| "takerBaseAssetVolume": "216885.36000000", | |
| "takerQuoteAssetVolume": "3238524.19557600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516248000000, | |
| "open": "14.50000000", | |
| "high": "15.11980000", | |
| "low": "13.78900000", | |
| "close": "13.79000000", | |
| "volume": "333329.11000000", | |
| "closeTime": 1516251599999, | |
| "quoteAssetVolume": "4794897.68959300", | |
| "trades": 5837, | |
| "takerBaseAssetVolume": "141497.10000000", | |
| "takerQuoteAssetVolume": "2041389.59684700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516251600000, | |
| "open": "13.79000000", | |
| "high": "14.30000000", | |
| "low": "13.02030000", | |
| "close": "13.82000000", | |
| "volume": "366293.72000000", | |
| "closeTime": 1516255199999, | |
| "quoteAssetVolume": "4998869.34680500", | |
| "trades": 6614, | |
| "takerBaseAssetVolume": "188484.66000000", | |
| "takerQuoteAssetVolume": "2570890.02670300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516255200000, | |
| "open": "13.83810000", | |
| "high": "14.50000000", | |
| "low": "13.83770000", | |
| "close": "14.25010000", | |
| "volume": "278343.33000000", | |
| "closeTime": 1516258799999, | |
| "quoteAssetVolume": "3962722.66633000", | |
| "trades": 4755, | |
| "takerBaseAssetVolume": "143435.49000000", | |
| "takerQuoteAssetVolume": "2044647.56545700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516258800000, | |
| "open": "14.25010000", | |
| "high": "14.30000000", | |
| "low": "13.22220000", | |
| "close": "13.40110000", | |
| "volume": "255504.45000000", | |
| "closeTime": 1516262399999, | |
| "quoteAssetVolume": "3477450.54479800", | |
| "trades": 4416, | |
| "takerBaseAssetVolume": "116433.13000000", | |
| "takerQuoteAssetVolume": "1585349.46128400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516262400000, | |
| "open": "13.40120000", | |
| "high": "13.73930000", | |
| "low": "13.35000000", | |
| "close": "13.64060000", | |
| "volume": "189576.35000000", | |
| "closeTime": 1516265999999, | |
| "quoteAssetVolume": "2570802.03771400", | |
| "trades": 3295, | |
| "takerBaseAssetVolume": "101413.39000000", | |
| "takerQuoteAssetVolume": "1375803.45819000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516266000000, | |
| "open": "13.68860000", | |
| "high": "14.65000000", | |
| "low": "13.64080000", | |
| "close": "14.26970000", | |
| "volume": "297393.33000000", | |
| "closeTime": 1516269599999, | |
| "quoteAssetVolume": "4236284.20393000", | |
| "trades": 5319, | |
| "takerBaseAssetVolume": "150135.95000000", | |
| "takerQuoteAssetVolume": "2139521.22881200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516269600000, | |
| "open": "14.23700000", | |
| "high": "14.59000000", | |
| "low": "14.03000000", | |
| "close": "14.44480000", | |
| "volume": "178769.49000000", | |
| "closeTime": 1516273199999, | |
| "quoteAssetVolume": "2562512.75316800", | |
| "trades": 3300, | |
| "takerBaseAssetVolume": "100562.69000000", | |
| "takerQuoteAssetVolume": "1444503.57358800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516273200000, | |
| "open": "14.44480000", | |
| "high": "14.94610000", | |
| "low": "14.38170000", | |
| "close": "14.75010000", | |
| "volume": "223921.93000000", | |
| "closeTime": 1516276799999, | |
| "quoteAssetVolume": "3308204.37626300", | |
| "trades": 4484, | |
| "takerBaseAssetVolume": "103320.66000000", | |
| "takerQuoteAssetVolume": "1526083.26880000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516276800000, | |
| "open": "14.74990000", | |
| "high": "15.68010000", | |
| "low": "14.54000000", | |
| "close": "14.78000000", | |
| "volume": "473726.68000000", | |
| "closeTime": 1516280399999, | |
| "quoteAssetVolume": "7187034.89655200", | |
| "trades": 7923, | |
| "takerBaseAssetVolume": "256929.86000000", | |
| "takerQuoteAssetVolume": "3898609.01868700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516280400000, | |
| "open": "14.78000000", | |
| "high": "15.30000000", | |
| "low": "14.45000000", | |
| "close": "14.83980000", | |
| "volume": "304215.20000000", | |
| "closeTime": 1516283999999, | |
| "quoteAssetVolume": "4528140.50362000", | |
| "trades": 5840, | |
| "takerBaseAssetVolume": "147935.48000000", | |
| "takerQuoteAssetVolume": "2206556.39166000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516284000000, | |
| "open": "14.80000000", | |
| "high": "15.19000000", | |
| "low": "14.70100000", | |
| "close": "15.18450000", | |
| "volume": "204412.09000000", | |
| "closeTime": 1516287599999, | |
| "quoteAssetVolume": "3063624.26362500", | |
| "trades": 3923, | |
| "takerBaseAssetVolume": "97318.31000000", | |
| "takerQuoteAssetVolume": "1459844.67843200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516287600000, | |
| "open": "15.17980000", | |
| "high": "15.33000000", | |
| "low": "14.90160000", | |
| "close": "15.06230000", | |
| "volume": "238234.14000000", | |
| "closeTime": 1516291199999, | |
| "quoteAssetVolume": "3606069.48209300", | |
| "trades": 4756, | |
| "takerBaseAssetVolume": "123548.02000000", | |
| "takerQuoteAssetVolume": "1872073.14696400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516291200000, | |
| "open": "15.10990000", | |
| "high": "15.13860000", | |
| "low": "14.26000000", | |
| "close": "14.57990000", | |
| "volume": "234963.60000000", | |
| "closeTime": 1516294799999, | |
| "quoteAssetVolume": "3448461.54609900", | |
| "trades": 5096, | |
| "takerBaseAssetVolume": "84167.63000000", | |
| "takerQuoteAssetVolume": "1232448.89052000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516294800000, | |
| "open": "14.57990000", | |
| "high": "14.75000000", | |
| "low": "14.05000000", | |
| "close": "14.05000000", | |
| "volume": "159824.97000000", | |
| "closeTime": 1516298399999, | |
| "quoteAssetVolume": "2312071.39740100", | |
| "trades": 3414, | |
| "takerBaseAssetVolume": "64397.96000000", | |
| "takerQuoteAssetVolume": "933511.93740600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516298400000, | |
| "open": "14.05000000", | |
| "high": "14.84980000", | |
| "low": "14.00000000", | |
| "close": "14.84970000", | |
| "volume": "154536.81000000", | |
| "closeTime": 1516301999999, | |
| "quoteAssetVolume": "2224999.57736000", | |
| "trades": 3452, | |
| "takerBaseAssetVolume": "73021.96000000", | |
| "takerQuoteAssetVolume": "1055512.07482800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516302000000, | |
| "open": "14.84970000", | |
| "high": "14.85000000", | |
| "low": "14.45550000", | |
| "close": "14.75000000", | |
| "volume": "96310.85000000", | |
| "closeTime": 1516305599999, | |
| "quoteAssetVolume": "1410365.55590700", | |
| "trades": 2089, | |
| "takerBaseAssetVolume": "51703.38000000", | |
| "takerQuoteAssetVolume": "757468.80642500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516305600000, | |
| "open": "14.77610000", | |
| "high": "15.04990000", | |
| "low": "14.61000000", | |
| "close": "14.80000000", | |
| "volume": "89552.96000000", | |
| "closeTime": 1516309199999, | |
| "quoteAssetVolume": "1333621.25385100", | |
| "trades": 2124, | |
| "takerBaseAssetVolume": "50477.73000000", | |
| "takerQuoteAssetVolume": "752120.48602200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516309200000, | |
| "open": "14.80000000", | |
| "high": "14.95000000", | |
| "low": "14.13130000", | |
| "close": "14.40350000", | |
| "volume": "128714.86000000", | |
| "closeTime": 1516312799999, | |
| "quoteAssetVolume": "1870995.17005000", | |
| "trades": 2648, | |
| "takerBaseAssetVolume": "42101.75000000", | |
| "takerQuoteAssetVolume": "613189.20110800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516312800000, | |
| "open": "14.51970000", | |
| "high": "14.55550000", | |
| "low": "13.40000000", | |
| "close": "13.88960000", | |
| "volume": "370943.61000000", | |
| "closeTime": 1516316399999, | |
| "quoteAssetVolume": "5114249.15945300", | |
| "trades": 6327, | |
| "takerBaseAssetVolume": "156227.50000000", | |
| "takerQuoteAssetVolume": "2155148.77801200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516316400000, | |
| "open": "13.88000000", | |
| "high": "14.20000000", | |
| "low": "13.34200000", | |
| "close": "14.13970000", | |
| "volume": "181496.32000000", | |
| "closeTime": 1516319999999, | |
| "quoteAssetVolume": "2490536.61229800", | |
| "trades": 3696, | |
| "takerBaseAssetVolume": "86639.90000000", | |
| "takerQuoteAssetVolume": "1191936.06092600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516320000000, | |
| "open": "14.04050000", | |
| "high": "14.49000000", | |
| "low": "13.80000000", | |
| "close": "14.35020000", | |
| "volume": "129606.65000000", | |
| "closeTime": 1516323599999, | |
| "quoteAssetVolume": "1830782.77424500", | |
| "trades": 2410, | |
| "takerBaseAssetVolume": "70868.97000000", | |
| "takerQuoteAssetVolume": "1000966.31273400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516323600000, | |
| "open": "14.39990000", | |
| "high": "14.70300000", | |
| "low": "14.00000000", | |
| "close": "14.11000000", | |
| "volume": "166000.33000000", | |
| "closeTime": 1516327199999, | |
| "quoteAssetVolume": "2381426.21553900", | |
| "trades": 2938, | |
| "takerBaseAssetVolume": "78202.48000000", | |
| "takerQuoteAssetVolume": "1120108.97228200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516327200000, | |
| "open": "14.11000000", | |
| "high": "14.90000000", | |
| "low": "13.50100000", | |
| "close": "14.10000000", | |
| "volume": "324307.36000000", | |
| "closeTime": 1516330799999, | |
| "quoteAssetVolume": "4581779.18893500", | |
| "trades": 5824, | |
| "takerBaseAssetVolume": "180131.56000000", | |
| "takerQuoteAssetVolume": "2560281.78301600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516330800000, | |
| "open": "14.09990000", | |
| "high": "14.50000000", | |
| "low": "13.60000000", | |
| "close": "14.20020000", | |
| "volume": "223676.05000000", | |
| "closeTime": 1516334399999, | |
| "quoteAssetVolume": "3139029.31294600", | |
| "trades": 4511, | |
| "takerBaseAssetVolume": "118100.47000000", | |
| "takerQuoteAssetVolume": "1660511.53956300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516334400000, | |
| "open": "14.21990000", | |
| "high": "14.45000000", | |
| "low": "13.78000000", | |
| "close": "14.30000000", | |
| "volume": "122977.64000000", | |
| "closeTime": 1516337999999, | |
| "quoteAssetVolume": "1739736.30718000", | |
| "trades": 2870, | |
| "takerBaseAssetVolume": "70137.47000000", | |
| "takerQuoteAssetVolume": "994105.89914200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516338000000, | |
| "open": "14.23440000", | |
| "high": "14.60000000", | |
| "low": "14.17030000", | |
| "close": "14.43990000", | |
| "volume": "127602.05000000", | |
| "closeTime": 1516341599999, | |
| "quoteAssetVolume": "1831796.85008700", | |
| "trades": 2455, | |
| "takerBaseAssetVolume": "74814.36000000", | |
| "takerQuoteAssetVolume": "1076260.39194800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516341600000, | |
| "open": "14.43990000", | |
| "high": "14.61000000", | |
| "low": "14.15130000", | |
| "close": "14.45120000", | |
| "volume": "91203.34000000", | |
| "closeTime": 1516345199999, | |
| "quoteAssetVolume": "1318577.34167400", | |
| "trades": 2202, | |
| "takerBaseAssetVolume": "51762.79000000", | |
| "takerQuoteAssetVolume": "748825.77661400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516345200000, | |
| "open": "14.45100000", | |
| "high": "14.46290000", | |
| "low": "14.10000000", | |
| "close": "14.30400000", | |
| "volume": "70180.23000000", | |
| "closeTime": 1516348799999, | |
| "quoteAssetVolume": "1000530.62336300", | |
| "trades": 1502, | |
| "takerBaseAssetVolume": "39739.56000000", | |
| "takerQuoteAssetVolume": "566824.17913600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516348800000, | |
| "open": "14.30500000", | |
| "high": "15.12990000", | |
| "low": "14.30000000", | |
| "close": "14.85000000", | |
| "volume": "265009.67000000", | |
| "closeTime": 1516352399999, | |
| "quoteAssetVolume": "3923694.92726500", | |
| "trades": 4880, | |
| "takerBaseAssetVolume": "171295.61000000", | |
| "takerQuoteAssetVolume": "2540201.47160800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516352400000, | |
| "open": "14.85000000", | |
| "high": "15.10000000", | |
| "low": "14.72000000", | |
| "close": "14.80000000", | |
| "volume": "126538.81000000", | |
| "closeTime": 1516355999999, | |
| "quoteAssetVolume": "1890591.96115000", | |
| "trades": 2461, | |
| "takerBaseAssetVolume": "76352.42000000", | |
| "takerQuoteAssetVolume": "1142580.33749800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516356000000, | |
| "open": "14.80000000", | |
| "high": "15.12500000", | |
| "low": "14.72090000", | |
| "close": "15.12500000", | |
| "volume": "104789.89000000", | |
| "closeTime": 1516359599999, | |
| "quoteAssetVolume": "1565695.72437400", | |
| "trades": 2102, | |
| "takerBaseAssetVolume": "61249.72000000", | |
| "takerQuoteAssetVolume": "916524.91679100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516359600000, | |
| "open": "15.12500000", | |
| "high": "15.15010000", | |
| "low": "14.80000000", | |
| "close": "15.05120000", | |
| "volume": "104547.67000000", | |
| "closeTime": 1516363199999, | |
| "quoteAssetVolume": "1571293.09749400", | |
| "trades": 2151, | |
| "takerBaseAssetVolume": "54769.18000000", | |
| "takerQuoteAssetVolume": "823726.01909500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516363200000, | |
| "open": "15.05120000", | |
| "high": "15.44990000", | |
| "low": "15.05000000", | |
| "close": "15.29000000", | |
| "volume": "166054.04000000", | |
| "closeTime": 1516366799999, | |
| "quoteAssetVolume": "2531941.34787800", | |
| "trades": 3465, | |
| "takerBaseAssetVolume": "81109.40000000", | |
| "takerQuoteAssetVolume": "1236704.65783300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516366800000, | |
| "open": "15.29130000", | |
| "high": "15.47990000", | |
| "low": "15.09860000", | |
| "close": "15.10000000", | |
| "volume": "121237.10000000", | |
| "closeTime": 1516370399999, | |
| "quoteAssetVolume": "1857236.73978600", | |
| "trades": 2682, | |
| "takerBaseAssetVolume": "54136.96000000", | |
| "takerQuoteAssetVolume": "830481.87847500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516370400000, | |
| "open": "15.10000000", | |
| "high": "15.26990000", | |
| "low": "14.50000000", | |
| "close": "14.67080000", | |
| "volume": "163485.47000000", | |
| "closeTime": 1516373999999, | |
| "quoteAssetVolume": "2433850.50158600", | |
| "trades": 3483, | |
| "takerBaseAssetVolume": "57431.06000000", | |
| "takerQuoteAssetVolume": "854399.02628100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516374000000, | |
| "open": "14.67080000", | |
| "high": "14.90100000", | |
| "low": "14.60090000", | |
| "close": "14.71550000", | |
| "volume": "115678.18000000", | |
| "closeTime": 1516377599999, | |
| "quoteAssetVolume": "1709350.35462500", | |
| "trades": 2747, | |
| "takerBaseAssetVolume": "53230.02000000", | |
| "takerQuoteAssetVolume": "787209.18046000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516377600000, | |
| "open": "14.71000000", | |
| "high": "15.10720000", | |
| "low": "14.70400000", | |
| "close": "14.96000000", | |
| "volume": "107325.86000000", | |
| "closeTime": 1516381199999, | |
| "quoteAssetVolume": "1609912.44512000", | |
| "trades": 2364, | |
| "takerBaseAssetVolume": "55939.21000000", | |
| "takerQuoteAssetVolume": "839523.36575600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516381200000, | |
| "open": "14.96000000", | |
| "high": "14.98030000", | |
| "low": "14.51300000", | |
| "close": "14.57960000", | |
| "volume": "103279.20000000", | |
| "closeTime": 1516384799999, | |
| "quoteAssetVolume": "1517599.60071900", | |
| "trades": 2288, | |
| "takerBaseAssetVolume": "33205.36000000", | |
| "takerQuoteAssetVolume": "487459.17498200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516384800000, | |
| "open": "14.57970000", | |
| "high": "14.70000000", | |
| "low": "14.30100000", | |
| "close": "14.46060000", | |
| "volume": "119489.08000000", | |
| "closeTime": 1516388399999, | |
| "quoteAssetVolume": "1732929.06933400", | |
| "trades": 2488, | |
| "takerBaseAssetVolume": "40351.63000000", | |
| "takerQuoteAssetVolume": "585428.15471900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516388400000, | |
| "open": "14.46050000", | |
| "high": "14.68010000", | |
| "low": "14.35010000", | |
| "close": "14.48990000", | |
| "volume": "44671.23000000", | |
| "closeTime": 1516391999999, | |
| "quoteAssetVolume": "646793.18567600", | |
| "trades": 1231, | |
| "takerBaseAssetVolume": "21646.73000000", | |
| "takerQuoteAssetVolume": "313520.76509100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516392000000, | |
| "open": "14.46440000", | |
| "high": "14.74980000", | |
| "low": "14.40000000", | |
| "close": "14.66000000", | |
| "volume": "46331.85000000", | |
| "closeTime": 1516395599999, | |
| "quoteAssetVolume": "675308.48521700", | |
| "trades": 1288, | |
| "takerBaseAssetVolume": "22631.80000000", | |
| "takerQuoteAssetVolume": "330310.13251800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516395600000, | |
| "open": "14.66000000", | |
| "high": "15.05000000", | |
| "low": "14.61550000", | |
| "close": "14.73000000", | |
| "volume": "80359.72000000", | |
| "closeTime": 1516399199999, | |
| "quoteAssetVolume": "1195861.78094900", | |
| "trades": 1761, | |
| "takerBaseAssetVolume": "51621.62000000", | |
| "takerQuoteAssetVolume": "769167.73741100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516399200000, | |
| "open": "14.70310000", | |
| "high": "14.82000000", | |
| "low": "14.52030000", | |
| "close": "14.63860000", | |
| "volume": "43262.49000000", | |
| "closeTime": 1516402799999, | |
| "quoteAssetVolume": "634738.00973000", | |
| "trades": 1224, | |
| "takerBaseAssetVolume": "19348.33000000", | |
| "takerQuoteAssetVolume": "284112.49041900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516402800000, | |
| "open": "14.64990000", | |
| "high": "14.94700000", | |
| "low": "14.62010000", | |
| "close": "14.94470000", | |
| "volume": "36456.26000000", | |
| "closeTime": 1516406399999, | |
| "quoteAssetVolume": "539450.30166900", | |
| "trades": 1018, | |
| "takerBaseAssetVolume": "22900.78000000", | |
| "takerQuoteAssetVolume": "339096.70446000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516406400000, | |
| "open": "14.94470000", | |
| "high": "15.10000000", | |
| "low": "14.82490000", | |
| "close": "15.01990000", | |
| "volume": "115419.22000000", | |
| "closeTime": 1516409999999, | |
| "quoteAssetVolume": "1730953.68789000", | |
| "trades": 1920, | |
| "takerBaseAssetVolume": "79239.94000000", | |
| "takerQuoteAssetVolume": "1188815.10098300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516410000000, | |
| "open": "15.01990000", | |
| "high": "15.19990000", | |
| "low": "14.91000000", | |
| "close": "15.19990000", | |
| "volume": "90166.03000000", | |
| "closeTime": 1516413599999, | |
| "quoteAssetVolume": "1356204.97661800", | |
| "trades": 1686, | |
| "takerBaseAssetVolume": "47995.10000000", | |
| "takerQuoteAssetVolume": "722129.65964700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516413600000, | |
| "open": "15.19990000", | |
| "high": "15.32000000", | |
| "low": "15.10000000", | |
| "close": "15.23960000", | |
| "volume": "125760.75000000", | |
| "closeTime": 1516417199999, | |
| "quoteAssetVolume": "1914604.42059200", | |
| "trades": 2249, | |
| "takerBaseAssetVolume": "57805.96000000", | |
| "takerQuoteAssetVolume": "880272.17585700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516417200000, | |
| "open": "15.23960000", | |
| "high": "15.35000000", | |
| "low": "15.14000000", | |
| "close": "15.20100000", | |
| "volume": "92174.55000000", | |
| "closeTime": 1516420799999, | |
| "quoteAssetVolume": "1407285.03708300", | |
| "trades": 1722, | |
| "takerBaseAssetVolume": "40807.09000000", | |
| "takerQuoteAssetVolume": "623145.90807100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516420800000, | |
| "open": "15.20870000", | |
| "high": "15.66000000", | |
| "low": "15.00000000", | |
| "close": "15.66000000", | |
| "volume": "184140.04000000", | |
| "closeTime": 1516424399999, | |
| "quoteAssetVolume": "2828540.59889600", | |
| "trades": 3363, | |
| "takerBaseAssetVolume": "101269.63000000", | |
| "takerQuoteAssetVolume": "1556996.43274900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516424400000, | |
| "open": "15.65000000", | |
| "high": "16.20000000", | |
| "low": "15.50260000", | |
| "close": "16.17000000", | |
| "volume": "347981.28000000", | |
| "closeTime": 1516427999999, | |
| "quoteAssetVolume": "5527572.00043100", | |
| "trades": 6624, | |
| "takerBaseAssetVolume": "190663.33000000", | |
| "takerQuoteAssetVolume": "3030425.78204800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516428000000, | |
| "open": "16.16990000", | |
| "high": "16.31980000", | |
| "low": "15.61000000", | |
| "close": "15.91000000", | |
| "volume": "205196.10000000", | |
| "closeTime": 1516431599999, | |
| "quoteAssetVolume": "3286644.51315000", | |
| "trades": 4344, | |
| "takerBaseAssetVolume": "100714.86000000", | |
| "takerQuoteAssetVolume": "1615758.25438600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516431600000, | |
| "open": "15.90000000", | |
| "high": "16.20000000", | |
| "low": "15.80010000", | |
| "close": "16.20000000", | |
| "volume": "98354.95000000", | |
| "closeTime": 1516435199999, | |
| "quoteAssetVolume": "1580447.22554500", | |
| "trades": 2315, | |
| "takerBaseAssetVolume": "52893.21000000", | |
| "takerQuoteAssetVolume": "850710.80231200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516435200000, | |
| "open": "16.19900000", | |
| "high": "16.20000000", | |
| "low": "15.92320000", | |
| "close": "16.16890000", | |
| "volume": "89386.23000000", | |
| "closeTime": 1516438799999, | |
| "quoteAssetVolume": "1438957.26529400", | |
| "trades": 1987, | |
| "takerBaseAssetVolume": "40215.74000000", | |
| "takerQuoteAssetVolume": "648313.79418900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516438800000, | |
| "open": "16.16890000", | |
| "high": "16.17990000", | |
| "low": "15.66000000", | |
| "close": "15.72910000", | |
| "volume": "93716.64000000", | |
| "closeTime": 1516442399999, | |
| "quoteAssetVolume": "1490337.31777500", | |
| "trades": 2223, | |
| "takerBaseAssetVolume": "32507.51000000", | |
| "takerQuoteAssetVolume": "516610.35721400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516442400000, | |
| "open": "15.72900000", | |
| "high": "15.77000000", | |
| "low": "15.51230000", | |
| "close": "15.76050000", | |
| "volume": "83120.16000000", | |
| "closeTime": 1516445999999, | |
| "quoteAssetVolume": "1301547.79918500", | |
| "trades": 1713, | |
| "takerBaseAssetVolume": "36669.00000000", | |
| "takerQuoteAssetVolume": "573854.08986900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516446000000, | |
| "open": "15.76000000", | |
| "high": "15.90000000", | |
| "low": "15.52130000", | |
| "close": "15.52130000", | |
| "volume": "79658.73000000", | |
| "closeTime": 1516449599999, | |
| "quoteAssetVolume": "1251620.88516300", | |
| "trades": 1649, | |
| "takerBaseAssetVolume": "29156.67000000", | |
| "takerQuoteAssetVolume": "458795.39416000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516449600000, | |
| "open": "15.52430000", | |
| "high": "15.86780000", | |
| "low": "15.35100000", | |
| "close": "15.80090000", | |
| "volume": "80778.75000000", | |
| "closeTime": 1516453199999, | |
| "quoteAssetVolume": "1263799.17775200", | |
| "trades": 2132, | |
| "takerBaseAssetVolume": "46433.50000000", | |
| "takerQuoteAssetVolume": "728507.99266300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516453200000, | |
| "open": "15.80080000", | |
| "high": "15.89000000", | |
| "low": "15.59250000", | |
| "close": "15.63010000", | |
| "volume": "65557.13000000", | |
| "closeTime": 1516456799999, | |
| "quoteAssetVolume": "1033498.36449300", | |
| "trades": 1562, | |
| "takerBaseAssetVolume": "29497.24000000", | |
| "takerQuoteAssetVolume": "465156.62621700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516456800000, | |
| "open": "15.62000000", | |
| "high": "15.90030000", | |
| "low": "15.62000000", | |
| "close": "15.83000000", | |
| "volume": "66498.78000000", | |
| "closeTime": 1516460399999, | |
| "quoteAssetVolume": "1050195.35339900", | |
| "trades": 1852, | |
| "takerBaseAssetVolume": "30849.38000000", | |
| "takerQuoteAssetVolume": "487304.00140000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516460400000, | |
| "open": "15.81000000", | |
| "high": "15.90010000", | |
| "low": "15.76000000", | |
| "close": "15.77000000", | |
| "volume": "62082.91000000", | |
| "closeTime": 1516463999999, | |
| "quoteAssetVolume": "982340.24600800", | |
| "trades": 1744, | |
| "takerBaseAssetVolume": "27387.29000000", | |
| "takerQuoteAssetVolume": "433754.89997200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516464000000, | |
| "open": "15.77000000", | |
| "high": "16.60000000", | |
| "low": "15.76510000", | |
| "close": "16.59970000", | |
| "volume": "199274.90000000", | |
| "closeTime": 1516467599999, | |
| "quoteAssetVolume": "3240664.32009400", | |
| "trades": 4290, | |
| "takerBaseAssetVolume": "122533.88000000", | |
| "takerQuoteAssetVolume": "1992617.01179000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516467600000, | |
| "open": "16.59970000", | |
| "high": "16.66990000", | |
| "low": "16.18080000", | |
| "close": "16.34470000", | |
| "volume": "188987.82000000", | |
| "closeTime": 1516471199999, | |
| "quoteAssetVolume": "3111883.92056500", | |
| "trades": 3893, | |
| "takerBaseAssetVolume": "100653.69000000", | |
| "takerQuoteAssetVolume": "1659157.05741900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516471200000, | |
| "open": "16.30110000", | |
| "high": "16.68000000", | |
| "low": "16.27050000", | |
| "close": "16.60250000", | |
| "volume": "67189.50000000", | |
| "closeTime": 1516474799999, | |
| "quoteAssetVolume": "1105628.50337900", | |
| "trades": 1900, | |
| "takerBaseAssetVolume": "38043.59000000", | |
| "takerQuoteAssetVolume": "626361.07409300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516474800000, | |
| "open": "16.62000000", | |
| "high": "16.67080000", | |
| "low": "16.23950000", | |
| "close": "16.31500000", | |
| "volume": "69261.86000000", | |
| "closeTime": 1516478399999, | |
| "quoteAssetVolume": "1137461.80812100", | |
| "trades": 2061, | |
| "takerBaseAssetVolume": "28735.77000000", | |
| "takerQuoteAssetVolume": "472132.94457100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516478400000, | |
| "open": "16.31900000", | |
| "high": "16.36050000", | |
| "low": "16.00000000", | |
| "close": "16.23000000", | |
| "volume": "83561.87000000", | |
| "closeTime": 1516481999999, | |
| "quoteAssetVolume": "1349618.63902400", | |
| "trades": 1894, | |
| "takerBaseAssetVolume": "25271.15000000", | |
| "takerQuoteAssetVolume": "408498.36657300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516482000000, | |
| "open": "16.23000000", | |
| "high": "16.32980000", | |
| "low": "16.01300000", | |
| "close": "16.23000000", | |
| "volume": "46153.52000000", | |
| "closeTime": 1516485599999, | |
| "quoteAssetVolume": "747475.14996500", | |
| "trades": 1408, | |
| "takerBaseAssetVolume": "23306.92000000", | |
| "takerQuoteAssetVolume": "377536.67485300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516485600000, | |
| "open": "16.26990000", | |
| "high": "16.40000000", | |
| "low": "16.15140000", | |
| "close": "16.22740000", | |
| "volume": "33098.44000000", | |
| "closeTime": 1516489199999, | |
| "quoteAssetVolume": "539708.01643500", | |
| "trades": 1247, | |
| "takerBaseAssetVolume": "13672.57000000", | |
| "takerQuoteAssetVolume": "222996.56137400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516489200000, | |
| "open": "16.25000000", | |
| "high": "16.38000000", | |
| "low": "16.10000000", | |
| "close": "16.17120000", | |
| "volume": "49620.17000000", | |
| "closeTime": 1516492799999, | |
| "quoteAssetVolume": "805329.20210700", | |
| "trades": 1507, | |
| "takerBaseAssetVolume": "17913.76000000", | |
| "takerQuoteAssetVolume": "290788.15155800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516492800000, | |
| "open": "16.16020000", | |
| "high": "16.26000000", | |
| "low": "15.50010000", | |
| "close": "15.52000000", | |
| "volume": "140205.70000000", | |
| "closeTime": 1516496399999, | |
| "quoteAssetVolume": "2220919.31389300", | |
| "trades": 2949, | |
| "takerBaseAssetVolume": "52982.03000000", | |
| "takerQuoteAssetVolume": "839349.76740400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516496400000, | |
| "open": "15.51010000", | |
| "high": "15.86740000", | |
| "low": "15.50000000", | |
| "close": "15.80010000", | |
| "volume": "97447.67000000", | |
| "closeTime": 1516499999999, | |
| "quoteAssetVolume": "1528948.54484000", | |
| "trades": 2082, | |
| "takerBaseAssetVolume": "39000.25000000", | |
| "takerQuoteAssetVolume": "611306.56625100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516500000000, | |
| "open": "15.80000000", | |
| "high": "15.99900000", | |
| "low": "15.26000000", | |
| "close": "15.38850000", | |
| "volume": "196023.05000000", | |
| "closeTime": 1516503599999, | |
| "quoteAssetVolume": "3035018.52521900", | |
| "trades": 3157, | |
| "takerBaseAssetVolume": "97575.40000000", | |
| "takerQuoteAssetVolume": "1506111.45611500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516503600000, | |
| "open": "15.36050000", | |
| "high": "15.60000000", | |
| "low": "15.13990000", | |
| "close": "15.14990000", | |
| "volume": "112651.69000000", | |
| "closeTime": 1516507199999, | |
| "quoteAssetVolume": "1729109.61780100", | |
| "trades": 2101, | |
| "takerBaseAssetVolume": "55052.05000000", | |
| "takerQuoteAssetVolume": "846916.92601500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516507200000, | |
| "open": "15.14000000", | |
| "high": "15.14990000", | |
| "low": "14.50000000", | |
| "close": "14.50130000", | |
| "volume": "181344.78000000", | |
| "closeTime": 1516510799999, | |
| "quoteAssetVolume": "2698695.88418000", | |
| "trades": 3687, | |
| "takerBaseAssetVolume": "62446.20000000", | |
| "takerQuoteAssetVolume": "931141.60879500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516510800000, | |
| "open": "14.50130000", | |
| "high": "14.81000000", | |
| "low": "14.06010000", | |
| "close": "14.45900000", | |
| "volume": "284821.71000000", | |
| "closeTime": 1516514399999, | |
| "quoteAssetVolume": "4109444.80161600", | |
| "trades": 5582, | |
| "takerBaseAssetVolume": "127917.70000000", | |
| "takerQuoteAssetVolume": "1843553.13000900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516514400000, | |
| "open": "14.50000000", | |
| "high": "14.74910000", | |
| "low": "14.22000000", | |
| "close": "14.28000000", | |
| "volume": "84918.33000000", | |
| "closeTime": 1516517999999, | |
| "quoteAssetVolume": "1232265.59989000", | |
| "trades": 2398, | |
| "takerBaseAssetVolume": "35662.62000000", | |
| "takerQuoteAssetVolume": "517263.17778900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516518000000, | |
| "open": "14.28940000", | |
| "high": "14.40000000", | |
| "low": "13.41200000", | |
| "close": "14.14990000", | |
| "volume": "259814.57000000", | |
| "closeTime": 1516521599999, | |
| "quoteAssetVolume": "3612849.23402500", | |
| "trades": 5668, | |
| "takerBaseAssetVolume": "97355.91000000", | |
| "takerQuoteAssetVolume": "1353889.83019500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516521600000, | |
| "open": "14.15000000", | |
| "high": "14.76260000", | |
| "low": "14.05130000", | |
| "close": "14.40970000", | |
| "volume": "147274.74000000", | |
| "closeTime": 1516525199999, | |
| "quoteAssetVolume": "2123165.77724800", | |
| "trades": 3512, | |
| "takerBaseAssetVolume": "87948.34000000", | |
| "takerQuoteAssetVolume": "1268507.65309700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516525200000, | |
| "open": "14.40970000", | |
| "high": "14.40970000", | |
| "low": "14.02000000", | |
| "close": "14.05660000", | |
| "volume": "93380.98000000", | |
| "closeTime": 1516528799999, | |
| "quoteAssetVolume": "1320787.88064000", | |
| "trades": 2305, | |
| "takerBaseAssetVolume": "33672.38000000", | |
| "takerQuoteAssetVolume": "476594.86960500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516528800000, | |
| "open": "14.05660000", | |
| "high": "14.50000000", | |
| "low": "14.01350000", | |
| "close": "14.30000000", | |
| "volume": "77631.81000000", | |
| "closeTime": 1516532399999, | |
| "quoteAssetVolume": "1110862.97077500", | |
| "trades": 1979, | |
| "takerBaseAssetVolume": "37074.66000000", | |
| "takerQuoteAssetVolume": "529803.06037300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516532400000, | |
| "open": "14.30000000", | |
| "high": "14.93440000", | |
| "low": "14.26000000", | |
| "close": "14.93440000", | |
| "volume": "147859.34000000", | |
| "closeTime": 1516535999999, | |
| "quoteAssetVolume": "2165674.79845100", | |
| "trades": 2882, | |
| "takerBaseAssetVolume": "88689.88000000", | |
| "takerQuoteAssetVolume": "1296476.91328700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516536000000, | |
| "open": "14.93450000", | |
| "high": "15.10000000", | |
| "low": "14.42020000", | |
| "close": "14.49980000", | |
| "volume": "146727.91000000", | |
| "closeTime": 1516539599999, | |
| "quoteAssetVolume": "2169681.98627600", | |
| "trades": 3142, | |
| "takerBaseAssetVolume": "68800.35000000", | |
| "takerQuoteAssetVolume": "1017689.05324100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516539600000, | |
| "open": "14.49970000", | |
| "high": "14.75100000", | |
| "low": "14.44000000", | |
| "close": "14.48600000", | |
| "volume": "73214.48000000", | |
| "closeTime": 1516543199999, | |
| "quoteAssetVolume": "1068708.34014500", | |
| "trades": 1844, | |
| "takerBaseAssetVolume": "33821.29000000", | |
| "takerQuoteAssetVolume": "493650.79893900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516543200000, | |
| "open": "14.48600000", | |
| "high": "14.58000000", | |
| "low": "13.90000000", | |
| "close": "14.02570000", | |
| "volume": "171531.55000000", | |
| "closeTime": 1516546799999, | |
| "quoteAssetVolume": "2426052.17651800", | |
| "trades": 3599, | |
| "takerBaseAssetVolume": "49974.35000000", | |
| "takerQuoteAssetVolume": "706922.51243800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516546800000, | |
| "open": "14.02000000", | |
| "high": "14.30000000", | |
| "low": "13.52000000", | |
| "close": "13.58000000", | |
| "volume": "182096.98000000", | |
| "closeTime": 1516550399999, | |
| "quoteAssetVolume": "2506534.18473200", | |
| "trades": 3393, | |
| "takerBaseAssetVolume": "51170.51000000", | |
| "takerQuoteAssetVolume": "703914.37394100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516550400000, | |
| "open": "13.59910000", | |
| "high": "13.89990000", | |
| "low": "13.03390000", | |
| "close": "13.53500000", | |
| "volume": "292807.36000000", | |
| "closeTime": 1516553999999, | |
| "quoteAssetVolume": "3936173.10319100", | |
| "trades": 6313, | |
| "takerBaseAssetVolume": "108529.38000000", | |
| "takerQuoteAssetVolume": "1458854.36811200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516554000000, | |
| "open": "13.53520000", | |
| "high": "13.85340000", | |
| "low": "13.20000000", | |
| "close": "13.75000000", | |
| "volume": "150465.25000000", | |
| "closeTime": 1516557599999, | |
| "quoteAssetVolume": "2035321.30696100", | |
| "trades": 3689, | |
| "takerBaseAssetVolume": "65314.00000000", | |
| "takerQuoteAssetVolume": "883837.46924300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516557600000, | |
| "open": "13.76610000", | |
| "high": "14.00000000", | |
| "low": "13.50100000", | |
| "close": "13.85010000", | |
| "volume": "76508.24000000", | |
| "closeTime": 1516561199999, | |
| "quoteAssetVolume": "1052702.18536800", | |
| "trades": 1914, | |
| "takerBaseAssetVolume": "37093.11000000", | |
| "takerQuoteAssetVolume": "510897.50818600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516561200000, | |
| "open": "13.85010000", | |
| "high": "14.18600000", | |
| "low": "13.80510000", | |
| "close": "13.99000000", | |
| "volume": "118579.90000000", | |
| "closeTime": 1516564799999, | |
| "quoteAssetVolume": "1661290.80897400", | |
| "trades": 2517, | |
| "takerBaseAssetVolume": "41905.55000000", | |
| "takerQuoteAssetVolume": "587465.87151300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516564800000, | |
| "open": "13.99700000", | |
| "high": "13.99740000", | |
| "low": "13.30000000", | |
| "close": "13.30980000", | |
| "volume": "81216.62000000", | |
| "closeTime": 1516568399999, | |
| "quoteAssetVolume": "1099414.20676200", | |
| "trades": 1829, | |
| "takerBaseAssetVolume": "32344.84000000", | |
| "takerQuoteAssetVolume": "438370.24250500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516568400000, | |
| "open": "13.30980000", | |
| "high": "13.70000000", | |
| "low": "13.30100000", | |
| "close": "13.63620000", | |
| "volume": "54101.21000000", | |
| "closeTime": 1516571999999, | |
| "quoteAssetVolume": "728202.91947500", | |
| "trades": 1580, | |
| "takerBaseAssetVolume": "32117.85000000", | |
| "takerQuoteAssetVolume": "432626.54139000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516572000000, | |
| "open": "13.64970000", | |
| "high": "13.93000000", | |
| "low": "13.35000000", | |
| "close": "13.55500000", | |
| "volume": "66047.08000000", | |
| "closeTime": 1516575599999, | |
| "quoteAssetVolume": "904298.05298100", | |
| "trades": 1696, | |
| "takerBaseAssetVolume": "29352.45000000", | |
| "takerQuoteAssetVolume": "402465.27628900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516575600000, | |
| "open": "13.55500000", | |
| "high": "14.13340000", | |
| "low": "13.50000000", | |
| "close": "14.13340000", | |
| "volume": "81692.39000000", | |
| "closeTime": 1516579199999, | |
| "quoteAssetVolume": "1135109.49226600", | |
| "trades": 1880, | |
| "takerBaseAssetVolume": "46986.47000000", | |
| "takerQuoteAssetVolume": "652927.14232700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516579200000, | |
| "open": "14.13340000", | |
| "high": "14.48000000", | |
| "low": "14.09010000", | |
| "close": "14.48000000", | |
| "volume": "139551.21000000", | |
| "closeTime": 1516582799999, | |
| "quoteAssetVolume": "1991690.55275300", | |
| "trades": 2622, | |
| "takerBaseAssetVolume": "61880.12000000", | |
| "takerQuoteAssetVolume": "884376.01044700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516582800000, | |
| "open": "14.47770000", | |
| "high": "14.49780000", | |
| "low": "13.80000000", | |
| "close": "13.81220000", | |
| "volume": "104910.73000000", | |
| "closeTime": 1516586399999, | |
| "quoteAssetVolume": "1476248.22659400", | |
| "trades": 2152, | |
| "takerBaseAssetVolume": "42404.62000000", | |
| "takerQuoteAssetVolume": "596011.09993100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516586400000, | |
| "open": "13.81230000", | |
| "high": "14.09990000", | |
| "low": "13.55000000", | |
| "close": "14.01740000", | |
| "volume": "74080.36000000", | |
| "closeTime": 1516589999999, | |
| "quoteAssetVolume": "1021508.85001100", | |
| "trades": 1919, | |
| "takerBaseAssetVolume": "30277.24000000", | |
| "takerQuoteAssetVolume": "418019.31072000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516590000000, | |
| "open": "14.03590000", | |
| "high": "14.03590000", | |
| "low": "13.74000000", | |
| "close": "13.86000000", | |
| "volume": "49216.51000000", | |
| "closeTime": 1516593599999, | |
| "quoteAssetVolume": "682273.32120900", | |
| "trades": 1210, | |
| "takerBaseAssetVolume": "22973.06000000", | |
| "takerQuoteAssetVolume": "318442.32086400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516593600000, | |
| "open": "13.95880000", | |
| "high": "14.20000000", | |
| "low": "13.86000000", | |
| "close": "13.98120000", | |
| "volume": "76274.11000000", | |
| "closeTime": 1516597199999, | |
| "quoteAssetVolume": "1072813.51552700", | |
| "trades": 1759, | |
| "takerBaseAssetVolume": "36096.22000000", | |
| "takerQuoteAssetVolume": "507829.61290400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516597200000, | |
| "open": "13.98110000", | |
| "high": "14.06510000", | |
| "low": "13.75080000", | |
| "close": "13.77000000", | |
| "volume": "51225.82000000", | |
| "closeTime": 1516600799999, | |
| "quoteAssetVolume": "710046.01559400", | |
| "trades": 1510, | |
| "takerBaseAssetVolume": "17238.92000000", | |
| "takerQuoteAssetVolume": "239321.58989200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516600800000, | |
| "open": "13.77000000", | |
| "high": "13.98390000", | |
| "low": "13.75000000", | |
| "close": "13.94500000", | |
| "volume": "34532.31000000", | |
| "closeTime": 1516604399999, | |
| "quoteAssetVolume": "479526.42196800", | |
| "trades": 1031, | |
| "takerBaseAssetVolume": "15511.98000000", | |
| "takerQuoteAssetVolume": "215522.26221800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516604400000, | |
| "open": "13.94490000", | |
| "high": "14.14890000", | |
| "low": "13.75010000", | |
| "close": "14.14090000", | |
| "volume": "59656.63000000", | |
| "closeTime": 1516607999999, | |
| "quoteAssetVolume": "833813.22611900", | |
| "trades": 1609, | |
| "takerBaseAssetVolume": "29359.13000000", | |
| "takerQuoteAssetVolume": "411299.71203100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516608000000, | |
| "open": "14.14000000", | |
| "high": "14.44000000", | |
| "low": "14.00000000", | |
| "close": "14.10000000", | |
| "volume": "108217.57000000", | |
| "closeTime": 1516611599999, | |
| "quoteAssetVolume": "1539187.37948300", | |
| "trades": 2475, | |
| "takerBaseAssetVolume": "56032.47000000", | |
| "takerQuoteAssetVolume": "797192.11825400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516611600000, | |
| "open": "14.09980000", | |
| "high": "14.35000000", | |
| "low": "13.85000000", | |
| "close": "14.20170000", | |
| "volume": "85078.35000000", | |
| "closeTime": 1516615199999, | |
| "quoteAssetVolume": "1207348.22224500", | |
| "trades": 1854, | |
| "takerBaseAssetVolume": "37031.84000000", | |
| "takerQuoteAssetVolume": "526055.67220000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516615200000, | |
| "open": "14.23810000", | |
| "high": "14.23810000", | |
| "low": "14.02720000", | |
| "close": "14.05240000", | |
| "volume": "33829.64000000", | |
| "closeTime": 1516618799999, | |
| "quoteAssetVolume": "477562.36094900", | |
| "trades": 1033, | |
| "takerBaseAssetVolume": "11656.46000000", | |
| "takerQuoteAssetVolume": "164389.19094200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516618800000, | |
| "open": "14.06000000", | |
| "high": "14.11000000", | |
| "low": "13.41200000", | |
| "close": "13.43100000", | |
| "volume": "114366.84000000", | |
| "closeTime": 1516622399999, | |
| "quoteAssetVolume": "1570762.72571700", | |
| "trades": 2622, | |
| "takerBaseAssetVolume": "26334.60000000", | |
| "takerQuoteAssetVolume": "361813.99203400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516622400000, | |
| "open": "13.42020000", | |
| "high": "13.55000000", | |
| "low": "13.18000000", | |
| "close": "13.49970000", | |
| "volume": "132469.92000000", | |
| "closeTime": 1516625999999, | |
| "quoteAssetVolume": "1769237.47386400", | |
| "trades": 3094, | |
| "takerBaseAssetVolume": "48338.27000000", | |
| "takerQuoteAssetVolume": "645084.51355800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516626000000, | |
| "open": "13.50000000", | |
| "high": "13.51980000", | |
| "low": "12.12000000", | |
| "close": "12.56560000", | |
| "volume": "433906.73000000", | |
| "closeTime": 1516629599999, | |
| "quoteAssetVolume": "5510650.36141300", | |
| "trades": 7899, | |
| "takerBaseAssetVolume": "147293.97000000", | |
| "takerQuoteAssetVolume": "1863676.89281100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516629600000, | |
| "open": "12.56560000", | |
| "high": "13.09980000", | |
| "low": "12.30840000", | |
| "close": "12.74050000", | |
| "volume": "264774.96000000", | |
| "closeTime": 1516633199999, | |
| "quoteAssetVolume": "3376052.82718600", | |
| "trades": 5568, | |
| "takerBaseAssetVolume": "118221.05000000", | |
| "takerQuoteAssetVolume": "1507144.97480300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516633200000, | |
| "open": "12.75000000", | |
| "high": "12.75000000", | |
| "low": "11.75000000", | |
| "close": "12.05000000", | |
| "volume": "251826.25000000", | |
| "closeTime": 1516636799999, | |
| "quoteAssetVolume": "3091303.60243800", | |
| "trades": 5368, | |
| "takerBaseAssetVolume": "101999.53000000", | |
| "takerQuoteAssetVolume": "1255783.94363200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516636800000, | |
| "open": "12.09700000", | |
| "high": "12.56000000", | |
| "low": "11.90000000", | |
| "close": "12.38000000", | |
| "volume": "189697.70000000", | |
| "closeTime": 1516640399999, | |
| "quoteAssetVolume": "2332268.23810800", | |
| "trades": 4716, | |
| "takerBaseAssetVolume": "97338.43000000", | |
| "takerQuoteAssetVolume": "1197149.93007600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516640400000, | |
| "open": "12.38000000", | |
| "high": "12.92990000", | |
| "low": "12.35430000", | |
| "close": "12.62980000", | |
| "volume": "118551.18000000", | |
| "closeTime": 1516643999999, | |
| "quoteAssetVolume": "1504001.26547900", | |
| "trades": 2768, | |
| "takerBaseAssetVolume": "61506.58000000", | |
| "takerQuoteAssetVolume": "780130.24446200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516644000000, | |
| "open": "12.63000000", | |
| "high": "12.80000000", | |
| "low": "12.40000000", | |
| "close": "12.40000000", | |
| "volume": "87960.52000000", | |
| "closeTime": 1516647599999, | |
| "quoteAssetVolume": "1105142.29532800", | |
| "trades": 2214, | |
| "takerBaseAssetVolume": "31911.02000000", | |
| "takerQuoteAssetVolume": "401568.01364300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516647600000, | |
| "open": "12.40010000", | |
| "high": "12.58000000", | |
| "low": "12.25000000", | |
| "close": "12.50110000", | |
| "volume": "47361.54000000", | |
| "closeTime": 1516651199999, | |
| "quoteAssetVolume": "588919.21185800", | |
| "trades": 1381, | |
| "takerBaseAssetVolume": "20308.65000000", | |
| "takerQuoteAssetVolume": "253379.67357500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516651200000, | |
| "open": "12.52000000", | |
| "high": "12.55000000", | |
| "low": "12.15000000", | |
| "close": "12.24000000", | |
| "volume": "52300.16000000", | |
| "closeTime": 1516654799999, | |
| "quoteAssetVolume": "644046.85837900", | |
| "trades": 1373, | |
| "takerBaseAssetVolume": "25951.45000000", | |
| "takerQuoteAssetVolume": "320000.80856500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516654800000, | |
| "open": "12.24000000", | |
| "high": "12.30000000", | |
| "low": "11.61010000", | |
| "close": "12.27990000", | |
| "volume": "145370.13000000", | |
| "closeTime": 1516658399999, | |
| "quoteAssetVolume": "1733223.75955700", | |
| "trades": 3467, | |
| "takerBaseAssetVolume": "58526.86000000", | |
| "takerQuoteAssetVolume": "698509.72112900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516658400000, | |
| "open": "12.28750000", | |
| "high": "12.80000000", | |
| "low": "12.20000000", | |
| "close": "12.72000000", | |
| "volume": "127625.30000000", | |
| "closeTime": 1516661999999, | |
| "quoteAssetVolume": "1588982.07236100", | |
| "trades": 2957, | |
| "takerBaseAssetVolume": "72557.92000000", | |
| "takerQuoteAssetVolume": "903447.24787800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516662000000, | |
| "open": "12.69650000", | |
| "high": "12.99000000", | |
| "low": "12.51000000", | |
| "close": "12.91000000", | |
| "volume": "90406.36000000", | |
| "closeTime": 1516665599999, | |
| "quoteAssetVolume": "1156343.79145700", | |
| "trades": 2155, | |
| "takerBaseAssetVolume": "46781.68000000", | |
| "takerQuoteAssetVolume": "598418.99829100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516665600000, | |
| "open": "12.91490000", | |
| "high": "13.10000000", | |
| "low": "12.50000000", | |
| "close": "12.79560000", | |
| "volume": "84500.52000000", | |
| "closeTime": 1516669199999, | |
| "quoteAssetVolume": "1082941.09613700", | |
| "trades": 2146, | |
| "takerBaseAssetVolume": "41210.94000000", | |
| "takerQuoteAssetVolume": "529947.75628800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516669200000, | |
| "open": "12.75160000", | |
| "high": "12.93000000", | |
| "low": "12.54000000", | |
| "close": "12.55020000", | |
| "volume": "60271.02000000", | |
| "closeTime": 1516672799999, | |
| "quoteAssetVolume": "768911.08364200", | |
| "trades": 1794, | |
| "takerBaseAssetVolume": "25054.84000000", | |
| "takerQuoteAssetVolume": "319765.73855100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516672800000, | |
| "open": "12.57980000", | |
| "high": "12.83450000", | |
| "low": "12.51990000", | |
| "close": "12.65280000", | |
| "volume": "37814.01000000", | |
| "closeTime": 1516676399999, | |
| "quoteAssetVolume": "479175.57973700", | |
| "trades": 1301, | |
| "takerBaseAssetVolume": "19292.07000000", | |
| "takerQuoteAssetVolume": "244560.53938100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516676400000, | |
| "open": "12.65310000", | |
| "high": "12.95010000", | |
| "low": "12.65000000", | |
| "close": "12.78010000", | |
| "volume": "47148.37000000", | |
| "closeTime": 1516679999999, | |
| "quoteAssetVolume": "603624.95403700", | |
| "trades": 1388, | |
| "takerBaseAssetVolume": "29564.63000000", | |
| "takerQuoteAssetVolume": "378122.28245300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516680000000, | |
| "open": "12.77040000", | |
| "high": "12.89000000", | |
| "low": "12.35000000", | |
| "close": "12.40060000", | |
| "volume": "49551.76000000", | |
| "closeTime": 1516683599999, | |
| "quoteAssetVolume": "625427.73669800", | |
| "trades": 1648, | |
| "takerBaseAssetVolume": "16802.49000000", | |
| "takerQuoteAssetVolume": "212301.90050100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516683600000, | |
| "open": "12.43200000", | |
| "high": "12.47000000", | |
| "low": "12.10000000", | |
| "close": "12.33850000", | |
| "volume": "85566.66000000", | |
| "closeTime": 1516687199999, | |
| "quoteAssetVolume": "1046717.93708700", | |
| "trades": 2510, | |
| "takerBaseAssetVolume": "34289.64000000", | |
| "takerQuoteAssetVolume": "420410.90070500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516687200000, | |
| "open": "12.33850000", | |
| "high": "12.70000000", | |
| "low": "12.10980000", | |
| "close": "12.20020000", | |
| "volume": "66877.71000000", | |
| "closeTime": 1516690799999, | |
| "quoteAssetVolume": "825163.22342600", | |
| "trades": 1661, | |
| "takerBaseAssetVolume": "25076.12000000", | |
| "takerQuoteAssetVolume": "311292.59016100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516690800000, | |
| "open": "12.20000000", | |
| "high": "12.29930000", | |
| "low": "12.00000000", | |
| "close": "12.18400000", | |
| "volume": "49123.72000000", | |
| "closeTime": 1516694399999, | |
| "quoteAssetVolume": "596119.41601200", | |
| "trades": 1503, | |
| "takerBaseAssetVolume": "15062.10000000", | |
| "takerQuoteAssetVolume": "183486.22539500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516694400000, | |
| "open": "12.16720000", | |
| "high": "12.55000000", | |
| "low": "12.03000000", | |
| "close": "12.48000000", | |
| "volume": "75707.60000000", | |
| "closeTime": 1516697999999, | |
| "quoteAssetVolume": "935603.35664000", | |
| "trades": 1946, | |
| "takerBaseAssetVolume": "42497.51000000", | |
| "takerQuoteAssetVolume": "524807.34562900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516698000000, | |
| "open": "12.45430000", | |
| "high": "12.49990000", | |
| "low": "12.15010000", | |
| "close": "12.20000000", | |
| "volume": "33873.19000000", | |
| "closeTime": 1516701599999, | |
| "quoteAssetVolume": "417447.13190700", | |
| "trades": 1026, | |
| "takerBaseAssetVolume": "13680.67000000", | |
| "takerQuoteAssetVolume": "168534.88782100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516701600000, | |
| "open": "12.20000000", | |
| "high": "12.38980000", | |
| "low": "12.02700000", | |
| "close": "12.10950000", | |
| "volume": "36640.15000000", | |
| "closeTime": 1516705199999, | |
| "quoteAssetVolume": "446483.18026000", | |
| "trades": 1141, | |
| "takerBaseAssetVolume": "16232.69000000", | |
| "takerQuoteAssetVolume": "197663.01776200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516705200000, | |
| "open": "12.10940000", | |
| "high": "12.18000000", | |
| "low": "11.63700000", | |
| "close": "11.99000000", | |
| "volume": "118189.06000000", | |
| "closeTime": 1516708799999, | |
| "quoteAssetVolume": "1399797.31629700", | |
| "trades": 2680, | |
| "takerBaseAssetVolume": "37262.62000000", | |
| "takerQuoteAssetVolume": "441768.87525500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516708800000, | |
| "open": "11.96000000", | |
| "high": "12.14000000", | |
| "low": "11.69960000", | |
| "close": "11.88010000", | |
| "volume": "92499.71000000", | |
| "closeTime": 1516712399999, | |
| "quoteAssetVolume": "1103646.84900200", | |
| "trades": 2466, | |
| "takerBaseAssetVolume": "49414.86000000", | |
| "takerQuoteAssetVolume": "590254.48186900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516712400000, | |
| "open": "11.88180000", | |
| "high": "12.19800000", | |
| "low": "11.75000000", | |
| "close": "12.08000000", | |
| "volume": "74061.24000000", | |
| "closeTime": 1516715999999, | |
| "quoteAssetVolume": "888927.70834200", | |
| "trades": 1740, | |
| "takerBaseAssetVolume": "33999.20000000", | |
| "takerQuoteAssetVolume": "407327.28505900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516716000000, | |
| "open": "12.08010000", | |
| "high": "12.31000000", | |
| "low": "12.00000000", | |
| "close": "12.30000000", | |
| "volume": "59772.63000000", | |
| "closeTime": 1516719599999, | |
| "quoteAssetVolume": "726614.98224900", | |
| "trades": 1479, | |
| "takerBaseAssetVolume": "28177.38000000", | |
| "takerQuoteAssetVolume": "342957.48076100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516719600000, | |
| "open": "12.31200000", | |
| "high": "12.85000000", | |
| "low": "12.05000000", | |
| "close": "12.83940000", | |
| "volume": "180252.19000000", | |
| "closeTime": 1516723199999, | |
| "quoteAssetVolume": "2258292.20461900", | |
| "trades": 3553, | |
| "takerBaseAssetVolume": "100436.75000000", | |
| "takerQuoteAssetVolume": "1260200.46082400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516723200000, | |
| "open": "12.83940000", | |
| "high": "13.85000000", | |
| "low": "12.83930000", | |
| "close": "13.71190000", | |
| "volume": "456997.51000000", | |
| "closeTime": 1516726799999, | |
| "quoteAssetVolume": "6121799.17481900", | |
| "trades": 8377, | |
| "takerBaseAssetVolume": "244576.57000000", | |
| "takerQuoteAssetVolume": "3276723.73266400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516726800000, | |
| "open": "13.71190000", | |
| "high": "13.88000000", | |
| "low": "13.14180000", | |
| "close": "13.42000000", | |
| "volume": "215687.21000000", | |
| "closeTime": 1516730399999, | |
| "quoteAssetVolume": "2918572.20837600", | |
| "trades": 5042, | |
| "takerBaseAssetVolume": "108116.45000000", | |
| "takerQuoteAssetVolume": "1461832.48375900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516730400000, | |
| "open": "13.42000000", | |
| "high": "13.90000000", | |
| "low": "13.42000000", | |
| "close": "13.59000000", | |
| "volume": "140994.13000000", | |
| "closeTime": 1516733999999, | |
| "quoteAssetVolume": "1925103.38836200", | |
| "trades": 3183, | |
| "takerBaseAssetVolume": "83034.11000000", | |
| "takerQuoteAssetVolume": "1134869.61348800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516734000000, | |
| "open": "13.59000000", | |
| "high": "13.59830000", | |
| "low": "13.21500000", | |
| "close": "13.31010000", | |
| "volume": "78709.55000000", | |
| "closeTime": 1516737599999, | |
| "quoteAssetVolume": "1058514.25737600", | |
| "trades": 2280, | |
| "takerBaseAssetVolume": "37547.80000000", | |
| "takerQuoteAssetVolume": "505274.56183500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516737600000, | |
| "open": "13.39840000", | |
| "high": "13.68610000", | |
| "low": "13.21320000", | |
| "close": "13.54990000", | |
| "volume": "71601.27000000", | |
| "closeTime": 1516741199999, | |
| "quoteAssetVolume": "961064.70254100", | |
| "trades": 2085, | |
| "takerBaseAssetVolume": "46528.42000000", | |
| "takerQuoteAssetVolume": "624448.62116900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516741200000, | |
| "open": "13.52070000", | |
| "high": "13.55960000", | |
| "low": "13.31090000", | |
| "close": "13.32360000", | |
| "volume": "51857.69000000", | |
| "closeTime": 1516744799999, | |
| "quoteAssetVolume": "695239.75275000", | |
| "trades": 1487, | |
| "takerBaseAssetVolume": "20229.53000000", | |
| "takerQuoteAssetVolume": "271002.64838800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516744800000, | |
| "open": "13.32380000", | |
| "high": "13.60000000", | |
| "low": "13.31440000", | |
| "close": "13.43010000", | |
| "volume": "53685.26000000", | |
| "closeTime": 1516748399999, | |
| "quoteAssetVolume": "724922.30713400", | |
| "trades": 1375, | |
| "takerBaseAssetVolume": "26370.27000000", | |
| "takerQuoteAssetVolume": "356370.18166100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516748400000, | |
| "open": "13.43010000", | |
| "high": "13.50730000", | |
| "low": "12.81170000", | |
| "close": "13.10220000", | |
| "volume": "114449.80000000", | |
| "closeTime": 1516751999999, | |
| "quoteAssetVolume": "1501276.80809000", | |
| "trades": 2612, | |
| "takerBaseAssetVolume": "49000.51000000", | |
| "takerQuoteAssetVolume": "641198.37044700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516752000000, | |
| "open": "13.14940000", | |
| "high": "13.35360000", | |
| "low": "12.60800000", | |
| "close": "12.76990000", | |
| "volume": "95987.92000000", | |
| "closeTime": 1516755599999, | |
| "quoteAssetVolume": "1233989.04805700", | |
| "trades": 2257, | |
| "takerBaseAssetVolume": "40496.60000000", | |
| "takerQuoteAssetVolume": "521234.90886100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516755600000, | |
| "open": "12.76990000", | |
| "high": "13.00000000", | |
| "low": "12.65010000", | |
| "close": "12.69800000", | |
| "volume": "55288.37000000", | |
| "closeTime": 1516759199999, | |
| "quoteAssetVolume": "710661.47246500", | |
| "trades": 1617, | |
| "takerBaseAssetVolume": "31945.16000000", | |
| "takerQuoteAssetVolume": "410427.60418500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516759200000, | |
| "open": "12.65280000", | |
| "high": "12.98650000", | |
| "low": "12.60000000", | |
| "close": "12.90940000", | |
| "volume": "49533.15000000", | |
| "closeTime": 1516762799999, | |
| "quoteAssetVolume": "633406.06750200", | |
| "trades": 1330, | |
| "takerBaseAssetVolume": "23291.85000000", | |
| "takerQuoteAssetVolume": "298671.12267800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516762800000, | |
| "open": "12.90950000", | |
| "high": "13.54000000", | |
| "low": "12.89000000", | |
| "close": "13.53500000", | |
| "volume": "134761.57000000", | |
| "closeTime": 1516766399999, | |
| "quoteAssetVolume": "1797809.24718700", | |
| "trades": 2802, | |
| "takerBaseAssetVolume": "71862.04000000", | |
| "takerQuoteAssetVolume": "959672.66365400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516766400000, | |
| "open": "13.52000000", | |
| "high": "13.53500000", | |
| "low": "13.02100000", | |
| "close": "13.29950000", | |
| "volume": "101966.51000000", | |
| "closeTime": 1516769999999, | |
| "quoteAssetVolume": "1344248.87659800", | |
| "trades": 2176, | |
| "takerBaseAssetVolume": "40300.25000000", | |
| "takerQuoteAssetVolume": "531266.84110700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516770000000, | |
| "open": "13.29820000", | |
| "high": "13.44480000", | |
| "low": "13.18900000", | |
| "close": "13.20130000", | |
| "volume": "46313.01000000", | |
| "closeTime": 1516773599999, | |
| "quoteAssetVolume": "616115.75014600", | |
| "trades": 1293, | |
| "takerBaseAssetVolume": "24753.66000000", | |
| "takerQuoteAssetVolume": "329485.28324600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516773600000, | |
| "open": "13.22000000", | |
| "high": "13.52510000", | |
| "low": "13.20040000", | |
| "close": "13.48000000", | |
| "volume": "60982.67000000", | |
| "closeTime": 1516777199999, | |
| "quoteAssetVolume": "817030.68147500", | |
| "trades": 1659, | |
| "takerBaseAssetVolume": "34558.29000000", | |
| "takerQuoteAssetVolume": "463659.19331900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516777200000, | |
| "open": "13.45000000", | |
| "high": "13.65740000", | |
| "low": "13.28000000", | |
| "close": "13.49950000", | |
| "volume": "82968.74000000", | |
| "closeTime": 1516780799999, | |
| "quoteAssetVolume": "1118953.99885900", | |
| "trades": 2090, | |
| "takerBaseAssetVolume": "45367.29000000", | |
| "takerQuoteAssetVolume": "612097.78102300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516780800000, | |
| "open": "13.49950000", | |
| "high": "13.58120000", | |
| "low": "13.20000000", | |
| "close": "13.32450000", | |
| "volume": "54103.22000000", | |
| "closeTime": 1516784399999, | |
| "quoteAssetVolume": "726379.72828100", | |
| "trades": 1385, | |
| "takerBaseAssetVolume": "22489.48000000", | |
| "takerQuoteAssetVolume": "302780.72883200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516784400000, | |
| "open": "13.32000000", | |
| "high": "13.45120000", | |
| "low": "13.20010000", | |
| "close": "13.44000000", | |
| "volume": "40115.70000000", | |
| "closeTime": 1516787999999, | |
| "quoteAssetVolume": "533477.15790500", | |
| "trades": 1073, | |
| "takerBaseAssetVolume": "21717.82000000", | |
| "takerQuoteAssetVolume": "289148.00096600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516788000000, | |
| "open": "13.45120000", | |
| "high": "13.54000000", | |
| "low": "13.32000000", | |
| "close": "13.42110000", | |
| "volume": "59948.16000000", | |
| "closeTime": 1516791599999, | |
| "quoteAssetVolume": "804552.60497800", | |
| "trades": 1682, | |
| "takerBaseAssetVolume": "29677.69000000", | |
| "takerQuoteAssetVolume": "398931.15711500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516791600000, | |
| "open": "13.42120000", | |
| "high": "13.65780000", | |
| "low": "13.42000000", | |
| "close": "13.60000000", | |
| "volume": "81349.43000000", | |
| "closeTime": 1516795199999, | |
| "quoteAssetVolume": "1101679.27226100", | |
| "trades": 2194, | |
| "takerBaseAssetVolume": "40385.20000000", | |
| "takerQuoteAssetVolume": "546587.47019300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516795200000, | |
| "open": "13.60000000", | |
| "high": "14.00000000", | |
| "low": "13.52130000", | |
| "close": "13.84810000", | |
| "volume": "199923.43000000", | |
| "closeTime": 1516798799999, | |
| "quoteAssetVolume": "2768844.17214800", | |
| "trades": 4333, | |
| "takerBaseAssetVolume": "128681.31000000", | |
| "takerQuoteAssetVolume": "1782194.03115900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516798800000, | |
| "open": "13.83870000", | |
| "high": "13.94000000", | |
| "low": "13.61140000", | |
| "close": "13.93240000", | |
| "volume": "105564.69000000", | |
| "closeTime": 1516802399999, | |
| "quoteAssetVolume": "1453063.44629800", | |
| "trades": 3057, | |
| "takerBaseAssetVolume": "49364.81000000", | |
| "takerQuoteAssetVolume": "679958.17188300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516802400000, | |
| "open": "13.93250000", | |
| "high": "14.30000000", | |
| "low": "13.70000000", | |
| "close": "13.76100000", | |
| "volume": "227519.75000000", | |
| "closeTime": 1516805999999, | |
| "quoteAssetVolume": "3188423.20710800", | |
| "trades": 5343, | |
| "takerBaseAssetVolume": "116948.60000000", | |
| "takerQuoteAssetVolume": "1638420.00317900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516806000000, | |
| "open": "13.76100000", | |
| "high": "13.83700000", | |
| "low": "13.34010000", | |
| "close": "13.40000000", | |
| "volume": "140712.61000000", | |
| "closeTime": 1516809599999, | |
| "quoteAssetVolume": "1913734.08432200", | |
| "trades": 3432, | |
| "takerBaseAssetVolume": "45627.62000000", | |
| "takerQuoteAssetVolume": "620737.62595900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516809600000, | |
| "open": "13.40020000", | |
| "high": "13.47970000", | |
| "low": "13.17950000", | |
| "close": "13.46670000", | |
| "volume": "118498.84000000", | |
| "closeTime": 1516813199999, | |
| "quoteAssetVolume": "1580348.81695100", | |
| "trades": 2709, | |
| "takerBaseAssetVolume": "58211.79000000", | |
| "takerQuoteAssetVolume": "777495.23549000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516813200000, | |
| "open": "13.46650000", | |
| "high": "13.50000000", | |
| "low": "13.18150000", | |
| "close": "13.49710000", | |
| "volume": "66154.76000000", | |
| "closeTime": 1516816799999, | |
| "quoteAssetVolume": "883161.35886500", | |
| "trades": 1913, | |
| "takerBaseAssetVolume": "34871.12000000", | |
| "takerQuoteAssetVolume": "465901.05079900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516816800000, | |
| "open": "13.49710000", | |
| "high": "13.80000000", | |
| "low": "13.40000000", | |
| "close": "13.42150000", | |
| "volume": "56075.41000000", | |
| "closeTime": 1516820399999, | |
| "quoteAssetVolume": "761005.33746000", | |
| "trades": 1597, | |
| "takerBaseAssetVolume": "25687.68000000", | |
| "takerQuoteAssetVolume": "349320.33580100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516820400000, | |
| "open": "13.47950000", | |
| "high": "13.71990000", | |
| "low": "13.42230000", | |
| "close": "13.55000000", | |
| "volume": "40024.01000000", | |
| "closeTime": 1516823999999, | |
| "quoteAssetVolume": "543727.03219400", | |
| "trades": 1085, | |
| "takerBaseAssetVolume": "21858.44000000", | |
| "takerQuoteAssetVolume": "296683.07218000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516824000000, | |
| "open": "13.59980000", | |
| "high": "13.68370000", | |
| "low": "13.46010000", | |
| "close": "13.57940000", | |
| "volume": "37227.77000000", | |
| "closeTime": 1516827599999, | |
| "quoteAssetVolume": "505428.72283700", | |
| "trades": 1201, | |
| "takerBaseAssetVolume": "7464.17000000", | |
| "takerQuoteAssetVolume": "101397.63290400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516827600000, | |
| "open": "13.57950000", | |
| "high": "13.68370000", | |
| "low": "13.46090000", | |
| "close": "13.64500000", | |
| "volume": "21279.97000000", | |
| "closeTime": 1516831199999, | |
| "quoteAssetVolume": "289646.21619400", | |
| "trades": 840, | |
| "takerBaseAssetVolume": "11145.83000000", | |
| "takerQuoteAssetVolume": "151766.17679200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516831200000, | |
| "open": "13.64490000", | |
| "high": "13.67700000", | |
| "low": "13.31000000", | |
| "close": "13.34270000", | |
| "volume": "21539.91000000", | |
| "closeTime": 1516834799999, | |
| "quoteAssetVolume": "290891.36230900", | |
| "trades": 900, | |
| "takerBaseAssetVolume": "9104.61000000", | |
| "takerQuoteAssetVolume": "122798.91814400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516834800000, | |
| "open": "13.37920000", | |
| "high": "13.80000000", | |
| "low": "13.35010000", | |
| "close": "13.80000000", | |
| "volume": "49347.16000000", | |
| "closeTime": 1516838399999, | |
| "quoteAssetVolume": "665132.91779500", | |
| "trades": 1266, | |
| "takerBaseAssetVolume": "28663.31000000", | |
| "takerQuoteAssetVolume": "387073.37690300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516838400000, | |
| "open": "13.79980000", | |
| "high": "13.80000000", | |
| "low": "13.50000000", | |
| "close": "13.60170000", | |
| "volume": "53041.69000000", | |
| "closeTime": 1516841999999, | |
| "quoteAssetVolume": "725096.51608100", | |
| "trades": 1523, | |
| "takerBaseAssetVolume": "19629.55000000", | |
| "takerQuoteAssetVolume": "268260.23888000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516842000000, | |
| "open": "13.61980000", | |
| "high": "13.81000000", | |
| "low": "13.55000000", | |
| "close": "13.75000000", | |
| "volume": "59620.51000000", | |
| "closeTime": 1516845599999, | |
| "quoteAssetVolume": "818044.73029000", | |
| "trades": 1925, | |
| "takerBaseAssetVolume": "24354.93000000", | |
| "takerQuoteAssetVolume": "334275.38696700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516845600000, | |
| "open": "13.75000000", | |
| "high": "14.00000000", | |
| "low": "13.60000000", | |
| "close": "13.89990000", | |
| "volume": "92612.58000000", | |
| "closeTime": 1516849199999, | |
| "quoteAssetVolume": "1280831.01740300", | |
| "trades": 2216, | |
| "takerBaseAssetVolume": "42867.29000000", | |
| "takerQuoteAssetVolume": "593291.05618100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516849200000, | |
| "open": "13.89990000", | |
| "high": "14.15160000", | |
| "low": "13.89000000", | |
| "close": "14.14990000", | |
| "volume": "105774.75000000", | |
| "closeTime": 1516852799999, | |
| "quoteAssetVolume": "1484534.07776500", | |
| "trades": 2306, | |
| "takerBaseAssetVolume": "53729.22000000", | |
| "takerQuoteAssetVolume": "753772.58128300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516852800000, | |
| "open": "14.12740000", | |
| "high": "14.14960000", | |
| "low": "13.81210000", | |
| "close": "13.93400000", | |
| "volume": "100329.32000000", | |
| "closeTime": 1516856399999, | |
| "quoteAssetVolume": "1404155.47489600", | |
| "trades": 2255, | |
| "takerBaseAssetVolume": "36826.35000000", | |
| "takerQuoteAssetVolume": "514677.38340100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516856400000, | |
| "open": "13.93400000", | |
| "high": "14.10000000", | |
| "low": "13.86680000", | |
| "close": "14.04970000", | |
| "volume": "97933.32000000", | |
| "closeTime": 1516859999999, | |
| "quoteAssetVolume": "1368588.53256200", | |
| "trades": 1933, | |
| "takerBaseAssetVolume": "51638.83000000", | |
| "takerQuoteAssetVolume": "721313.30765200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516860000000, | |
| "open": "14.04970000", | |
| "high": "14.08850000", | |
| "low": "13.88230000", | |
| "close": "13.89910000", | |
| "volume": "41473.41000000", | |
| "closeTime": 1516863599999, | |
| "quoteAssetVolume": "580973.15086300", | |
| "trades": 1495, | |
| "takerBaseAssetVolume": "16751.63000000", | |
| "takerQuoteAssetVolume": "234706.59946700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516863600000, | |
| "open": "13.89910000", | |
| "high": "13.99010000", | |
| "low": "13.78820000", | |
| "close": "13.86170000", | |
| "volume": "55079.81000000", | |
| "closeTime": 1516867199999, | |
| "quoteAssetVolume": "764267.98809300", | |
| "trades": 1574, | |
| "takerBaseAssetVolume": "20758.06000000", | |
| "takerQuoteAssetVolume": "288375.73436600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516867200000, | |
| "open": "13.89000000", | |
| "high": "13.89980000", | |
| "low": "13.65000000", | |
| "close": "13.66000000", | |
| "volume": "53968.95000000", | |
| "closeTime": 1516870799999, | |
| "quoteAssetVolume": "741816.95026200", | |
| "trades": 1621, | |
| "takerBaseAssetVolume": "16747.37000000", | |
| "takerQuoteAssetVolume": "230217.89698200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516870800000, | |
| "open": "13.65000000", | |
| "high": "13.66880000", | |
| "low": "13.35750000", | |
| "close": "13.66880000", | |
| "volume": "118455.71000000", | |
| "closeTime": 1516874399999, | |
| "quoteAssetVolume": "1596457.94257400", | |
| "trades": 2427, | |
| "takerBaseAssetVolume": "69296.77000000", | |
| "takerQuoteAssetVolume": "933098.21443900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516874400000, | |
| "open": "13.66100000", | |
| "high": "13.78500000", | |
| "low": "13.59660000", | |
| "close": "13.68210000", | |
| "volume": "50275.26000000", | |
| "closeTime": 1516877999999, | |
| "quoteAssetVolume": "689064.89634900", | |
| "trades": 1297, | |
| "takerBaseAssetVolume": "20709.58000000", | |
| "takerQuoteAssetVolume": "283809.04393100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516878000000, | |
| "open": "13.68210000", | |
| "high": "13.74890000", | |
| "low": "13.40000000", | |
| "close": "13.40250000", | |
| "volume": "61622.87000000", | |
| "closeTime": 1516881599999, | |
| "quoteAssetVolume": "836113.08410600", | |
| "trades": 1627, | |
| "takerBaseAssetVolume": "16032.59000000", | |
| "takerQuoteAssetVolume": "217735.68211400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516881600000, | |
| "open": "13.40250000", | |
| "high": "13.41900000", | |
| "low": "13.11150000", | |
| "close": "13.11150000", | |
| "volume": "107533.63000000", | |
| "closeTime": 1516885199999, | |
| "quoteAssetVolume": "1426199.64378900", | |
| "trades": 2881, | |
| "takerBaseAssetVolume": "41324.41000000", | |
| "takerQuoteAssetVolume": "548401.00340500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516885200000, | |
| "open": "13.11160000", | |
| "high": "13.37510000", | |
| "low": "13.11000000", | |
| "close": "13.30010000", | |
| "volume": "76790.74000000", | |
| "closeTime": 1516888799999, | |
| "quoteAssetVolume": "1015053.86812800", | |
| "trades": 2171, | |
| "takerBaseAssetVolume": "42229.10000000", | |
| "takerQuoteAssetVolume": "557650.98781700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516888800000, | |
| "open": "13.30020000", | |
| "high": "13.46120000", | |
| "low": "13.25650000", | |
| "close": "13.28150000", | |
| "volume": "35212.48000000", | |
| "closeTime": 1516892399999, | |
| "quoteAssetVolume": "470243.52382400", | |
| "trades": 1336, | |
| "takerBaseAssetVolume": "12646.42000000", | |
| "takerQuoteAssetVolume": "169066.22013900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516892400000, | |
| "open": "13.28500000", | |
| "high": "13.29100000", | |
| "low": "13.01000000", | |
| "close": "13.02120000", | |
| "volume": "57948.31000000", | |
| "closeTime": 1516895999999, | |
| "quoteAssetVolume": "762098.22650400", | |
| "trades": 1862, | |
| "takerBaseAssetVolume": "15091.24000000", | |
| "takerQuoteAssetVolume": "198662.20040400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516896000000, | |
| "open": "13.05100000", | |
| "high": "13.33790000", | |
| "low": "13.02130000", | |
| "close": "13.03700000", | |
| "volume": "49327.48000000", | |
| "closeTime": 1516899599999, | |
| "quoteAssetVolume": "651429.32778800", | |
| "trades": 1983, | |
| "takerBaseAssetVolume": "21158.91000000", | |
| "takerQuoteAssetVolume": "279859.80929700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516899600000, | |
| "open": "13.05000000", | |
| "high": "13.26000000", | |
| "low": "13.03000000", | |
| "close": "13.11000000", | |
| "volume": "31363.75000000", | |
| "closeTime": 1516903199999, | |
| "quoteAssetVolume": "410987.67192200", | |
| "trades": 1331, | |
| "takerBaseAssetVolume": "16628.12000000", | |
| "takerQuoteAssetVolume": "218019.09743400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516903200000, | |
| "open": "13.11380000", | |
| "high": "13.41600000", | |
| "low": "13.11380000", | |
| "close": "13.34040000", | |
| "volume": "38183.87000000", | |
| "closeTime": 1516906799999, | |
| "quoteAssetVolume": "507722.30619500", | |
| "trades": 1156, | |
| "takerBaseAssetVolume": "21939.45000000", | |
| "takerQuoteAssetVolume": "291697.33143700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516906800000, | |
| "open": "13.37820000", | |
| "high": "13.44000000", | |
| "low": "13.23000000", | |
| "close": "13.33000000", | |
| "volume": "22771.82000000", | |
| "closeTime": 1516910399999, | |
| "quoteAssetVolume": "304153.08513200", | |
| "trades": 860, | |
| "takerBaseAssetVolume": "9144.75000000", | |
| "takerQuoteAssetVolume": "122332.35655800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516910400000, | |
| "open": "13.32980000", | |
| "high": "13.45000000", | |
| "low": "13.23010000", | |
| "close": "13.37000000", | |
| "volume": "36005.86000000", | |
| "closeTime": 1516913999999, | |
| "quoteAssetVolume": "482681.87628700", | |
| "trades": 1018, | |
| "takerBaseAssetVolume": "12725.93000000", | |
| "takerQuoteAssetVolume": "170585.92327400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516914000000, | |
| "open": "13.36840000", | |
| "high": "13.42940000", | |
| "low": "13.15000000", | |
| "close": "13.30040000", | |
| "volume": "37204.18000000", | |
| "closeTime": 1516917599999, | |
| "quoteAssetVolume": "494141.52063600", | |
| "trades": 1040, | |
| "takerBaseAssetVolume": "14091.55000000", | |
| "takerQuoteAssetVolume": "187188.00325300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516917600000, | |
| "open": "13.30040000", | |
| "high": "13.42000000", | |
| "low": "13.20000000", | |
| "close": "13.22790000", | |
| "volume": "18559.25000000", | |
| "closeTime": 1516921199999, | |
| "quoteAssetVolume": "247122.80428700", | |
| "trades": 632, | |
| "takerBaseAssetVolume": "9424.22000000", | |
| "takerQuoteAssetVolume": "125833.34595800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516921200000, | |
| "open": "13.27470000", | |
| "high": "13.27470000", | |
| "low": "13.16020000", | |
| "close": "13.19050000", | |
| "volume": "26553.50000000", | |
| "closeTime": 1516924799999, | |
| "quoteAssetVolume": "350834.42307000", | |
| "trades": 829, | |
| "takerBaseAssetVolume": "5778.68000000", | |
| "takerQuoteAssetVolume": "76382.13944400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516924800000, | |
| "open": "13.19050000", | |
| "high": "13.40850000", | |
| "low": "13.18260000", | |
| "close": "13.39970000", | |
| "volume": "28799.74000000", | |
| "closeTime": 1516928399999, | |
| "quoteAssetVolume": "382659.29534700", | |
| "trades": 681, | |
| "takerBaseAssetVolume": "17004.35000000", | |
| "takerQuoteAssetVolume": "226040.91679700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516928400000, | |
| "open": "13.39970000", | |
| "high": "13.42000000", | |
| "low": "13.17210000", | |
| "close": "13.20040000", | |
| "volume": "39085.78000000", | |
| "closeTime": 1516931999999, | |
| "quoteAssetVolume": "519022.95261700", | |
| "trades": 1045, | |
| "takerBaseAssetVolume": "13983.08000000", | |
| "takerQuoteAssetVolume": "185404.46904500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516932000000, | |
| "open": "13.20060000", | |
| "high": "13.59890000", | |
| "low": "13.20060000", | |
| "close": "13.51410000", | |
| "volume": "96734.55000000", | |
| "closeTime": 1516935599999, | |
| "quoteAssetVolume": "1299747.13069100", | |
| "trades": 1828, | |
| "takerBaseAssetVolume": "45900.30000000", | |
| "takerQuoteAssetVolume": "616692.24118800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516935600000, | |
| "open": "13.51400000", | |
| "high": "13.53770000", | |
| "low": "13.33010000", | |
| "close": "13.46000000", | |
| "volume": "31143.22000000", | |
| "closeTime": 1516939199999, | |
| "quoteAssetVolume": "418333.99941400", | |
| "trades": 980, | |
| "takerBaseAssetVolume": "19097.11000000", | |
| "takerQuoteAssetVolume": "256733.64019000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516939200000, | |
| "open": "13.46700000", | |
| "high": "13.52000000", | |
| "low": "13.33900000", | |
| "close": "13.42770000", | |
| "volume": "30198.65000000", | |
| "closeTime": 1516942799999, | |
| "quoteAssetVolume": "405613.97054900", | |
| "trades": 806, | |
| "takerBaseAssetVolume": "16994.60000000", | |
| "takerQuoteAssetVolume": "228314.30127000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516942800000, | |
| "open": "13.46000000", | |
| "high": "13.47000000", | |
| "low": "13.30000000", | |
| "close": "13.34670000", | |
| "volume": "26915.99000000", | |
| "closeTime": 1516946399999, | |
| "quoteAssetVolume": "360601.16031600", | |
| "trades": 742, | |
| "takerBaseAssetVolume": "10036.72000000", | |
| "takerQuoteAssetVolume": "134697.39783900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516946400000, | |
| "open": "13.31890000", | |
| "high": "13.38000000", | |
| "low": "13.25030000", | |
| "close": "13.31100000", | |
| "volume": "27739.21000000", | |
| "closeTime": 1516949999999, | |
| "quoteAssetVolume": "369629.11111100", | |
| "trades": 926, | |
| "takerBaseAssetVolume": "14744.10000000", | |
| "takerQuoteAssetVolume": "196449.29438000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516950000000, | |
| "open": "13.34500000", | |
| "high": "13.34500000", | |
| "low": "12.80000000", | |
| "close": "12.80730000", | |
| "volume": "120398.87000000", | |
| "closeTime": 1516953599999, | |
| "quoteAssetVolume": "1573534.19617200", | |
| "trades": 2979, | |
| "takerBaseAssetVolume": "33872.20000000", | |
| "takerQuoteAssetVolume": "441926.11639500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516953600000, | |
| "open": "12.80730000", | |
| "high": "12.88000000", | |
| "low": "12.01000000", | |
| "close": "12.78130000", | |
| "volume": "325938.79000000", | |
| "closeTime": 1516957199999, | |
| "quoteAssetVolume": "4059202.40443600", | |
| "trades": 6675, | |
| "takerBaseAssetVolume": "139097.71000000", | |
| "takerQuoteAssetVolume": "1730225.74303800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516957200000, | |
| "open": "12.78140000", | |
| "high": "12.80000000", | |
| "low": "12.20500000", | |
| "close": "12.35000000", | |
| "volume": "146868.36000000", | |
| "closeTime": 1516960799999, | |
| "quoteAssetVolume": "1825126.74704000", | |
| "trades": 3258, | |
| "takerBaseAssetVolume": "65000.97000000", | |
| "takerQuoteAssetVolume": "807915.27272300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516960800000, | |
| "open": "12.37990000", | |
| "high": "12.70000000", | |
| "low": "12.22150000", | |
| "close": "12.54550000", | |
| "volume": "96034.44000000", | |
| "closeTime": 1516964399999, | |
| "quoteAssetVolume": "1198015.20125800", | |
| "trades": 2396, | |
| "takerBaseAssetVolume": "45672.44000000", | |
| "takerQuoteAssetVolume": "569614.98827600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516964400000, | |
| "open": "12.52030000", | |
| "high": "12.55000000", | |
| "low": "12.20000000", | |
| "close": "12.38000000", | |
| "volume": "64556.30000000", | |
| "closeTime": 1516967999999, | |
| "quoteAssetVolume": "799827.14840800", | |
| "trades": 1644, | |
| "takerBaseAssetVolume": "31654.10000000", | |
| "takerQuoteAssetVolume": "392621.25824200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516968000000, | |
| "open": "12.40980000", | |
| "high": "12.59970000", | |
| "low": "12.26000000", | |
| "close": "12.53000000", | |
| "volume": "63593.78000000", | |
| "closeTime": 1516971599999, | |
| "quoteAssetVolume": "788473.37884800", | |
| "trades": 1646, | |
| "takerBaseAssetVolume": "32557.14000000", | |
| "takerQuoteAssetVolume": "404010.01919500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516971600000, | |
| "open": "12.51050000", | |
| "high": "12.68570000", | |
| "low": "12.40010000", | |
| "close": "12.46790000", | |
| "volume": "67238.00000000", | |
| "closeTime": 1516975199999, | |
| "quoteAssetVolume": "843431.99170000", | |
| "trades": 1939, | |
| "takerBaseAssetVolume": "32798.12000000", | |
| "takerQuoteAssetVolume": "411725.93679000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516975200000, | |
| "open": "12.46000000", | |
| "high": "12.69990000", | |
| "low": "12.43020000", | |
| "close": "12.69990000", | |
| "volume": "79949.82000000", | |
| "closeTime": 1516978799999, | |
| "quoteAssetVolume": "1006624.78597700", | |
| "trades": 1573, | |
| "takerBaseAssetVolume": "44206.83000000", | |
| "takerQuoteAssetVolume": "555795.43582900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516978800000, | |
| "open": "12.69990000", | |
| "high": "13.15000000", | |
| "low": "12.66000000", | |
| "close": "13.14970000", | |
| "volume": "169126.70000000", | |
| "closeTime": 1516982399999, | |
| "quoteAssetVolume": "2186256.22832500", | |
| "trades": 3743, | |
| "takerBaseAssetVolume": "77303.22000000", | |
| "takerQuoteAssetVolume": "1000610.06341800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516982400000, | |
| "open": "13.14970000", | |
| "high": "13.44000000", | |
| "low": "13.06260000", | |
| "close": "13.17000000", | |
| "volume": "132346.98000000", | |
| "closeTime": 1516985999999, | |
| "quoteAssetVolume": "1755442.80736100", | |
| "trades": 3650, | |
| "takerBaseAssetVolume": "66424.77000000", | |
| "takerQuoteAssetVolume": "880844.15522700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516986000000, | |
| "open": "13.16030000", | |
| "high": "13.23000000", | |
| "low": "13.00000000", | |
| "close": "13.23000000", | |
| "volume": "76384.56000000", | |
| "closeTime": 1516989599999, | |
| "quoteAssetVolume": "1000345.25025000", | |
| "trades": 1948, | |
| "takerBaseAssetVolume": "38126.35000000", | |
| "takerQuoteAssetVolume": "500248.36304400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516989600000, | |
| "open": "13.23980000", | |
| "high": "13.28990000", | |
| "low": "12.97000000", | |
| "close": "13.04780000", | |
| "volume": "37465.05000000", | |
| "closeTime": 1516993199999, | |
| "quoteAssetVolume": "491705.62275000", | |
| "trades": 1013, | |
| "takerBaseAssetVolume": "12842.43000000", | |
| "takerQuoteAssetVolume": "168740.72833700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516993200000, | |
| "open": "13.01180000", | |
| "high": "13.04780000", | |
| "low": "12.85000000", | |
| "close": "12.93500000", | |
| "volume": "22834.32000000", | |
| "closeTime": 1516996799999, | |
| "quoteAssetVolume": "295425.68978700", | |
| "trades": 926, | |
| "takerBaseAssetVolume": "10382.66000000", | |
| "takerQuoteAssetVolume": "134396.00053900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1516996800000, | |
| "open": "12.93500000", | |
| "high": "13.19990000", | |
| "low": "12.91020000", | |
| "close": "13.09220000", | |
| "volume": "34745.81000000", | |
| "closeTime": 1517000399999, | |
| "quoteAssetVolume": "454509.04541900", | |
| "trades": 970, | |
| "takerBaseAssetVolume": "15617.40000000", | |
| "takerQuoteAssetVolume": "204198.46998100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517000400000, | |
| "open": "13.08040000", | |
| "high": "13.14120000", | |
| "low": "12.93680000", | |
| "close": "13.00000000", | |
| "volume": "22319.77000000", | |
| "closeTime": 1517003999999, | |
| "quoteAssetVolume": "290412.26025400", | |
| "trades": 759, | |
| "takerBaseAssetVolume": "7861.24000000", | |
| "takerQuoteAssetVolume": "102245.62482600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517004000000, | |
| "open": "13.00000000", | |
| "high": "13.07090000", | |
| "low": "12.83010000", | |
| "close": "12.83050000", | |
| "volume": "16047.09000000", | |
| "closeTime": 1517007599999, | |
| "quoteAssetVolume": "207518.25273600", | |
| "trades": 698, | |
| "takerBaseAssetVolume": "6034.14000000", | |
| "takerQuoteAssetVolume": "78145.42050700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517007600000, | |
| "open": "12.84000000", | |
| "high": "13.18380000", | |
| "low": "12.82000000", | |
| "close": "13.13440000", | |
| "volume": "32379.78000000", | |
| "closeTime": 1517011199999, | |
| "quoteAssetVolume": "422500.79481400", | |
| "trades": 1018, | |
| "takerBaseAssetVolume": "23701.79000000", | |
| "takerQuoteAssetVolume": "309601.70250700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517011200000, | |
| "open": "13.16900000", | |
| "high": "13.34000000", | |
| "low": "13.13040000", | |
| "close": "13.16000000", | |
| "volume": "42081.25000000", | |
| "closeTime": 1517014799999, | |
| "quoteAssetVolume": "556400.97471700", | |
| "trades": 1168, | |
| "takerBaseAssetVolume": "19190.25000000", | |
| "takerQuoteAssetVolume": "253746.57332300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517014800000, | |
| "open": "13.16000000", | |
| "high": "13.16990000", | |
| "low": "12.85000000", | |
| "close": "12.94750000", | |
| "volume": "36469.32000000", | |
| "closeTime": 1517018399999, | |
| "quoteAssetVolume": "473772.52803600", | |
| "trades": 1192, | |
| "takerBaseAssetVolume": "10572.33000000", | |
| "takerQuoteAssetVolume": "137354.25179700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517018400000, | |
| "open": "12.94730000", | |
| "high": "13.19790000", | |
| "low": "12.85000000", | |
| "close": "13.02000000", | |
| "volume": "31278.92000000", | |
| "closeTime": 1517021999999, | |
| "quoteAssetVolume": "408530.31452800", | |
| "trades": 1159, | |
| "takerBaseAssetVolume": "17117.46000000", | |
| "takerQuoteAssetVolume": "223569.31620200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517022000000, | |
| "open": "13.03050000", | |
| "high": "13.13960000", | |
| "low": "12.96000000", | |
| "close": "12.96000000", | |
| "volume": "26395.85000000", | |
| "closeTime": 1517025599999, | |
| "quoteAssetVolume": "344326.79131900", | |
| "trades": 707, | |
| "takerBaseAssetVolume": "12551.54000000", | |
| "takerQuoteAssetVolume": "163877.20168200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517025600000, | |
| "open": "12.96000000", | |
| "high": "13.12400000", | |
| "low": "12.95010000", | |
| "close": "13.01040000", | |
| "volume": "19165.91000000", | |
| "closeTime": 1517029199999, | |
| "quoteAssetVolume": "250184.43196200", | |
| "trades": 671, | |
| "takerBaseAssetVolume": "8450.47000000", | |
| "takerQuoteAssetVolume": "110353.02345000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517029200000, | |
| "open": "12.97130000", | |
| "high": "13.27000000", | |
| "low": "12.97130000", | |
| "close": "13.21060000", | |
| "volume": "43729.86000000", | |
| "closeTime": 1517032799999, | |
| "quoteAssetVolume": "575249.34371100", | |
| "trades": 1219, | |
| "takerBaseAssetVolume": "22471.12000000", | |
| "takerQuoteAssetVolume": "295399.29618900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517032800000, | |
| "open": "13.21060000", | |
| "high": "13.39300000", | |
| "low": "13.17620000", | |
| "close": "13.28950000", | |
| "volume": "57516.50000000", | |
| "closeTime": 1517036399999, | |
| "quoteAssetVolume": "765128.84533900", | |
| "trades": 1457, | |
| "takerBaseAssetVolume": "29224.92000000", | |
| "takerQuoteAssetVolume": "388582.52500000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517036400000, | |
| "open": "13.28950000", | |
| "high": "13.31990000", | |
| "low": "13.13010000", | |
| "close": "13.24800000", | |
| "volume": "34941.91000000", | |
| "closeTime": 1517039999999, | |
| "quoteAssetVolume": "462073.43112200", | |
| "trades": 1061, | |
| "takerBaseAssetVolume": "14410.96000000", | |
| "takerQuoteAssetVolume": "190679.83242900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517040000000, | |
| "open": "13.23610000", | |
| "high": "13.31000000", | |
| "low": "13.13000000", | |
| "close": "13.19400000", | |
| "volume": "38260.93000000", | |
| "closeTime": 1517043599999, | |
| "quoteAssetVolume": "505801.01252100", | |
| "trades": 892, | |
| "takerBaseAssetVolume": "17542.28000000", | |
| "takerQuoteAssetVolume": "232391.41817500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517043600000, | |
| "open": "13.19400000", | |
| "high": "13.29900000", | |
| "low": "13.17360000", | |
| "close": "13.26600000", | |
| "volume": "23048.54000000", | |
| "closeTime": 1517047199999, | |
| "quoteAssetVolume": "304918.12674800", | |
| "trades": 708, | |
| "takerBaseAssetVolume": "13649.56000000", | |
| "takerQuoteAssetVolume": "180619.43893400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517047200000, | |
| "open": "13.27000000", | |
| "high": "13.33500000", | |
| "low": "13.21030000", | |
| "close": "13.25990000", | |
| "volume": "20655.78000000", | |
| "closeTime": 1517050799999, | |
| "quoteAssetVolume": "274176.77381600", | |
| "trades": 776, | |
| "takerBaseAssetVolume": "9095.87000000", | |
| "takerQuoteAssetVolume": "120845.48589000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517050800000, | |
| "open": "13.25970000", | |
| "high": "13.26910000", | |
| "low": "12.89000000", | |
| "close": "13.03000000", | |
| "volume": "73863.30000000", | |
| "closeTime": 1517054399999, | |
| "quoteAssetVolume": "961782.55023900", | |
| "trades": 1828, | |
| "takerBaseAssetVolume": "27592.30000000", | |
| "takerQuoteAssetVolume": "359089.80955800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517054400000, | |
| "open": "13.03000000", | |
| "high": "13.13960000", | |
| "low": "12.94760000", | |
| "close": "13.01200000", | |
| "volume": "27991.42000000", | |
| "closeTime": 1517057999999, | |
| "quoteAssetVolume": "365170.53708100", | |
| "trades": 835, | |
| "takerBaseAssetVolume": "13377.26000000", | |
| "takerQuoteAssetVolume": "174578.85655600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517058000000, | |
| "open": "13.03310000", | |
| "high": "13.15000000", | |
| "low": "13.01280000", | |
| "close": "13.12380000", | |
| "volume": "28763.98000000", | |
| "closeTime": 1517061599999, | |
| "quoteAssetVolume": "376806.28737200", | |
| "trades": 790, | |
| "takerBaseAssetVolume": "14549.32000000", | |
| "takerQuoteAssetVolume": "190676.88468300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517061600000, | |
| "open": "13.08680000", | |
| "high": "13.12510000", | |
| "low": "13.01210000", | |
| "close": "13.07000000", | |
| "volume": "27581.80000000", | |
| "closeTime": 1517065199999, | |
| "quoteAssetVolume": "360642.55377000", | |
| "trades": 757, | |
| "takerBaseAssetVolume": "10990.40000000", | |
| "takerQuoteAssetVolume": "143650.65555600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517065200000, | |
| "open": "13.09180000", | |
| "high": "13.43900000", | |
| "low": "13.07000000", | |
| "close": "13.40200000", | |
| "volume": "102772.70000000", | |
| "closeTime": 1517068799999, | |
| "quoteAssetVolume": "1363907.36978200", | |
| "trades": 2229, | |
| "takerBaseAssetVolume": "78444.05000000", | |
| "takerQuoteAssetVolume": "1041411.81114800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517068800000, | |
| "open": "13.40200000", | |
| "high": "13.54540000", | |
| "low": "13.27500000", | |
| "close": "13.54540000", | |
| "volume": "108210.48000000", | |
| "closeTime": 1517072399999, | |
| "quoteAssetVolume": "1451171.45792000", | |
| "trades": 2457, | |
| "takerBaseAssetVolume": "70875.91000000", | |
| "takerQuoteAssetVolume": "951257.21239600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517072400000, | |
| "open": "13.54540000", | |
| "high": "13.55100000", | |
| "low": "13.26000000", | |
| "close": "13.29000000", | |
| "volume": "69345.73000000", | |
| "closeTime": 1517075999999, | |
| "quoteAssetVolume": "930621.11206700", | |
| "trades": 1591, | |
| "takerBaseAssetVolume": "23398.99000000", | |
| "takerQuoteAssetVolume": "313825.43433900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517076000000, | |
| "open": "13.29000000", | |
| "high": "13.42000000", | |
| "low": "13.21880000", | |
| "close": "13.33000000", | |
| "volume": "22288.11000000", | |
| "closeTime": 1517079599999, | |
| "quoteAssetVolume": "296912.48593100", | |
| "trades": 894, | |
| "takerBaseAssetVolume": "11061.27000000", | |
| "takerQuoteAssetVolume": "147391.67865000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517079600000, | |
| "open": "13.33000000", | |
| "high": "13.43630000", | |
| "low": "13.26000000", | |
| "close": "13.37500000", | |
| "volume": "21787.68000000", | |
| "closeTime": 1517083199999, | |
| "quoteAssetVolume": "291398.48651700", | |
| "trades": 769, | |
| "takerBaseAssetVolume": "12609.34000000", | |
| "takerQuoteAssetVolume": "168756.53387600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517083200000, | |
| "open": "13.37500000", | |
| "high": "13.48770000", | |
| "low": "13.26000000", | |
| "close": "13.32040000", | |
| "volume": "44287.33000000", | |
| "closeTime": 1517086799999, | |
| "quoteAssetVolume": "593732.81718400", | |
| "trades": 1275, | |
| "takerBaseAssetVolume": "18555.79000000", | |
| "takerQuoteAssetVolume": "248950.50494500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517086800000, | |
| "open": "13.33000000", | |
| "high": "13.42000000", | |
| "low": "13.22000000", | |
| "close": "13.40540000", | |
| "volume": "26424.46000000", | |
| "closeTime": 1517090399999, | |
| "quoteAssetVolume": "351608.82117600", | |
| "trades": 939, | |
| "takerBaseAssetVolume": "14939.64000000", | |
| "takerQuoteAssetVolume": "198753.14231300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517090400000, | |
| "open": "13.36830000", | |
| "high": "13.41980000", | |
| "low": "13.30000000", | |
| "close": "13.37980000", | |
| "volume": "31332.13000000", | |
| "closeTime": 1517093999999, | |
| "quoteAssetVolume": "418697.80681500", | |
| "trades": 912, | |
| "takerBaseAssetVolume": "11178.69000000", | |
| "takerQuoteAssetVolume": "149531.02188300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517094000000, | |
| "open": "13.37980000", | |
| "high": "13.44610000", | |
| "low": "13.27000000", | |
| "close": "13.39940000", | |
| "volume": "34684.50000000", | |
| "closeTime": 1517097599999, | |
| "quoteAssetVolume": "463017.61759100", | |
| "trades": 1207, | |
| "takerBaseAssetVolume": "15134.07000000", | |
| "takerQuoteAssetVolume": "202300.07048100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517097600000, | |
| "open": "13.39910000", | |
| "high": "13.48940000", | |
| "low": "13.35190000", | |
| "close": "13.40210000", | |
| "volume": "32532.15000000", | |
| "closeTime": 1517101199999, | |
| "quoteAssetVolume": "436720.45571700", | |
| "trades": 824, | |
| "takerBaseAssetVolume": "21494.44000000", | |
| "takerQuoteAssetVolume": "288743.46303000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517101200000, | |
| "open": "13.40210000", | |
| "high": "13.41200000", | |
| "low": "13.30000000", | |
| "close": "13.32000000", | |
| "volume": "31920.13000000", | |
| "closeTime": 1517104799999, | |
| "quoteAssetVolume": "426059.54062200", | |
| "trades": 1018, | |
| "takerBaseAssetVolume": "10587.95000000", | |
| "takerQuoteAssetVolume": "141486.83338500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517104800000, | |
| "open": "13.33010000", | |
| "high": "13.38440000", | |
| "low": "13.30320000", | |
| "close": "13.31390000", | |
| "volume": "28026.21000000", | |
| "closeTime": 1517108399999, | |
| "quoteAssetVolume": "373657.62049000", | |
| "trades": 951, | |
| "takerBaseAssetVolume": "7528.78000000", | |
| "takerQuoteAssetVolume": "100489.73257100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517108400000, | |
| "open": "13.33980000", | |
| "high": "13.39980000", | |
| "low": "13.31410000", | |
| "close": "13.36920000", | |
| "volume": "25058.15000000", | |
| "closeTime": 1517111999999, | |
| "quoteAssetVolume": "335066.79684800", | |
| "trades": 772, | |
| "takerBaseAssetVolume": "12073.49000000", | |
| "takerQuoteAssetVolume": "161472.88238700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517112000000, | |
| "open": "13.38000000", | |
| "high": "13.69990000", | |
| "low": "13.36890000", | |
| "close": "13.67930000", | |
| "volume": "97955.08000000", | |
| "closeTime": 1517115599999, | |
| "quoteAssetVolume": "1323335.01335200", | |
| "trades": 2044, | |
| "takerBaseAssetVolume": "45278.07000000", | |
| "takerQuoteAssetVolume": "612334.73470700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517115600000, | |
| "open": "13.67880000", | |
| "high": "13.98000000", | |
| "low": "13.65000000", | |
| "close": "13.76000000", | |
| "volume": "165146.86000000", | |
| "closeTime": 1517119199999, | |
| "quoteAssetVolume": "2282584.98974500", | |
| "trades": 3317, | |
| "takerBaseAssetVolume": "71886.74000000", | |
| "takerQuoteAssetVolume": "991955.50729800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517119200000, | |
| "open": "13.75990000", | |
| "high": "13.94000000", | |
| "low": "13.66870000", | |
| "close": "13.94000000", | |
| "volume": "97731.85000000", | |
| "closeTime": 1517122799999, | |
| "quoteAssetVolume": "1351361.73652300", | |
| "trades": 2071, | |
| "takerBaseAssetVolume": "63776.94000000", | |
| "takerQuoteAssetVolume": "882313.35497500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517122800000, | |
| "open": "13.93990000", | |
| "high": "13.95000000", | |
| "low": "13.73190000", | |
| "close": "13.76010000", | |
| "volume": "84308.60000000", | |
| "closeTime": 1517126399999, | |
| "quoteAssetVolume": "1169396.87743500", | |
| "trades": 1939, | |
| "takerBaseAssetVolume": "31097.12000000", | |
| "takerQuoteAssetVolume": "431553.74451700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517126400000, | |
| "open": "13.76210000", | |
| "high": "13.92000000", | |
| "low": "13.71000000", | |
| "close": "13.81000000", | |
| "volume": "64817.22000000", | |
| "closeTime": 1517129999999, | |
| "quoteAssetVolume": "896525.63226400", | |
| "trades": 1672, | |
| "takerBaseAssetVolume": "34965.26000000", | |
| "takerQuoteAssetVolume": "483942.80097600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517130000000, | |
| "open": "13.81490000", | |
| "high": "13.83000000", | |
| "low": "13.63000000", | |
| "close": "13.77000000", | |
| "volume": "52851.27000000", | |
| "closeTime": 1517133599999, | |
| "quoteAssetVolume": "725587.75644300", | |
| "trades": 1406, | |
| "takerBaseAssetVolume": "19227.00000000", | |
| "takerQuoteAssetVolume": "264008.51902900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517133600000, | |
| "open": "13.77000000", | |
| "high": "13.87000000", | |
| "low": "13.65000000", | |
| "close": "13.73910000", | |
| "volume": "59021.28000000", | |
| "closeTime": 1517137199999, | |
| "quoteAssetVolume": "812735.60827400", | |
| "trades": 1785, | |
| "takerBaseAssetVolume": "23972.25000000", | |
| "takerQuoteAssetVolume": "330338.61545300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517137200000, | |
| "open": "13.73930000", | |
| "high": "13.78950000", | |
| "low": "13.68900000", | |
| "close": "13.76000000", | |
| "volume": "53774.75000000", | |
| "closeTime": 1517140799999, | |
| "quoteAssetVolume": "739253.54600300", | |
| "trades": 1644, | |
| "takerBaseAssetVolume": "20841.28000000", | |
| "takerQuoteAssetVolume": "286646.34240400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517140800000, | |
| "open": "13.76000000", | |
| "high": "14.02350000", | |
| "low": "13.62040000", | |
| "close": "13.75000000", | |
| "volume": "153126.44000000", | |
| "closeTime": 1517144399999, | |
| "quoteAssetVolume": "2122520.46543300", | |
| "trades": 3831, | |
| "takerBaseAssetVolume": "86305.34000000", | |
| "takerQuoteAssetVolume": "1198481.90898800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517144400000, | |
| "open": "13.73520000", | |
| "high": "13.78000000", | |
| "low": "13.56500000", | |
| "close": "13.75070000", | |
| "volume": "68725.21000000", | |
| "closeTime": 1517147999999, | |
| "quoteAssetVolume": "939150.47549900", | |
| "trades": 1917, | |
| "takerBaseAssetVolume": "35462.41000000", | |
| "takerQuoteAssetVolume": "484867.91886800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517148000000, | |
| "open": "13.75060000", | |
| "high": "13.79950000", | |
| "low": "13.60000000", | |
| "close": "13.65200000", | |
| "volume": "41866.55000000", | |
| "closeTime": 1517151599999, | |
| "quoteAssetVolume": "573515.49998700", | |
| "trades": 1457, | |
| "takerBaseAssetVolume": "13845.49000000", | |
| "takerQuoteAssetVolume": "189875.72114000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517151600000, | |
| "open": "13.67980000", | |
| "high": "13.79000000", | |
| "low": "13.65280000", | |
| "close": "13.69010000", | |
| "volume": "33172.91000000", | |
| "closeTime": 1517155199999, | |
| "quoteAssetVolume": "455392.32224200", | |
| "trades": 1238, | |
| "takerBaseAssetVolume": "16701.40000000", | |
| "takerQuoteAssetVolume": "229444.74836100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517155200000, | |
| "open": "13.70000000", | |
| "high": "13.76000000", | |
| "low": "13.65190000", | |
| "close": "13.70000000", | |
| "volume": "41819.06000000", | |
| "closeTime": 1517158799999, | |
| "quoteAssetVolume": "573460.23266400", | |
| "trades": 1278, | |
| "takerBaseAssetVolume": "24013.43000000", | |
| "takerQuoteAssetVolume": "329623.88532900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517158800000, | |
| "open": "13.70000000", | |
| "high": "13.73000000", | |
| "low": "13.60510000", | |
| "close": "13.63350000", | |
| "volume": "38041.41000000", | |
| "closeTime": 1517162399999, | |
| "quoteAssetVolume": "519777.77352700", | |
| "trades": 1224, | |
| "takerBaseAssetVolume": "11613.40000000", | |
| "takerQuoteAssetVolume": "158652.66630900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517162400000, | |
| "open": "13.63350000", | |
| "high": "13.70100000", | |
| "low": "13.61860000", | |
| "close": "13.64790000", | |
| "volume": "23818.18000000", | |
| "closeTime": 1517165999999, | |
| "quoteAssetVolume": "325407.00696700", | |
| "trades": 900, | |
| "takerBaseAssetVolume": "6725.75000000", | |
| "takerQuoteAssetVolume": "92001.53423500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517166000000, | |
| "open": "13.63000000", | |
| "high": "13.67970000", | |
| "low": "13.54350000", | |
| "close": "13.64660000", | |
| "volume": "31317.74000000", | |
| "closeTime": 1517169599999, | |
| "quoteAssetVolume": "426203.88567800", | |
| "trades": 1090, | |
| "takerBaseAssetVolume": "8288.54000000", | |
| "takerQuoteAssetVolume": "112899.64088600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517169600000, | |
| "open": "13.62470000", | |
| "high": "13.70320000", | |
| "low": "13.59600000", | |
| "close": "13.69990000", | |
| "volume": "30398.15000000", | |
| "closeTime": 1517173199999, | |
| "quoteAssetVolume": "415355.21958800", | |
| "trades": 1008, | |
| "takerBaseAssetVolume": "16005.96000000", | |
| "takerQuoteAssetVolume": "218941.92667200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517173200000, | |
| "open": "13.69990000", | |
| "high": "13.89980000", | |
| "low": "13.66050000", | |
| "close": "13.85040000", | |
| "volume": "55290.60000000", | |
| "closeTime": 1517176799999, | |
| "quoteAssetVolume": "762555.45505700", | |
| "trades": 1506, | |
| "takerBaseAssetVolume": "22671.25000000", | |
| "takerQuoteAssetVolume": "312616.98157000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517176800000, | |
| "open": "13.86000000", | |
| "high": "13.89000000", | |
| "low": "13.74010000", | |
| "close": "13.80000000", | |
| "volume": "34615.72000000", | |
| "closeTime": 1517180399999, | |
| "quoteAssetVolume": "477873.66873300", | |
| "trades": 1180, | |
| "takerBaseAssetVolume": "15729.37000000", | |
| "takerQuoteAssetVolume": "217277.72346300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517180400000, | |
| "open": "13.80140000", | |
| "high": "13.83000000", | |
| "low": "13.68000000", | |
| "close": "13.77390000", | |
| "volume": "32066.38000000", | |
| "closeTime": 1517183999999, | |
| "quoteAssetVolume": "440658.59734200", | |
| "trades": 975, | |
| "takerBaseAssetVolume": "7294.52000000", | |
| "takerQuoteAssetVolume": "100399.06414400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517184000000, | |
| "open": "13.77390000", | |
| "high": "13.87000000", | |
| "low": "13.74000000", | |
| "close": "13.77880000", | |
| "volume": "26212.62000000", | |
| "closeTime": 1517187599999, | |
| "quoteAssetVolume": "362023.85085400", | |
| "trades": 867, | |
| "takerBaseAssetVolume": "13833.30000000", | |
| "takerQuoteAssetVolume": "191000.98774500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517187600000, | |
| "open": "13.76690000", | |
| "high": "13.81960000", | |
| "low": "13.25000000", | |
| "close": "13.34660000", | |
| "volume": "93879.05000000", | |
| "closeTime": 1517191199999, | |
| "quoteAssetVolume": "1264209.70808400", | |
| "trades": 3223, | |
| "takerBaseAssetVolume": "26171.57000000", | |
| "takerQuoteAssetVolume": "351866.81282700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517191200000, | |
| "open": "13.39960000", | |
| "high": "13.55000000", | |
| "low": "13.25000000", | |
| "close": "13.51590000", | |
| "volume": "62541.41000000", | |
| "closeTime": 1517194799999, | |
| "quoteAssetVolume": "837682.76946100", | |
| "trades": 2239, | |
| "takerBaseAssetVolume": "35136.51000000", | |
| "takerQuoteAssetVolume": "470744.82256000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517194800000, | |
| "open": "13.51570000", | |
| "high": "13.51600000", | |
| "low": "13.35010000", | |
| "close": "13.39020000", | |
| "volume": "29675.12000000", | |
| "closeTime": 1517198399999, | |
| "quoteAssetVolume": "397881.34509400", | |
| "trades": 1770, | |
| "takerBaseAssetVolume": "9584.97000000", | |
| "takerQuoteAssetVolume": "128508.52396800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517198400000, | |
| "open": "13.41240000", | |
| "high": "13.54000000", | |
| "low": "13.38330000", | |
| "close": "13.49590000", | |
| "volume": "37546.12000000", | |
| "closeTime": 1517201999999, | |
| "quoteAssetVolume": "505312.22537200", | |
| "trades": 1736, | |
| "takerBaseAssetVolume": "18285.92000000", | |
| "takerQuoteAssetVolume": "246288.82107600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517202000000, | |
| "open": "13.49010000", | |
| "high": "13.57000000", | |
| "low": "13.33300000", | |
| "close": "13.39980000", | |
| "volume": "32016.01000000", | |
| "closeTime": 1517205599999, | |
| "quoteAssetVolume": "430496.36711800", | |
| "trades": 1259, | |
| "takerBaseAssetVolume": "8412.06000000", | |
| "takerQuoteAssetVolume": "113204.31722900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517205600000, | |
| "open": "13.39990000", | |
| "high": "13.45400000", | |
| "low": "13.10110000", | |
| "close": "13.23000000", | |
| "volume": "73507.71000000", | |
| "closeTime": 1517209199999, | |
| "quoteAssetVolume": "973940.60957100", | |
| "trades": 2814, | |
| "takerBaseAssetVolume": "16425.58000000", | |
| "takerQuoteAssetVolume": "217679.56181600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517209200000, | |
| "open": "13.22970000", | |
| "high": "13.22980000", | |
| "low": "13.03330000", | |
| "close": "13.06770000", | |
| "volume": "53099.97000000", | |
| "closeTime": 1517212799999, | |
| "quoteAssetVolume": "696837.58172800", | |
| "trades": 2168, | |
| "takerBaseAssetVolume": "9600.65000000", | |
| "takerQuoteAssetVolume": "126077.76934900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517212800000, | |
| "open": "13.08200000", | |
| "high": "13.30000000", | |
| "low": "13.00000000", | |
| "close": "13.14990000", | |
| "volume": "54620.09000000", | |
| "closeTime": 1517216399999, | |
| "quoteAssetVolume": "715120.80798700", | |
| "trades": 2213, | |
| "takerBaseAssetVolume": "12609.44000000", | |
| "takerQuoteAssetVolume": "165553.38500200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517216400000, | |
| "open": "13.14970000", | |
| "high": "13.19960000", | |
| "low": "13.06610000", | |
| "close": "13.15010000", | |
| "volume": "27009.27000000", | |
| "closeTime": 1517219999999, | |
| "quoteAssetVolume": "354782.33825100", | |
| "trades": 941, | |
| "takerBaseAssetVolume": "10798.65000000", | |
| "takerQuoteAssetVolume": "142011.59344400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517220000000, | |
| "open": "13.15030000", | |
| "high": "13.28880000", | |
| "low": "13.09070000", | |
| "close": "13.11170000", | |
| "volume": "31196.01000000", | |
| "closeTime": 1517223599999, | |
| "quoteAssetVolume": "410341.70092200", | |
| "trades": 1101, | |
| "takerBaseAssetVolume": "9113.63000000", | |
| "takerQuoteAssetVolume": "120157.58609200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517223600000, | |
| "open": "13.13690000", | |
| "high": "13.15000000", | |
| "low": "12.86000000", | |
| "close": "12.98340000", | |
| "volume": "64991.67000000", | |
| "closeTime": 1517227199999, | |
| "quoteAssetVolume": "843993.47621900", | |
| "trades": 1969, | |
| "takerBaseAssetVolume": "16051.98000000", | |
| "takerQuoteAssetVolume": "207849.65590300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517227200000, | |
| "open": "12.98290000", | |
| "high": "13.03940000", | |
| "low": "12.91010000", | |
| "close": "12.95020000", | |
| "volume": "17548.04000000", | |
| "closeTime": 1517230799999, | |
| "quoteAssetVolume": "227650.84498300", | |
| "trades": 989, | |
| "takerBaseAssetVolume": "6400.46000000", | |
| "takerQuoteAssetVolume": "83042.24680200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517230800000, | |
| "open": "12.95120000", | |
| "high": "13.11950000", | |
| "low": "12.88800000", | |
| "close": "13.11950000", | |
| "volume": "23531.86000000", | |
| "closeTime": 1517234399999, | |
| "quoteAssetVolume": "305753.19577400", | |
| "trades": 1254, | |
| "takerBaseAssetVolume": "9302.92000000", | |
| "takerQuoteAssetVolume": "120870.93892900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517234400000, | |
| "open": "13.11480000", | |
| "high": "13.15230000", | |
| "low": "13.03900000", | |
| "close": "13.11110000", | |
| "volume": "32738.98000000", | |
| "closeTime": 1517237999999, | |
| "quoteAssetVolume": "429085.10456700", | |
| "trades": 1397, | |
| "takerBaseAssetVolume": "14156.99000000", | |
| "takerQuoteAssetVolume": "185591.30329800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517238000000, | |
| "open": "13.09050000", | |
| "high": "13.19000000", | |
| "low": "13.00010000", | |
| "close": "13.14880000", | |
| "volume": "27809.67000000", | |
| "closeTime": 1517241599999, | |
| "quoteAssetVolume": "364484.93700500", | |
| "trades": 1157, | |
| "takerBaseAssetVolume": "16498.99000000", | |
| "takerQuoteAssetVolume": "216403.32532900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517241600000, | |
| "open": "13.14880000", | |
| "high": "13.15000000", | |
| "low": "13.03570000", | |
| "close": "13.09520000", | |
| "volume": "21486.62000000", | |
| "closeTime": 1517245199999, | |
| "quoteAssetVolume": "281351.84968400", | |
| "trades": 1056, | |
| "takerBaseAssetVolume": "6118.56000000", | |
| "takerQuoteAssetVolume": "80228.62078600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517245200000, | |
| "open": "13.09520000", | |
| "high": "13.14000000", | |
| "low": "13.03570000", | |
| "close": "13.10300000", | |
| "volume": "13842.09000000", | |
| "closeTime": 1517248799999, | |
| "quoteAssetVolume": "181360.69563300", | |
| "trades": 928, | |
| "takerBaseAssetVolume": "3637.39000000", | |
| "takerQuoteAssetVolume": "47698.43255700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517248800000, | |
| "open": "13.10300000", | |
| "high": "13.12000000", | |
| "low": "13.00410000", | |
| "close": "13.08160000", | |
| "volume": "20563.16000000", | |
| "closeTime": 1517252399999, | |
| "quoteAssetVolume": "268312.79482200", | |
| "trades": 1157, | |
| "takerBaseAssetVolume": "5648.67000000", | |
| "takerQuoteAssetVolume": "73832.60087900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517252400000, | |
| "open": "13.08160000", | |
| "high": "13.08960000", | |
| "low": "12.94000000", | |
| "close": "12.98000000", | |
| "volume": "20539.47000000", | |
| "closeTime": 1517255999999, | |
| "quoteAssetVolume": "267188.62473600", | |
| "trades": 993, | |
| "takerBaseAssetVolume": "4180.56000000", | |
| "takerQuoteAssetVolume": "54407.73003500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517256000000, | |
| "open": "12.98000000", | |
| "high": "13.09000000", | |
| "low": "12.94020000", | |
| "close": "12.97100000", | |
| "volume": "13472.91000000", | |
| "closeTime": 1517259599999, | |
| "quoteAssetVolume": "175029.01292400", | |
| "trades": 996, | |
| "takerBaseAssetVolume": "7261.76000000", | |
| "takerQuoteAssetVolume": "94408.80877800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517259600000, | |
| "open": "12.97130000", | |
| "high": "13.05000000", | |
| "low": "12.97100000", | |
| "close": "13.03360000", | |
| "volume": "13669.31000000", | |
| "closeTime": 1517263199999, | |
| "quoteAssetVolume": "177857.79010500", | |
| "trades": 1003, | |
| "takerBaseAssetVolume": "8418.95000000", | |
| "takerQuoteAssetVolume": "109571.71716200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517263200000, | |
| "open": "13.03350000", | |
| "high": "13.08460000", | |
| "low": "12.79000000", | |
| "close": "12.83020000", | |
| "volume": "35262.92000000", | |
| "closeTime": 1517266799999, | |
| "quoteAssetVolume": "453629.22801300", | |
| "trades": 1659, | |
| "takerBaseAssetVolume": "3945.12000000", | |
| "takerQuoteAssetVolume": "50874.57740800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517266800000, | |
| "open": "12.83060000", | |
| "high": "12.89980000", | |
| "low": "12.73900000", | |
| "close": "12.81500000", | |
| "volume": "31193.13000000", | |
| "closeTime": 1517270399999, | |
| "quoteAssetVolume": "399106.30922900", | |
| "trades": 1518, | |
| "takerBaseAssetVolume": "11657.36000000", | |
| "takerQuoteAssetVolume": "149080.68311300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517270400000, | |
| "open": "12.82950000", | |
| "high": "12.95820000", | |
| "low": "12.75000000", | |
| "close": "12.76120000", | |
| "volume": "24291.15000000", | |
| "closeTime": 1517273999999, | |
| "quoteAssetVolume": "310782.71416200", | |
| "trades": 1549, | |
| "takerBaseAssetVolume": "4666.06000000", | |
| "takerQuoteAssetVolume": "59822.86965800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517274000000, | |
| "open": "12.76000000", | |
| "high": "12.76440000", | |
| "low": "12.43000000", | |
| "close": "12.43260000", | |
| "volume": "79337.99000000", | |
| "closeTime": 1517277599999, | |
| "quoteAssetVolume": "998888.18855500", | |
| "trades": 3240, | |
| "takerBaseAssetVolume": "13065.55000000", | |
| "takerQuoteAssetVolume": "164576.50792600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517277600000, | |
| "open": "12.45990000", | |
| "high": "12.98000000", | |
| "low": "12.43000000", | |
| "close": "12.51000000", | |
| "volume": "55332.20000000", | |
| "closeTime": 1517281199999, | |
| "quoteAssetVolume": "696015.78721700", | |
| "trades": 2239, | |
| "takerBaseAssetVolume": "27035.57000000", | |
| "takerQuoteAssetVolume": "340659.16007200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517281200000, | |
| "open": "12.53990000", | |
| "high": "12.53990000", | |
| "low": "12.23000000", | |
| "close": "12.45970000", | |
| "volume": "54449.29000000", | |
| "closeTime": 1517284799999, | |
| "quoteAssetVolume": "673607.48353400", | |
| "trades": 2322, | |
| "takerBaseAssetVolume": "16512.89000000", | |
| "takerQuoteAssetVolume": "204402.39386400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517284800000, | |
| "open": "12.45500000", | |
| "high": "12.69000000", | |
| "low": "12.45000000", | |
| "close": "12.56990000", | |
| "volume": "36812.17000000", | |
| "closeTime": 1517288399999, | |
| "quoteAssetVolume": "463370.10935100", | |
| "trades": 1633, | |
| "takerBaseAssetVolume": "18588.86000000", | |
| "takerQuoteAssetVolume": "234216.08437200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517288400000, | |
| "open": "12.56080000", | |
| "high": "12.69960000", | |
| "low": "12.53390000", | |
| "close": "12.59970000", | |
| "volume": "21224.68000000", | |
| "closeTime": 1517291999999, | |
| "quoteAssetVolume": "267965.86602200", | |
| "trades": 953, | |
| "takerBaseAssetVolume": "6177.94000000", | |
| "takerQuoteAssetVolume": "77983.74731500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517292000000, | |
| "open": "12.59970000", | |
| "high": "12.67850000", | |
| "low": "12.55000000", | |
| "close": "12.56000000", | |
| "volume": "25113.11000000", | |
| "closeTime": 1517295599999, | |
| "quoteAssetVolume": "316774.02637400", | |
| "trades": 1041, | |
| "takerBaseAssetVolume": "9686.91000000", | |
| "takerQuoteAssetVolume": "122295.02414600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517295600000, | |
| "open": "12.55010000", | |
| "high": "12.62550000", | |
| "low": "12.44500000", | |
| "close": "12.56650000", | |
| "volume": "30886.18000000", | |
| "closeTime": 1517299199999, | |
| "quoteAssetVolume": "386453.16487600", | |
| "trades": 1218, | |
| "takerBaseAssetVolume": "12340.72000000", | |
| "takerQuoteAssetVolume": "154656.31732500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517299200000, | |
| "open": "12.58990000", | |
| "high": "12.75260000", | |
| "low": "12.58990000", | |
| "close": "12.70060000", | |
| "volume": "25691.52000000", | |
| "closeTime": 1517302799999, | |
| "quoteAssetVolume": "326098.87385100", | |
| "trades": 1556, | |
| "takerBaseAssetVolume": "13429.57000000", | |
| "takerQuoteAssetVolume": "170389.56409100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517302800000, | |
| "open": "12.68000000", | |
| "high": "12.71500000", | |
| "low": "12.40960000", | |
| "close": "12.44810000", | |
| "volume": "26471.93000000", | |
| "closeTime": 1517306399999, | |
| "quoteAssetVolume": "331656.97972900", | |
| "trades": 1626, | |
| "takerBaseAssetVolume": "6773.42000000", | |
| "takerQuoteAssetVolume": "84860.67530100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517306400000, | |
| "open": "12.43360000", | |
| "high": "12.51980000", | |
| "low": "12.35000000", | |
| "close": "12.44030000", | |
| "volume": "30326.85000000", | |
| "closeTime": 1517309999999, | |
| "quoteAssetVolume": "375627.24833700", | |
| "trades": 1391, | |
| "takerBaseAssetVolume": "7496.76000000", | |
| "takerQuoteAssetVolume": "93009.25342500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517310000000, | |
| "open": "12.44030000", | |
| "high": "12.49950000", | |
| "low": "12.30800000", | |
| "close": "12.47000000", | |
| "volume": "18480.50000000", | |
| "closeTime": 1517313599999, | |
| "quoteAssetVolume": "229457.34037100", | |
| "trades": 952, | |
| "takerBaseAssetVolume": "8287.40000000", | |
| "takerQuoteAssetVolume": "103129.54841300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517313600000, | |
| "open": "12.48980000", | |
| "high": "12.58440000", | |
| "low": "12.40800000", | |
| "close": "12.42330000", | |
| "volume": "24123.63000000", | |
| "closeTime": 1517317199999, | |
| "quoteAssetVolume": "301036.40764600", | |
| "trades": 1211, | |
| "takerBaseAssetVolume": "8787.76000000", | |
| "takerQuoteAssetVolume": "109780.23466500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517317200000, | |
| "open": "12.42160000", | |
| "high": "12.44650000", | |
| "low": "12.00000000", | |
| "close": "12.08010000", | |
| "volume": "118906.35000000", | |
| "closeTime": 1517320799999, | |
| "quoteAssetVolume": "1448403.42902100", | |
| "trades": 5176, | |
| "takerBaseAssetVolume": "30601.64000000", | |
| "takerQuoteAssetVolume": "371684.12931600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517320800000, | |
| "open": "12.09980000", | |
| "high": "12.16580000", | |
| "low": "11.95000000", | |
| "close": "12.02410000", | |
| "volume": "65668.42000000", | |
| "closeTime": 1517324399999, | |
| "quoteAssetVolume": "790028.87844900", | |
| "trades": 2959, | |
| "takerBaseAssetVolume": "11084.71000000", | |
| "takerQuoteAssetVolume": "133551.56573800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517324400000, | |
| "open": "12.02410000", | |
| "high": "12.07460000", | |
| "low": "11.50000000", | |
| "close": "11.70010000", | |
| "volume": "119114.59000000", | |
| "closeTime": 1517327999999, | |
| "quoteAssetVolume": "1401029.51716600", | |
| "trades": 5550, | |
| "takerBaseAssetVolume": "36240.83000000", | |
| "takerQuoteAssetVolume": "425952.56134000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517328000000, | |
| "open": "11.69990000", | |
| "high": "11.98000000", | |
| "low": "11.69990000", | |
| "close": "11.82320000", | |
| "volume": "65072.98000000", | |
| "closeTime": 1517331599999, | |
| "quoteAssetVolume": "771427.99999700", | |
| "trades": 3704, | |
| "takerBaseAssetVolume": "26897.55000000", | |
| "takerQuoteAssetVolume": "318636.34119000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517331600000, | |
| "open": "11.82320000", | |
| "high": "11.99990000", | |
| "low": "11.65010000", | |
| "close": "11.65020000", | |
| "volume": "34665.41000000", | |
| "closeTime": 1517335199999, | |
| "quoteAssetVolume": "412047.53530000", | |
| "trades": 2283, | |
| "takerBaseAssetVolume": "9836.02000000", | |
| "takerQuoteAssetVolume": "117049.53160300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517335200000, | |
| "open": "11.65020000", | |
| "high": "11.67420000", | |
| "low": "11.11000000", | |
| "close": "11.22080000", | |
| "volume": "164795.24000000", | |
| "closeTime": 1517338799999, | |
| "quoteAssetVolume": "1871061.92496300", | |
| "trades": 5878, | |
| "takerBaseAssetVolume": "49208.55000000", | |
| "takerQuoteAssetVolume": "557650.48824900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517338800000, | |
| "open": "11.23890000", | |
| "high": "11.87500000", | |
| "low": "11.11000000", | |
| "close": "11.77340000", | |
| "volume": "122421.07000000", | |
| "closeTime": 1517342399999, | |
| "quoteAssetVolume": "1409588.63458000", | |
| "trades": 4639, | |
| "takerBaseAssetVolume": "50888.67000000", | |
| "takerQuoteAssetVolume": "587683.37352000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517342400000, | |
| "open": "11.77960000", | |
| "high": "11.79890000", | |
| "low": "11.35500000", | |
| "close": "11.44440000", | |
| "volume": "50954.70000000", | |
| "closeTime": 1517345999999, | |
| "quoteAssetVolume": "589315.44315000", | |
| "trades": 2317, | |
| "takerBaseAssetVolume": "19517.11000000", | |
| "takerQuoteAssetVolume": "225842.30796100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517346000000, | |
| "open": "11.46780000", | |
| "high": "11.70000000", | |
| "low": "11.40030000", | |
| "close": "11.56450000", | |
| "volume": "30519.81000000", | |
| "closeTime": 1517349599999, | |
| "quoteAssetVolume": "352305.42219500", | |
| "trades": 2092, | |
| "takerBaseAssetVolume": "14805.76000000", | |
| "takerQuoteAssetVolume": "170929.21833500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517349600000, | |
| "open": "11.55280000", | |
| "high": "12.00000000", | |
| "low": "11.55000000", | |
| "close": "11.67600000", | |
| "volume": "64949.41000000", | |
| "closeTime": 1517353199999, | |
| "quoteAssetVolume": "766098.96649800", | |
| "trades": 2647, | |
| "takerBaseAssetVolume": "26067.45000000", | |
| "takerQuoteAssetVolume": "307891.00987600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517353200000, | |
| "open": "11.62050000", | |
| "high": "11.67510000", | |
| "low": "11.33010000", | |
| "close": "11.47490000", | |
| "volume": "32930.38000000", | |
| "closeTime": 1517356799999, | |
| "quoteAssetVolume": "378479.28611000", | |
| "trades": 2158, | |
| "takerBaseAssetVolume": "11962.85000000", | |
| "takerQuoteAssetVolume": "137275.98371200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517356800000, | |
| "open": "11.46000000", | |
| "high": "11.54830000", | |
| "low": "11.00000000", | |
| "close": "11.00000000", | |
| "volume": "78894.76000000", | |
| "closeTime": 1517360399999, | |
| "quoteAssetVolume": "882375.35579000", | |
| "trades": 4532, | |
| "takerBaseAssetVolume": "20713.67000000", | |
| "takerQuoteAssetVolume": "233884.21811500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517360400000, | |
| "open": "11.00010000", | |
| "high": "11.25000000", | |
| "low": "10.75000000", | |
| "close": "11.01250000", | |
| "volume": "113309.03000000", | |
| "closeTime": 1517363999999, | |
| "quoteAssetVolume": "1239060.72409100", | |
| "trades": 4660, | |
| "takerBaseAssetVolume": "62088.72000000", | |
| "takerQuoteAssetVolume": "679505.31332200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517364000000, | |
| "open": "11.03900000", | |
| "high": "11.37610000", | |
| "low": "11.00010000", | |
| "close": "11.31760000", | |
| "volume": "62808.22000000", | |
| "closeTime": 1517367599999, | |
| "quoteAssetVolume": "704622.54011000", | |
| "trades": 3535, | |
| "takerBaseAssetVolume": "22287.04000000", | |
| "takerQuoteAssetVolume": "250201.78495700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517367600000, | |
| "open": "11.37250000", | |
| "high": "11.37270000", | |
| "low": "11.11000000", | |
| "close": "11.26000000", | |
| "volume": "60086.00000000", | |
| "closeTime": 1517371199999, | |
| "quoteAssetVolume": "673099.52974100", | |
| "trades": 3106, | |
| "takerBaseAssetVolume": "19238.85000000", | |
| "takerQuoteAssetVolume": "215825.46221000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517371200000, | |
| "open": "11.24030000", | |
| "high": "11.27330000", | |
| "low": "11.00000000", | |
| "close": "11.05990000", | |
| "volume": "46044.08000000", | |
| "closeTime": 1517374799999, | |
| "quoteAssetVolume": "509214.67036300", | |
| "trades": 2653, | |
| "takerBaseAssetVolume": "15057.94000000", | |
| "takerQuoteAssetVolume": "166605.99458600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517374800000, | |
| "open": "11.04560000", | |
| "high": "11.18980000", | |
| "low": "10.87120000", | |
| "close": "11.08690000", | |
| "volume": "38702.59000000", | |
| "closeTime": 1517378399999, | |
| "quoteAssetVolume": "426736.20674800", | |
| "trades": 2896, | |
| "takerBaseAssetVolume": "14965.10000000", | |
| "takerQuoteAssetVolume": "165155.68627000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517378400000, | |
| "open": "11.08690000", | |
| "high": "11.35000000", | |
| "low": "11.00100000", | |
| "close": "11.30860000", | |
| "volume": "40085.65000000", | |
| "closeTime": 1517381999999, | |
| "quoteAssetVolume": "448689.95698600", | |
| "trades": 2529, | |
| "takerBaseAssetVolume": "19410.19000000", | |
| "takerQuoteAssetVolume": "217496.99605300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517382000000, | |
| "open": "11.30860000", | |
| "high": "11.50000000", | |
| "low": "11.16010000", | |
| "close": "11.32010000", | |
| "volume": "38872.36000000", | |
| "closeTime": 1517385599999, | |
| "quoteAssetVolume": "440063.95248300", | |
| "trades": 2236, | |
| "takerBaseAssetVolume": "12457.94000000", | |
| "takerQuoteAssetVolume": "141503.00722100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517385600000, | |
| "open": "11.32040000", | |
| "high": "11.50000000", | |
| "low": "11.20110000", | |
| "close": "11.25000000", | |
| "volume": "30620.76000000", | |
| "closeTime": 1517389199999, | |
| "quoteAssetVolume": "347982.90549600", | |
| "trades": 2369, | |
| "takerBaseAssetVolume": "9882.06000000", | |
| "takerQuoteAssetVolume": "112631.22618000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517389200000, | |
| "open": "11.25000000", | |
| "high": "11.37080000", | |
| "low": "11.04000000", | |
| "close": "11.13590000", | |
| "volume": "35205.71000000", | |
| "closeTime": 1517392799999, | |
| "quoteAssetVolume": "394246.68952700", | |
| "trades": 2304, | |
| "takerBaseAssetVolume": "8522.71000000", | |
| "takerQuoteAssetVolume": "95470.72344800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517392800000, | |
| "open": "11.18000000", | |
| "high": "11.31180000", | |
| "low": "11.13890000", | |
| "close": "11.18090000", | |
| "volume": "23611.52000000", | |
| "closeTime": 1517396399999, | |
| "quoteAssetVolume": "264940.15916600", | |
| "trades": 1734, | |
| "takerBaseAssetVolume": "8586.79000000", | |
| "takerQuoteAssetVolume": "96489.40259900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517396400000, | |
| "open": "11.17530000", | |
| "high": "11.29000000", | |
| "low": "11.05000000", | |
| "close": "11.23530000", | |
| "volume": "21786.48000000", | |
| "closeTime": 1517399999999, | |
| "quoteAssetVolume": "243555.85201000", | |
| "trades": 1287, | |
| "takerBaseAssetVolume": "9274.32000000", | |
| "takerQuoteAssetVolume": "103862.25970400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517400000000, | |
| "open": "11.23530000", | |
| "high": "11.36600000", | |
| "low": "11.21780000", | |
| "close": "11.35010000", | |
| "volume": "26581.21000000", | |
| "closeTime": 1517403599999, | |
| "quoteAssetVolume": "299950.04211900", | |
| "trades": 1150, | |
| "takerBaseAssetVolume": "11701.12000000", | |
| "takerQuoteAssetVolume": "132067.59893400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517403600000, | |
| "open": "11.35010000", | |
| "high": "11.35470000", | |
| "low": "11.09010000", | |
| "close": "11.10000000", | |
| "volume": "35733.97000000", | |
| "closeTime": 1517407199999, | |
| "quoteAssetVolume": "401655.66296800", | |
| "trades": 1569, | |
| "takerBaseAssetVolume": "6329.75000000", | |
| "takerQuoteAssetVolume": "71170.29593900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517407200000, | |
| "open": "11.09020000", | |
| "high": "11.14990000", | |
| "low": "10.75380000", | |
| "close": "10.83150000", | |
| "volume": "55402.07000000", | |
| "closeTime": 1517410799999, | |
| "quoteAssetVolume": "608423.80770600", | |
| "trades": 2361, | |
| "takerBaseAssetVolume": "16450.67000000", | |
| "takerQuoteAssetVolume": "180812.46685200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517410800000, | |
| "open": "10.85010000", | |
| "high": "10.93630000", | |
| "low": "10.68670000", | |
| "close": "10.81600000", | |
| "volume": "54850.01000000", | |
| "closeTime": 1517414399999, | |
| "quoteAssetVolume": "593533.13741100", | |
| "trades": 1798, | |
| "takerBaseAssetVolume": "19208.08000000", | |
| "takerQuoteAssetVolume": "207821.19366900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517414400000, | |
| "open": "10.81610000", | |
| "high": "10.82380000", | |
| "low": "10.55300000", | |
| "close": "10.79310000", | |
| "volume": "63101.07000000", | |
| "closeTime": 1517417999999, | |
| "quoteAssetVolume": "673779.09036600", | |
| "trades": 2927, | |
| "takerBaseAssetVolume": "33947.99000000", | |
| "takerQuoteAssetVolume": "362547.57771300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517418000000, | |
| "open": "10.81120000", | |
| "high": "10.98680000", | |
| "low": "10.74980000", | |
| "close": "10.82600000", | |
| "volume": "32352.71000000", | |
| "closeTime": 1517421599999, | |
| "quoteAssetVolume": "351396.86430100", | |
| "trades": 1616, | |
| "takerBaseAssetVolume": "16509.54000000", | |
| "takerQuoteAssetVolume": "179330.98968700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517421600000, | |
| "open": "10.82600000", | |
| "high": "10.98000000", | |
| "low": "10.79600000", | |
| "close": "10.89720000", | |
| "volume": "18100.23000000", | |
| "closeTime": 1517425199999, | |
| "quoteAssetVolume": "197278.12172300", | |
| "trades": 1414, | |
| "takerBaseAssetVolume": "8751.97000000", | |
| "takerQuoteAssetVolume": "95386.65015400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517425200000, | |
| "open": "10.89720000", | |
| "high": "10.99010000", | |
| "low": "10.84000000", | |
| "close": "10.96000000", | |
| "volume": "18666.75000000", | |
| "closeTime": 1517428799999, | |
| "quoteAssetVolume": "203779.84735000", | |
| "trades": 1143, | |
| "takerBaseAssetVolume": "8903.24000000", | |
| "takerQuoteAssetVolume": "97214.30944500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517428800000, | |
| "open": "10.98900000", | |
| "high": "11.09810000", | |
| "low": "10.92020000", | |
| "close": "11.09550000", | |
| "volume": "11867.97000000", | |
| "closeTime": 1517432399999, | |
| "quoteAssetVolume": "130850.16525900", | |
| "trades": 822, | |
| "takerBaseAssetVolume": "6520.58000000", | |
| "takerQuoteAssetVolume": "71852.14117400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517432400000, | |
| "open": "11.09690000", | |
| "high": "11.15890000", | |
| "low": "10.99830000", | |
| "close": "11.01530000", | |
| "volume": "13245.05000000", | |
| "closeTime": 1517435999999, | |
| "quoteAssetVolume": "146519.01270100", | |
| "trades": 792, | |
| "takerBaseAssetVolume": "7653.63000000", | |
| "takerQuoteAssetVolume": "84782.50861400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517436000000, | |
| "open": "11.01610000", | |
| "high": "11.16220000", | |
| "low": "11.00000000", | |
| "close": "11.06000000", | |
| "volume": "10124.91000000", | |
| "closeTime": 1517439599999, | |
| "quoteAssetVolume": "112191.46948500", | |
| "trades": 837, | |
| "takerBaseAssetVolume": "2813.88000000", | |
| "takerQuoteAssetVolume": "31200.94485100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517439600000, | |
| "open": "11.06000000", | |
| "high": "11.31310000", | |
| "low": "11.00660000", | |
| "close": "11.31310000", | |
| "volume": "17062.37000000", | |
| "closeTime": 1517443199999, | |
| "quoteAssetVolume": "190432.95123900", | |
| "trades": 1041, | |
| "takerBaseAssetVolume": "11363.14000000", | |
| "takerQuoteAssetVolume": "126933.07507400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517443200000, | |
| "open": "11.31310000", | |
| "high": "11.37100000", | |
| "low": "11.22280000", | |
| "close": "11.31000000", | |
| "volume": "34983.00000000", | |
| "closeTime": 1517446799999, | |
| "quoteAssetVolume": "396141.85477900", | |
| "trades": 1910, | |
| "takerBaseAssetVolume": "10101.43000000", | |
| "takerQuoteAssetVolume": "114354.86760600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517446800000, | |
| "open": "11.31000000", | |
| "high": "11.45000000", | |
| "low": "11.20000000", | |
| "close": "11.32000000", | |
| "volume": "34013.01000000", | |
| "closeTime": 1517450399999, | |
| "quoteAssetVolume": "384267.71605900", | |
| "trades": 1484, | |
| "takerBaseAssetVolume": "17490.17000000", | |
| "takerQuoteAssetVolume": "197583.34185600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517450400000, | |
| "open": "11.32000000", | |
| "high": "11.45000000", | |
| "low": "11.31950000", | |
| "close": "11.40200000", | |
| "volume": "30637.62000000", | |
| "closeTime": 1517453999999, | |
| "quoteAssetVolume": "349586.01412200", | |
| "trades": 1565, | |
| "takerBaseAssetVolume": "17921.79000000", | |
| "takerQuoteAssetVolume": "204500.74535300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517454000000, | |
| "open": "11.40040000", | |
| "high": "11.43460000", | |
| "low": "11.02000000", | |
| "close": "11.16430000", | |
| "volume": "42759.17000000", | |
| "closeTime": 1517457599999, | |
| "quoteAssetVolume": "481131.76782500", | |
| "trades": 2626, | |
| "takerBaseAssetVolume": "17331.05000000", | |
| "takerQuoteAssetVolume": "194821.47455200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517457600000, | |
| "open": "11.17410000", | |
| "high": "11.22780000", | |
| "low": "11.10400000", | |
| "close": "11.22780000", | |
| "volume": "26392.86000000", | |
| "closeTime": 1517461199999, | |
| "quoteAssetVolume": "294782.61665200", | |
| "trades": 1921, | |
| "takerBaseAssetVolume": "15064.37000000", | |
| "takerQuoteAssetVolume": "168408.78928700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517461200000, | |
| "open": "11.22790000", | |
| "high": "11.29000000", | |
| "low": "11.20000000", | |
| "close": "11.22160000", | |
| "volume": "20450.30000000", | |
| "closeTime": 1517464799999, | |
| "quoteAssetVolume": "230177.08119600", | |
| "trades": 1371, | |
| "takerBaseAssetVolume": "8124.83000000", | |
| "takerQuoteAssetVolume": "91480.30799600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517464800000, | |
| "open": "11.20500000", | |
| "high": "11.22000000", | |
| "low": "10.80000000", | |
| "close": "10.87970000", | |
| "volume": "43132.54000000", | |
| "closeTime": 1517468399999, | |
| "quoteAssetVolume": "474888.92257700", | |
| "trades": 1929, | |
| "takerBaseAssetVolume": "11587.68000000", | |
| "takerQuoteAssetVolume": "128100.39010400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517468400000, | |
| "open": "10.87970000", | |
| "high": "11.03940000", | |
| "low": "10.80000000", | |
| "close": "10.83630000", | |
| "volume": "34756.26000000", | |
| "closeTime": 1517471999999, | |
| "quoteAssetVolume": "378396.12268500", | |
| "trades": 1386, | |
| "takerBaseAssetVolume": "16528.36000000", | |
| "takerQuoteAssetVolume": "179796.77510000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517472000000, | |
| "open": "10.86330000", | |
| "high": "10.86330000", | |
| "low": "9.85900000", | |
| "close": "10.39000000", | |
| "volume": "270438.27000000", | |
| "closeTime": 1517475599999, | |
| "quoteAssetVolume": "2780103.07144000", | |
| "trades": 7101, | |
| "takerBaseAssetVolume": "96192.36000000", | |
| "takerQuoteAssetVolume": "992176.10722300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517475600000, | |
| "open": "10.39000000", | |
| "high": "10.46180000", | |
| "low": "9.68860000", | |
| "close": "9.73400000", | |
| "volume": "146813.20000000", | |
| "closeTime": 1517479199999, | |
| "quoteAssetVolume": "1473353.00709200", | |
| "trades": 5218, | |
| "takerBaseAssetVolume": "47680.46000000", | |
| "takerQuoteAssetVolume": "475339.82052200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517479200000, | |
| "open": "9.70120000", | |
| "high": "9.99850000", | |
| "low": "9.67000000", | |
| "close": "9.83010000", | |
| "volume": "101697.84000000", | |
| "closeTime": 1517482799999, | |
| "quoteAssetVolume": "1000390.49632400", | |
| "trades": 4357, | |
| "takerBaseAssetVolume": "49825.88000000", | |
| "takerQuoteAssetVolume": "490240.87179700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517482800000, | |
| "open": "9.83000000", | |
| "high": "10.18210000", | |
| "low": "9.79010000", | |
| "close": "9.89670000", | |
| "volume": "87820.87000000", | |
| "closeTime": 1517486399999, | |
| "quoteAssetVolume": "878252.09325300", | |
| "trades": 2980, | |
| "takerBaseAssetVolume": "34295.35000000", | |
| "takerQuoteAssetVolume": "343049.72374700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517486400000, | |
| "open": "9.89670000", | |
| "high": "10.00280000", | |
| "low": "9.55000000", | |
| "close": "9.65050000", | |
| "volume": "112168.79000000", | |
| "closeTime": 1517489999999, | |
| "quoteAssetVolume": "1091687.78585400", | |
| "trades": 3936, | |
| "takerBaseAssetVolume": "41433.77000000", | |
| "takerQuoteAssetVolume": "402248.68554700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517490000000, | |
| "open": "9.65050000", | |
| "high": "9.68000000", | |
| "low": "9.40000000", | |
| "close": "9.43000000", | |
| "volume": "106312.61000000", | |
| "closeTime": 1517493599999, | |
| "quoteAssetVolume": "1011885.17032200", | |
| "trades": 3623, | |
| "takerBaseAssetVolume": "34009.40000000", | |
| "takerQuoteAssetVolume": "323764.38447500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517493600000, | |
| "open": "9.42900000", | |
| "high": "9.99890000", | |
| "low": "9.40000000", | |
| "close": "9.77000000", | |
| "volume": "141392.44000000", | |
| "closeTime": 1517497199999, | |
| "quoteAssetVolume": "1376527.29428100", | |
| "trades": 4790, | |
| "takerBaseAssetVolume": "65657.34000000", | |
| "takerQuoteAssetVolume": "638155.92231700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517497200000, | |
| "open": "9.79050000", | |
| "high": "9.89000000", | |
| "low": "9.51550000", | |
| "close": "9.59040000", | |
| "volume": "68894.01000000", | |
| "closeTime": 1517500799999, | |
| "quoteAssetVolume": "668716.81690400", | |
| "trades": 3593, | |
| "takerBaseAssetVolume": "20654.74000000", | |
| "takerQuoteAssetVolume": "199953.79167600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517500800000, | |
| "open": "9.61950000", | |
| "high": "9.62000000", | |
| "low": "8.95000000", | |
| "close": "9.11000000", | |
| "volume": "192088.87000000", | |
| "closeTime": 1517504399999, | |
| "quoteAssetVolume": "1762675.39966600", | |
| "trades": 5494, | |
| "takerBaseAssetVolume": "55437.02000000", | |
| "takerQuoteAssetVolume": "510187.57554500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517504400000, | |
| "open": "9.14920000", | |
| "high": "9.34730000", | |
| "low": "9.00010000", | |
| "close": "9.28770000", | |
| "volume": "90334.71000000", | |
| "closeTime": 1517507999999, | |
| "quoteAssetVolume": "832257.27468600", | |
| "trades": 4331, | |
| "takerBaseAssetVolume": "47315.39000000", | |
| "takerQuoteAssetVolume": "436126.92803000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517508000000, | |
| "open": "9.25160000", | |
| "high": "9.44790000", | |
| "low": "9.22500000", | |
| "close": "9.27470000", | |
| "volume": "48964.73000000", | |
| "closeTime": 1517511599999, | |
| "quoteAssetVolume": "456474.06704100", | |
| "trades": 2069, | |
| "takerBaseAssetVolume": "22036.75000000", | |
| "takerQuoteAssetVolume": "205499.98480400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517511600000, | |
| "open": "9.27470000", | |
| "high": "9.29580000", | |
| "low": "8.90000000", | |
| "close": "8.95010000", | |
| "volume": "80448.17000000", | |
| "closeTime": 1517515199999, | |
| "quoteAssetVolume": "730370.55710400", | |
| "trades": 2986, | |
| "takerBaseAssetVolume": "30383.60000000", | |
| "takerQuoteAssetVolume": "274616.10481300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517515200000, | |
| "open": "8.95010000", | |
| "high": "9.57000000", | |
| "low": "8.63000000", | |
| "close": "9.53260000", | |
| "volume": "211069.67000000", | |
| "closeTime": 1517518799999, | |
| "quoteAssetVolume": "1933549.40164700", | |
| "trades": 6336, | |
| "takerBaseAssetVolume": "102370.72000000", | |
| "takerQuoteAssetVolume": "940486.67071500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517518800000, | |
| "open": "9.53290000", | |
| "high": "9.91750000", | |
| "low": "9.33300000", | |
| "close": "9.69890000", | |
| "volume": "131478.00000000", | |
| "closeTime": 1517522399999, | |
| "quoteAssetVolume": "1271350.17043000", | |
| "trades": 5013, | |
| "takerBaseAssetVolume": "59284.96000000", | |
| "takerQuoteAssetVolume": "572999.04886200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517522400000, | |
| "open": "9.67990000", | |
| "high": "9.68680000", | |
| "low": "9.37020000", | |
| "close": "9.38140000", | |
| "volume": "63022.62000000", | |
| "closeTime": 1517525999999, | |
| "quoteAssetVolume": "601013.35930100", | |
| "trades": 1870, | |
| "takerBaseAssetVolume": "27266.40000000", | |
| "takerQuoteAssetVolume": "260803.21660100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517526000000, | |
| "open": "9.38630000", | |
| "high": "9.62000000", | |
| "low": "9.38630000", | |
| "close": "9.51380000", | |
| "volume": "48946.45000000", | |
| "closeTime": 1517529599999, | |
| "quoteAssetVolume": "466237.55778900", | |
| "trades": 1543, | |
| "takerBaseAssetVolume": "26678.12000000", | |
| "takerQuoteAssetVolume": "253802.29929900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517529600000, | |
| "open": "9.51380000", | |
| "high": "9.51380000", | |
| "low": "8.80090000", | |
| "close": "8.83500000", | |
| "volume": "82871.98000000", | |
| "closeTime": 1517533199999, | |
| "quoteAssetVolume": "754294.74511400", | |
| "trades": 2352, | |
| "takerBaseAssetVolume": "32218.79000000", | |
| "takerQuoteAssetVolume": "293587.22693900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517533200000, | |
| "open": "8.83660000", | |
| "high": "9.25610000", | |
| "low": "8.63210000", | |
| "close": "8.69850000", | |
| "volume": "124395.92000000", | |
| "closeTime": 1517536799999, | |
| "quoteAssetVolume": "1097549.55804400", | |
| "trades": 3607, | |
| "takerBaseAssetVolume": "50298.62000000", | |
| "takerQuoteAssetVolume": "443972.18235900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517536800000, | |
| "open": "8.69760000", | |
| "high": "9.09980000", | |
| "low": "8.66160000", | |
| "close": "9.05280000", | |
| "volume": "78547.25000000", | |
| "closeTime": 1517540399999, | |
| "quoteAssetVolume": "691579.77809900", | |
| "trades": 2596, | |
| "takerBaseAssetVolume": "41679.35000000", | |
| "takerQuoteAssetVolume": "367350.06477300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517540400000, | |
| "open": "9.05330000", | |
| "high": "9.28890000", | |
| "low": "8.82000000", | |
| "close": "8.88520000", | |
| "volume": "92232.11000000", | |
| "closeTime": 1517543999999, | |
| "quoteAssetVolume": "835092.76188300", | |
| "trades": 3525, | |
| "takerBaseAssetVolume": "41738.20000000", | |
| "takerQuoteAssetVolume": "378359.05698500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517544000000, | |
| "open": "8.88520000", | |
| "high": "8.98980000", | |
| "low": "8.71000000", | |
| "close": "8.88210000", | |
| "volume": "54599.60000000", | |
| "closeTime": 1517547599999, | |
| "quoteAssetVolume": "482738.86187800", | |
| "trades": 2674, | |
| "takerBaseAssetVolume": "24512.10000000", | |
| "takerQuoteAssetVolume": "216670.81099100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517547600000, | |
| "open": "8.80250000", | |
| "high": "8.87010000", | |
| "low": "8.63010000", | |
| "close": "8.63010000", | |
| "volume": "51612.02000000", | |
| "closeTime": 1517551199999, | |
| "quoteAssetVolume": "451022.92314100", | |
| "trades": 2056, | |
| "takerBaseAssetVolume": "14710.61000000", | |
| "takerQuoteAssetVolume": "128595.08167200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517551200000, | |
| "open": "8.63030000", | |
| "high": "8.67770000", | |
| "low": "8.18170000", | |
| "close": "8.54390000", | |
| "volume": "184776.64000000", | |
| "closeTime": 1517554799999, | |
| "quoteAssetVolume": "1549898.04674000", | |
| "trades": 4959, | |
| "takerBaseAssetVolume": "75071.99000000", | |
| "takerQuoteAssetVolume": "628515.46725600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517554800000, | |
| "open": "8.54380000", | |
| "high": "8.91990000", | |
| "low": "8.45080000", | |
| "close": "8.63210000", | |
| "volume": "161510.37000000", | |
| "closeTime": 1517558399999, | |
| "quoteAssetVolume": "1405329.73867400", | |
| "trades": 5175, | |
| "takerBaseAssetVolume": "66464.43000000", | |
| "takerQuoteAssetVolume": "577297.71706000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517558400000, | |
| "open": "8.63210000", | |
| "high": "8.63210000", | |
| "low": "8.20000000", | |
| "close": "8.25620000", | |
| "volume": "93191.31000000", | |
| "closeTime": 1517561999999, | |
| "quoteAssetVolume": "778374.52099800", | |
| "trades": 3671, | |
| "takerBaseAssetVolume": "41431.76000000", | |
| "takerQuoteAssetVolume": "346065.77365600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517562000000, | |
| "open": "8.25620000", | |
| "high": "8.49900000", | |
| "low": "7.95690000", | |
| "close": "8.42820000", | |
| "volume": "186624.21000000", | |
| "closeTime": 1517565599999, | |
| "quoteAssetVolume": "1534567.08345300", | |
| "trades": 4859, | |
| "takerBaseAssetVolume": "59269.89000000", | |
| "takerQuoteAssetVolume": "490122.86887000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517565600000, | |
| "open": "8.42820000", | |
| "high": "8.42830000", | |
| "low": "8.06000000", | |
| "close": "8.14220000", | |
| "volume": "62750.35000000", | |
| "closeTime": 1517569199999, | |
| "quoteAssetVolume": "513654.13776300", | |
| "trades": 2753, | |
| "takerBaseAssetVolume": "23837.06000000", | |
| "takerQuoteAssetVolume": "194839.43534000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517569200000, | |
| "open": "8.14030000", | |
| "high": "8.19870000", | |
| "low": "7.87800000", | |
| "close": "7.95590000", | |
| "volume": "107416.61000000", | |
| "closeTime": 1517572799999, | |
| "quoteAssetVolume": "859381.25268600", | |
| "trades": 3199, | |
| "takerBaseAssetVolume": "50728.77000000", | |
| "takerQuoteAssetVolume": "405039.13307200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517572800000, | |
| "open": "7.95610000", | |
| "high": "8.15000000", | |
| "low": "7.30000000", | |
| "close": "8.00000000", | |
| "volume": "265080.45000000", | |
| "closeTime": 1517576399999, | |
| "quoteAssetVolume": "2039010.26877200", | |
| "trades": 6703, | |
| "takerBaseAssetVolume": "118355.70000000", | |
| "takerQuoteAssetVolume": "915231.06056600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517576400000, | |
| "open": "8.04980000", | |
| "high": "9.33000000", | |
| "low": "8.00010000", | |
| "close": "9.30000000", | |
| "volume": "423089.97000000", | |
| "closeTime": 1517579999999, | |
| "quoteAssetVolume": "3682223.56050600", | |
| "trades": 9459, | |
| "takerBaseAssetVolume": "227099.94000000", | |
| "takerQuoteAssetVolume": "1975609.98499000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517580000000, | |
| "open": "9.32640000", | |
| "high": "9.69980000", | |
| "low": "8.65000000", | |
| "close": "9.12780000", | |
| "volume": "368000.47000000", | |
| "closeTime": 1517583599999, | |
| "quoteAssetVolume": "3370874.48142200", | |
| "trades": 8582, | |
| "takerBaseAssetVolume": "178155.51000000", | |
| "takerQuoteAssetVolume": "1637015.38394500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517583600000, | |
| "open": "9.12780000", | |
| "high": "9.88880000", | |
| "low": "8.99000000", | |
| "close": "9.88000000", | |
| "volume": "207743.62000000", | |
| "closeTime": 1517587199999, | |
| "quoteAssetVolume": "1957710.13571700", | |
| "trades": 7364, | |
| "takerBaseAssetVolume": "107478.33000000", | |
| "takerQuoteAssetVolume": "1013027.23008800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517587200000, | |
| "open": "9.88000000", | |
| "high": "10.74900000", | |
| "low": "9.40060000", | |
| "close": "10.44210000", | |
| "volume": "497535.88000000", | |
| "closeTime": 1517590799999, | |
| "quoteAssetVolume": "5027101.08264000", | |
| "trades": 11849, | |
| "takerBaseAssetVolume": "222382.47000000", | |
| "takerQuoteAssetVolume": "2250875.67114600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517590800000, | |
| "open": "10.44210000", | |
| "high": "10.49980000", | |
| "low": "9.40000000", | |
| "close": "9.51980000", | |
| "volume": "340897.54000000", | |
| "closeTime": 1517594399999, | |
| "quoteAssetVolume": "3389210.12320000", | |
| "trades": 9820, | |
| "takerBaseAssetVolume": "138845.21000000", | |
| "takerQuoteAssetVolume": "1380736.12401600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517594400000, | |
| "open": "9.49080000", | |
| "high": "9.88870000", | |
| "low": "9.11100000", | |
| "close": "9.19000000", | |
| "volume": "187857.10000000", | |
| "closeTime": 1517597999999, | |
| "quoteAssetVolume": "1781213.54741800", | |
| "trades": 6441, | |
| "takerBaseAssetVolume": "84796.19000000", | |
| "takerQuoteAssetVolume": "808317.76725000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517598000000, | |
| "open": "9.22980000", | |
| "high": "9.68370000", | |
| "low": "9.11100000", | |
| "close": "9.49920000", | |
| "volume": "139115.73000000", | |
| "closeTime": 1517601599999, | |
| "quoteAssetVolume": "1308058.97291300", | |
| "trades": 6135, | |
| "takerBaseAssetVolume": "68662.14000000", | |
| "takerQuoteAssetVolume": "644636.10454400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517601600000, | |
| "open": "9.47650000", | |
| "high": "9.70000000", | |
| "low": "9.28000000", | |
| "close": "9.33010000", | |
| "volume": "70257.92000000", | |
| "closeTime": 1517605199999, | |
| "quoteAssetVolume": "667588.81740100", | |
| "trades": 3283, | |
| "takerBaseAssetVolume": "30989.08000000", | |
| "takerQuoteAssetVolume": "294095.45880400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517605200000, | |
| "open": "9.33040000", | |
| "high": "9.50000000", | |
| "low": "9.20000000", | |
| "close": "9.35000000", | |
| "volume": "66949.94000000", | |
| "closeTime": 1517608799999, | |
| "quoteAssetVolume": "626822.00907200", | |
| "trades": 3188, | |
| "takerBaseAssetVolume": "28219.22000000", | |
| "takerQuoteAssetVolume": "264366.96589800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517608800000, | |
| "open": "9.35000000", | |
| "high": "9.60000000", | |
| "low": "9.21000000", | |
| "close": "9.51020000", | |
| "volume": "55389.46000000", | |
| "closeTime": 1517612399999, | |
| "quoteAssetVolume": "524038.44268500", | |
| "trades": 2774, | |
| "takerBaseAssetVolume": "27527.58000000", | |
| "takerQuoteAssetVolume": "260335.58684600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517612400000, | |
| "open": "9.52980000", | |
| "high": "9.99000000", | |
| "low": "9.40000000", | |
| "close": "9.74840000", | |
| "volume": "120909.86000000", | |
| "closeTime": 1517615999999, | |
| "quoteAssetVolume": "1178179.62754200", | |
| "trades": 4733, | |
| "takerBaseAssetVolume": "70156.35000000", | |
| "takerQuoteAssetVolume": "684156.12289000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517616000000, | |
| "open": "9.74850000", | |
| "high": "9.87000000", | |
| "low": "9.51000000", | |
| "close": "9.70990000", | |
| "volume": "75329.09000000", | |
| "closeTime": 1517619599999, | |
| "quoteAssetVolume": "726964.87134100", | |
| "trades": 3197, | |
| "takerBaseAssetVolume": "33487.70000000", | |
| "takerQuoteAssetVolume": "323474.26844100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517619600000, | |
| "open": "9.69100000", | |
| "high": "9.70740000", | |
| "low": "9.21000000", | |
| "close": "9.35050000", | |
| "volume": "65729.77000000", | |
| "closeTime": 1517623199999, | |
| "quoteAssetVolume": "616139.03807500", | |
| "trades": 3155, | |
| "takerBaseAssetVolume": "28515.08000000", | |
| "takerQuoteAssetVolume": "266991.42123800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517623200000, | |
| "open": "9.35990000", | |
| "high": "9.50950000", | |
| "low": "9.22000000", | |
| "close": "9.24990000", | |
| "volume": "40739.90000000", | |
| "closeTime": 1517626799999, | |
| "quoteAssetVolume": "381241.14618900", | |
| "trades": 1995, | |
| "takerBaseAssetVolume": "21013.95000000", | |
| "takerQuoteAssetVolume": "196794.19366400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517626800000, | |
| "open": "9.22310000", | |
| "high": "9.22310000", | |
| "low": "8.58180000", | |
| "close": "8.77000000", | |
| "volume": "202058.68000000", | |
| "closeTime": 1517630399999, | |
| "quoteAssetVolume": "1789408.51649000", | |
| "trades": 6757, | |
| "takerBaseAssetVolume": "88929.30000000", | |
| "takerQuoteAssetVolume": "783986.73949700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517630400000, | |
| "open": "8.75130000", | |
| "high": "9.21890000", | |
| "low": "8.60000000", | |
| "close": "9.01080000", | |
| "volume": "117048.32000000", | |
| "closeTime": 1517633999999, | |
| "quoteAssetVolume": "1050269.87916700", | |
| "trades": 4315, | |
| "takerBaseAssetVolume": "64611.63000000", | |
| "takerQuoteAssetVolume": "580217.36603600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517634000000, | |
| "open": "9.05720000", | |
| "high": "9.12500000", | |
| "low": "8.80010000", | |
| "close": "9.05020000", | |
| "volume": "55317.21000000", | |
| "closeTime": 1517637599999, | |
| "quoteAssetVolume": "495548.76920400", | |
| "trades": 2678, | |
| "takerBaseAssetVolume": "29786.33000000", | |
| "takerQuoteAssetVolume": "267023.07950700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517637600000, | |
| "open": "9.06550000", | |
| "high": "9.57000000", | |
| "low": "9.05020000", | |
| "close": "9.43170000", | |
| "volume": "106317.30000000", | |
| "closeTime": 1517641199999, | |
| "quoteAssetVolume": "989137.37094600", | |
| "trades": 4168, | |
| "takerBaseAssetVolume": "57861.13000000", | |
| "takerQuoteAssetVolume": "539046.05587900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517641200000, | |
| "open": "9.47010000", | |
| "high": "9.54300000", | |
| "low": "9.21000000", | |
| "close": "9.35400000", | |
| "volume": "91207.19000000", | |
| "closeTime": 1517644799999, | |
| "quoteAssetVolume": "852558.97697700", | |
| "trades": 3857, | |
| "takerBaseAssetVolume": "51452.16000000", | |
| "takerQuoteAssetVolume": "481181.73238000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517644800000, | |
| "open": "9.33320000", | |
| "high": "9.79900000", | |
| "low": "9.00000000", | |
| "close": "9.72200000", | |
| "volume": "112609.44000000", | |
| "closeTime": 1517648399999, | |
| "quoteAssetVolume": "1066228.93486000", | |
| "trades": 4624, | |
| "takerBaseAssetVolume": "58413.25000000", | |
| "takerQuoteAssetVolume": "554005.40374200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517648400000, | |
| "open": "9.71660000", | |
| "high": "9.89000000", | |
| "low": "9.36000000", | |
| "close": "9.69000000", | |
| "volume": "116981.51000000", | |
| "closeTime": 1517651999999, | |
| "quoteAssetVolume": "1137980.75665200", | |
| "trades": 4363, | |
| "takerBaseAssetVolume": "67905.49000000", | |
| "takerQuoteAssetVolume": "661498.28181300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517652000000, | |
| "open": "9.69000000", | |
| "high": "9.70000000", | |
| "low": "9.52010000", | |
| "close": "9.59940000", | |
| "volume": "71206.96000000", | |
| "closeTime": 1517655599999, | |
| "quoteAssetVolume": "684180.45964700", | |
| "trades": 2800, | |
| "takerBaseAssetVolume": "37335.92000000", | |
| "takerQuoteAssetVolume": "359042.17079800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517655600000, | |
| "open": "9.59820000", | |
| "high": "9.99000000", | |
| "low": "9.53000000", | |
| "close": "9.96060000", | |
| "volume": "133117.49000000", | |
| "closeTime": 1517659199999, | |
| "quoteAssetVolume": "1305642.50445700", | |
| "trades": 4355, | |
| "takerBaseAssetVolume": "74338.44000000", | |
| "takerQuoteAssetVolume": "729661.13481800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517659200000, | |
| "open": "9.96060000", | |
| "high": "10.08990000", | |
| "low": "9.77950000", | |
| "close": "9.92900000", | |
| "volume": "139295.60000000", | |
| "closeTime": 1517662799999, | |
| "quoteAssetVolume": "1381520.95081600", | |
| "trades": 4768, | |
| "takerBaseAssetVolume": "64769.31000000", | |
| "takerQuoteAssetVolume": "642796.31773700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517662800000, | |
| "open": "9.90750000", | |
| "high": "10.14990000", | |
| "low": "9.76000000", | |
| "close": "10.12090000", | |
| "volume": "122303.49000000", | |
| "closeTime": 1517666399999, | |
| "quoteAssetVolume": "1220612.34677400", | |
| "trades": 3967, | |
| "takerBaseAssetVolume": "63810.21000000", | |
| "takerQuoteAssetVolume": "635807.49888900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517666400000, | |
| "open": "10.12890000", | |
| "high": "10.35400000", | |
| "low": "10.05580000", | |
| "close": "10.10000000", | |
| "volume": "160700.50000000", | |
| "closeTime": 1517669999999, | |
| "quoteAssetVolume": "1641018.33979900", | |
| "trades": 5485, | |
| "takerBaseAssetVolume": "70023.03000000", | |
| "takerQuoteAssetVolume": "715480.76422000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517670000000, | |
| "open": "10.10000000", | |
| "high": "10.25800000", | |
| "low": "9.65000000", | |
| "close": "9.71000000", | |
| "volume": "158808.67000000", | |
| "closeTime": 1517673599999, | |
| "quoteAssetVolume": "1581424.04711200", | |
| "trades": 5309, | |
| "takerBaseAssetVolume": "79793.25000000", | |
| "takerQuoteAssetVolume": "793933.22500900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517673600000, | |
| "open": "9.71000000", | |
| "high": "10.05150000", | |
| "low": "9.52220000", | |
| "close": "9.98400000", | |
| "volume": "141915.37000000", | |
| "closeTime": 1517677199999, | |
| "quoteAssetVolume": "1384102.53116100", | |
| "trades": 5016, | |
| "takerBaseAssetVolume": "73582.99000000", | |
| "takerQuoteAssetVolume": "719534.62085000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517677200000, | |
| "open": "9.98400000", | |
| "high": "10.08000000", | |
| "low": "9.81000000", | |
| "close": "9.81120000", | |
| "volume": "78113.31000000", | |
| "closeTime": 1517680799999, | |
| "quoteAssetVolume": "778060.39830000", | |
| "trades": 3285, | |
| "takerBaseAssetVolume": "35532.96000000", | |
| "takerQuoteAssetVolume": "353667.51297700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517680800000, | |
| "open": "9.81350000", | |
| "high": "10.05900000", | |
| "low": "9.74000000", | |
| "close": "10.03000000", | |
| "volume": "55498.83000000", | |
| "closeTime": 1517684399999, | |
| "quoteAssetVolume": "547695.33886900", | |
| "trades": 2604, | |
| "takerBaseAssetVolume": "31177.47000000", | |
| "takerQuoteAssetVolume": "308290.53436000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517684400000, | |
| "open": "10.03010000", | |
| "high": "10.05890000", | |
| "low": "9.91000000", | |
| "close": "9.95680000", | |
| "volume": "54396.70000000", | |
| "closeTime": 1517687999999, | |
| "quoteAssetVolume": "542615.52358400", | |
| "trades": 2354, | |
| "takerBaseAssetVolume": "26720.13000000", | |
| "takerQuoteAssetVolume": "266708.96417000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517688000000, | |
| "open": "9.97840000", | |
| "high": "10.16000000", | |
| "low": "9.90100000", | |
| "close": "9.91770000", | |
| "volume": "64853.24000000", | |
| "closeTime": 1517691599999, | |
| "quoteAssetVolume": "649776.02758700", | |
| "trades": 3306, | |
| "takerBaseAssetVolume": "24461.35000000", | |
| "takerQuoteAssetVolume": "245201.60399700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517691600000, | |
| "open": "9.91770000", | |
| "high": "9.93000000", | |
| "low": "9.60640000", | |
| "close": "9.64100000", | |
| "volume": "87907.16000000", | |
| "closeTime": 1517695199999, | |
| "quoteAssetVolume": "854605.25775300", | |
| "trades": 2862, | |
| "takerBaseAssetVolume": "51962.66000000", | |
| "takerQuoteAssetVolume": "502441.36530700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517695200000, | |
| "open": "9.64090000", | |
| "high": "9.91320000", | |
| "low": "9.54580000", | |
| "close": "9.61500000", | |
| "volume": "58101.76000000", | |
| "closeTime": 1517698799999, | |
| "quoteAssetVolume": "559218.92045100", | |
| "trades": 1978, | |
| "takerBaseAssetVolume": "21568.59000000", | |
| "takerQuoteAssetVolume": "207953.92104700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517698800000, | |
| "open": "9.61500000", | |
| "high": "9.78800000", | |
| "low": "9.49990000", | |
| "close": "9.72520000", | |
| "volume": "39364.23000000", | |
| "closeTime": 1517702399999, | |
| "quoteAssetVolume": "378026.24381400", | |
| "trades": 1849, | |
| "takerBaseAssetVolume": "17279.05000000", | |
| "takerQuoteAssetVolume": "166099.96022000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517702400000, | |
| "open": "9.74970000", | |
| "high": "9.75270000", | |
| "low": "9.50720000", | |
| "close": "9.51870000", | |
| "volume": "59542.35000000", | |
| "closeTime": 1517705999999, | |
| "quoteAssetVolume": "574679.11499700", | |
| "trades": 2270, | |
| "takerBaseAssetVolume": "26448.37000000", | |
| "takerQuoteAssetVolume": "255744.95718800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517706000000, | |
| "open": "9.51860000", | |
| "high": "9.67510000", | |
| "low": "9.32000000", | |
| "close": "9.32000000", | |
| "volume": "70191.81000000", | |
| "closeTime": 1517709599999, | |
| "quoteAssetVolume": "667449.09957600", | |
| "trades": 2365, | |
| "takerBaseAssetVolume": "16187.58000000", | |
| "takerQuoteAssetVolume": "153965.01928900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517709600000, | |
| "open": "9.32000000", | |
| "high": "9.46060000", | |
| "low": "9.28000000", | |
| "close": "9.41000000", | |
| "volume": "80555.35000000", | |
| "closeTime": 1517713199999, | |
| "quoteAssetVolume": "754674.15251100", | |
| "trades": 2410, | |
| "takerBaseAssetVolume": "30148.46000000", | |
| "takerQuoteAssetVolume": "282461.65883200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517713200000, | |
| "open": "9.41000000", | |
| "high": "9.64000000", | |
| "low": "9.35150000", | |
| "close": "9.55990000", | |
| "volume": "73435.73000000", | |
| "closeTime": 1517716799999, | |
| "quoteAssetVolume": "698220.95957800", | |
| "trades": 2274, | |
| "takerBaseAssetVolume": "39128.53000000", | |
| "takerQuoteAssetVolume": "372377.20422300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517716800000, | |
| "open": "9.57980000", | |
| "high": "9.59250000", | |
| "low": "9.42010000", | |
| "close": "9.47490000", | |
| "volume": "47401.74000000", | |
| "closeTime": 1517720399999, | |
| "quoteAssetVolume": "450451.96597300", | |
| "trades": 1932, | |
| "takerBaseAssetVolume": "17540.48000000", | |
| "takerQuoteAssetVolume": "166661.10015200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517720400000, | |
| "open": "9.47490000", | |
| "high": "9.60000000", | |
| "low": "9.46420000", | |
| "close": "9.58000000", | |
| "volume": "43678.03000000", | |
| "closeTime": 1517723999999, | |
| "quoteAssetVolume": "417268.39471600", | |
| "trades": 1624, | |
| "takerBaseAssetVolume": "26872.82000000", | |
| "takerQuoteAssetVolume": "256739.49215600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517724000000, | |
| "open": "9.58000000", | |
| "high": "9.73480000", | |
| "low": "9.56900000", | |
| "close": "9.68900000", | |
| "volume": "70244.13000000", | |
| "closeTime": 1517727599999, | |
| "quoteAssetVolume": "678818.66856400", | |
| "trades": 2406, | |
| "takerBaseAssetVolume": "34141.08000000", | |
| "takerQuoteAssetVolume": "329434.02867400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517727600000, | |
| "open": "9.68900000", | |
| "high": "9.69840000", | |
| "low": "9.44840000", | |
| "close": "9.51240000", | |
| "volume": "39423.94000000", | |
| "closeTime": 1517731199999, | |
| "quoteAssetVolume": "377645.83900800", | |
| "trades": 1632, | |
| "takerBaseAssetVolume": "18069.77000000", | |
| "takerQuoteAssetVolume": "173407.02260900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517731200000, | |
| "open": "9.53020000", | |
| "high": "9.53020000", | |
| "low": "9.40030000", | |
| "close": "9.44040000", | |
| "volume": "49301.89000000", | |
| "closeTime": 1517734799999, | |
| "quoteAssetVolume": "465885.04610800", | |
| "trades": 2384, | |
| "takerBaseAssetVolume": "12131.18000000", | |
| "takerQuoteAssetVolume": "114637.89104800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517734800000, | |
| "open": "9.44090000", | |
| "high": "9.44090000", | |
| "low": "8.92010000", | |
| "close": "9.05940000", | |
| "volume": "189526.60000000", | |
| "closeTime": 1517738399999, | |
| "quoteAssetVolume": "1724202.25010100", | |
| "trades": 4904, | |
| "takerBaseAssetVolume": "63131.54000000", | |
| "takerQuoteAssetVolume": "574310.98831700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517738400000, | |
| "open": "9.02830000", | |
| "high": "9.24000000", | |
| "low": "8.91190000", | |
| "close": "9.13490000", | |
| "volume": "86809.83000000", | |
| "closeTime": 1517741999999, | |
| "quoteAssetVolume": "785148.99262400", | |
| "trades": 3055, | |
| "takerBaseAssetVolume": "38486.00000000", | |
| "takerQuoteAssetVolume": "348422.41488900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517742000000, | |
| "open": "9.13000000", | |
| "high": "9.29990000", | |
| "low": "8.92100000", | |
| "close": "8.92100000", | |
| "volume": "63398.87000000", | |
| "closeTime": 1517745599999, | |
| "quoteAssetVolume": "580454.54795400", | |
| "trades": 2696, | |
| "takerBaseAssetVolume": "27532.12000000", | |
| "takerQuoteAssetVolume": "252307.81056800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517745600000, | |
| "open": "8.92100000", | |
| "high": "8.92100000", | |
| "low": "8.60030000", | |
| "close": "8.89990000", | |
| "volume": "166924.62000000", | |
| "closeTime": 1517749199999, | |
| "quoteAssetVolume": "1460940.83209400", | |
| "trades": 5473, | |
| "takerBaseAssetVolume": "69104.49000000", | |
| "takerQuoteAssetVolume": "604007.54941900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517749200000, | |
| "open": "8.90000000", | |
| "high": "8.96000000", | |
| "low": "8.62200000", | |
| "close": "8.78250000", | |
| "volume": "86154.45000000", | |
| "closeTime": 1517752799999, | |
| "quoteAssetVolume": "759971.63658400", | |
| "trades": 3542, | |
| "takerBaseAssetVolume": "38936.54000000", | |
| "takerQuoteAssetVolume": "343453.88165500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517752800000, | |
| "open": "8.78260000", | |
| "high": "9.00000000", | |
| "low": "8.71350000", | |
| "close": "8.74910000", | |
| "volume": "91855.85000000", | |
| "closeTime": 1517756399999, | |
| "quoteAssetVolume": "816462.22594400", | |
| "trades": 2718, | |
| "takerBaseAssetVolume": "44790.20000000", | |
| "takerQuoteAssetVolume": "398496.11081500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517756400000, | |
| "open": "8.74900000", | |
| "high": "8.90000000", | |
| "low": "8.43310000", | |
| "close": "8.55000000", | |
| "volume": "121547.78000000", | |
| "closeTime": 1517759999999, | |
| "quoteAssetVolume": "1047511.91533200", | |
| "trades": 3670, | |
| "takerBaseAssetVolume": "36832.45000000", | |
| "takerQuoteAssetVolume": "316634.16625200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517760000000, | |
| "open": "8.55000000", | |
| "high": "8.69000000", | |
| "low": "8.40000000", | |
| "close": "8.60060000", | |
| "volume": "108086.38000000", | |
| "closeTime": 1517763599999, | |
| "quoteAssetVolume": "924183.02961300", | |
| "trades": 3412, | |
| "takerBaseAssetVolume": "41325.82000000", | |
| "takerQuoteAssetVolume": "353515.92903100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517763600000, | |
| "open": "8.60060000", | |
| "high": "8.78100000", | |
| "low": "8.60060000", | |
| "close": "8.67480000", | |
| "volume": "63526.41000000", | |
| "closeTime": 1517767199999, | |
| "quoteAssetVolume": "551532.57178100", | |
| "trades": 2940, | |
| "takerBaseAssetVolume": "28941.65000000", | |
| "takerQuoteAssetVolume": "251586.48198300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517767200000, | |
| "open": "8.67750000", | |
| "high": "8.84000000", | |
| "low": "8.45550000", | |
| "close": "8.51570000", | |
| "volume": "76626.03000000", | |
| "closeTime": 1517770799999, | |
| "quoteAssetVolume": "659443.62411800", | |
| "trades": 2608, | |
| "takerBaseAssetVolume": "32394.06000000", | |
| "takerQuoteAssetVolume": "279615.32670100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517770800000, | |
| "open": "8.51570000", | |
| "high": "8.51570000", | |
| "low": "8.28120000", | |
| "close": "8.37700000", | |
| "volume": "74138.44000000", | |
| "closeTime": 1517774399999, | |
| "quoteAssetVolume": "623165.74901300", | |
| "trades": 2711, | |
| "takerBaseAssetVolume": "25999.07000000", | |
| "takerQuoteAssetVolume": "218693.20206800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517774400000, | |
| "open": "8.37640000", | |
| "high": "8.45470000", | |
| "low": "8.01200000", | |
| "close": "8.37000000", | |
| "volume": "163871.39000000", | |
| "closeTime": 1517777999999, | |
| "quoteAssetVolume": "1344476.90880300", | |
| "trades": 4742, | |
| "takerBaseAssetVolume": "76310.51000000", | |
| "takerQuoteAssetVolume": "626151.47485800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517778000000, | |
| "open": "8.37990000", | |
| "high": "8.44970000", | |
| "low": "8.14000000", | |
| "close": "8.16090000", | |
| "volume": "74668.58000000", | |
| "closeTime": 1517781599999, | |
| "quoteAssetVolume": "620643.64009700", | |
| "trades": 3031, | |
| "takerBaseAssetVolume": "39399.00000000", | |
| "takerQuoteAssetVolume": "327859.70891900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517781600000, | |
| "open": "8.16100000", | |
| "high": "8.70000000", | |
| "low": "8.10020000", | |
| "close": "8.68000000", | |
| "volume": "73934.90000000", | |
| "closeTime": 1517785199999, | |
| "quoteAssetVolume": "625094.13519500", | |
| "trades": 2749, | |
| "takerBaseAssetVolume": "42721.67000000", | |
| "takerQuoteAssetVolume": "362033.99377600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517785200000, | |
| "open": "8.68000000", | |
| "high": "8.71000000", | |
| "low": "8.35110000", | |
| "close": "8.35110000", | |
| "volume": "40833.67000000", | |
| "closeTime": 1517788799999, | |
| "quoteAssetVolume": "347952.18787000", | |
| "trades": 2054, | |
| "takerBaseAssetVolume": "17345.39000000", | |
| "takerQuoteAssetVolume": "147864.28773300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517788800000, | |
| "open": "8.40030000", | |
| "high": "8.60050000", | |
| "low": "8.37340000", | |
| "close": "8.44670000", | |
| "volume": "32539.14000000", | |
| "closeTime": 1517792399999, | |
| "quoteAssetVolume": "275612.00823400", | |
| "trades": 1498, | |
| "takerBaseAssetVolume": "14683.28000000", | |
| "takerQuoteAssetVolume": "124286.15849200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517792400000, | |
| "open": "8.44680000", | |
| "high": "8.48080000", | |
| "low": "8.05890000", | |
| "close": "8.23030000", | |
| "volume": "68796.23000000", | |
| "closeTime": 1517795999999, | |
| "quoteAssetVolume": "565596.35986400", | |
| "trades": 2543, | |
| "takerBaseAssetVolume": "27718.55000000", | |
| "takerQuoteAssetVolume": "228089.97967300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517796000000, | |
| "open": "8.22000000", | |
| "high": "8.30000000", | |
| "low": "8.00120000", | |
| "close": "8.16610000", | |
| "volume": "82377.73000000", | |
| "closeTime": 1517799599999, | |
| "quoteAssetVolume": "670895.13583800", | |
| "trades": 2537, | |
| "takerBaseAssetVolume": "44210.39000000", | |
| "takerQuoteAssetVolume": "361003.99887700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517799600000, | |
| "open": "8.16610000", | |
| "high": "8.40000000", | |
| "low": "8.15490000", | |
| "close": "8.24960000", | |
| "volume": "58361.74000000", | |
| "closeTime": 1517803199999, | |
| "quoteAssetVolume": "483780.40098200", | |
| "trades": 2485, | |
| "takerBaseAssetVolume": "35266.61000000", | |
| "takerQuoteAssetVolume": "292779.70061000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517803200000, | |
| "open": "8.26000000", | |
| "high": "8.41000000", | |
| "low": "8.10220000", | |
| "close": "8.40000000", | |
| "volume": "57493.89000000", | |
| "closeTime": 1517806799999, | |
| "quoteAssetVolume": "475424.12633400", | |
| "trades": 2016, | |
| "takerBaseAssetVolume": "26826.92000000", | |
| "takerQuoteAssetVolume": "221963.42298200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517806800000, | |
| "open": "8.40010000", | |
| "high": "8.52000000", | |
| "low": "8.29980000", | |
| "close": "8.29980000", | |
| "volume": "52873.06000000", | |
| "closeTime": 1517810399999, | |
| "quoteAssetVolume": "444528.44635100", | |
| "trades": 2212, | |
| "takerBaseAssetVolume": "23018.89000000", | |
| "takerQuoteAssetVolume": "193742.77587300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517810400000, | |
| "open": "8.29260000", | |
| "high": "8.43970000", | |
| "low": "8.13060000", | |
| "close": "8.13070000", | |
| "volume": "47364.30000000", | |
| "closeTime": 1517813999999, | |
| "quoteAssetVolume": "392825.99671800", | |
| "trades": 1880, | |
| "takerBaseAssetVolume": "25784.67000000", | |
| "takerQuoteAssetVolume": "214448.26652500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517814000000, | |
| "open": "8.13070000", | |
| "high": "8.22000000", | |
| "low": "8.01100000", | |
| "close": "8.05800000", | |
| "volume": "56899.55000000", | |
| "closeTime": 1517817599999, | |
| "quoteAssetVolume": "460629.20674900", | |
| "trades": 2501, | |
| "takerBaseAssetVolume": "22820.83000000", | |
| "takerQuoteAssetVolume": "184969.13999000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517817600000, | |
| "open": "8.05800000", | |
| "high": "8.07200000", | |
| "low": "7.83330000", | |
| "close": "7.83330000", | |
| "volume": "87328.53000000", | |
| "closeTime": 1517821199999, | |
| "quoteAssetVolume": "695234.73150000", | |
| "trades": 3297, | |
| "takerBaseAssetVolume": "35320.50000000", | |
| "takerQuoteAssetVolume": "280788.37996700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517821200000, | |
| "open": "7.83330000", | |
| "high": "8.12000000", | |
| "low": "7.73000000", | |
| "close": "7.93750000", | |
| "volume": "114066.77000000", | |
| "closeTime": 1517824799999, | |
| "quoteAssetVolume": "909729.96571200", | |
| "trades": 3643, | |
| "takerBaseAssetVolume": "66345.78000000", | |
| "takerQuoteAssetVolume": "529146.70038800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517824800000, | |
| "open": "7.90030000", | |
| "high": "7.98200000", | |
| "low": "7.73000000", | |
| "close": "7.73110000", | |
| "volume": "61169.66000000", | |
| "closeTime": 1517828399999, | |
| "quoteAssetVolume": "480474.37275800", | |
| "trades": 1886, | |
| "takerBaseAssetVolume": "31275.83000000", | |
| "takerQuoteAssetVolume": "245582.15513100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517828400000, | |
| "open": "7.77150000", | |
| "high": "7.83420000", | |
| "low": "7.50000000", | |
| "close": "7.50330000", | |
| "volume": "109954.86000000", | |
| "closeTime": 1517831999999, | |
| "quoteAssetVolume": "839095.46603500", | |
| "trades": 3502, | |
| "takerBaseAssetVolume": "47995.84000000", | |
| "takerQuoteAssetVolume": "367436.56871000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517832000000, | |
| "open": "7.50330000", | |
| "high": "7.95000000", | |
| "low": "7.50010000", | |
| "close": "7.73430000", | |
| "volume": "142018.37000000", | |
| "closeTime": 1517835599999, | |
| "quoteAssetVolume": "1089483.84312000", | |
| "trades": 3846, | |
| "takerBaseAssetVolume": "76535.73000000", | |
| "takerQuoteAssetVolume": "587020.20537000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517835600000, | |
| "open": "7.71960000", | |
| "high": "7.80000000", | |
| "low": "7.51360000", | |
| "close": "7.52810000", | |
| "volume": "77364.92000000", | |
| "closeTime": 1517839199999, | |
| "quoteAssetVolume": "590910.91094800", | |
| "trades": 2469, | |
| "takerBaseAssetVolume": "46631.39000000", | |
| "takerQuoteAssetVolume": "356474.54879000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517839200000, | |
| "open": "7.54550000", | |
| "high": "7.55000000", | |
| "low": "6.91000000", | |
| "close": "6.98830000", | |
| "volume": "258383.81000000", | |
| "closeTime": 1517842799999, | |
| "quoteAssetVolume": "1850199.19080800", | |
| "trades": 5728, | |
| "takerBaseAssetVolume": "78505.26000000", | |
| "takerQuoteAssetVolume": "563456.24399100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517842800000, | |
| "open": "6.95210000", | |
| "high": "7.38000000", | |
| "low": "6.66000000", | |
| "close": "7.08620000", | |
| "volume": "314295.51000000", | |
| "closeTime": 1517846399999, | |
| "quoteAssetVolume": "2196740.85470100", | |
| "trades": 6483, | |
| "takerBaseAssetVolume": "165639.72000000", | |
| "takerQuoteAssetVolume": "1161067.17774500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517846400000, | |
| "open": "7.08610000", | |
| "high": "7.30000000", | |
| "low": "6.81000000", | |
| "close": "6.93460000", | |
| "volume": "166061.95000000", | |
| "closeTime": 1517849999999, | |
| "quoteAssetVolume": "1180403.84883300", | |
| "trades": 4382, | |
| "takerBaseAssetVolume": "70366.31000000", | |
| "takerQuoteAssetVolume": "501020.63559900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517850000000, | |
| "open": "6.93460000", | |
| "high": "6.98000000", | |
| "low": "6.53580000", | |
| "close": "6.53600000", | |
| "volume": "120969.52000000", | |
| "closeTime": 1517853599999, | |
| "quoteAssetVolume": "822496.76903700", | |
| "trades": 4213, | |
| "takerBaseAssetVolume": "44389.89000000", | |
| "takerQuoteAssetVolume": "301731.91040700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517853600000, | |
| "open": "6.53600000", | |
| "high": "6.92000000", | |
| "low": "6.41470000", | |
| "close": "6.45010000", | |
| "volume": "218148.99000000", | |
| "closeTime": 1517857199999, | |
| "quoteAssetVolume": "1442374.03398700", | |
| "trades": 5315, | |
| "takerBaseAssetVolume": "94276.28000000", | |
| "takerQuoteAssetVolume": "623732.98924100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517857200000, | |
| "open": "6.45010000", | |
| "high": "6.52000000", | |
| "low": "6.08010000", | |
| "close": "6.16000000", | |
| "volume": "207245.04000000", | |
| "closeTime": 1517860799999, | |
| "quoteAssetVolume": "1293196.99279000", | |
| "trades": 4784, | |
| "takerBaseAssetVolume": "68527.34000000", | |
| "takerQuoteAssetVolume": "428972.97973300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517860800000, | |
| "open": "6.16000000", | |
| "high": "7.41010000", | |
| "low": "6.08060000", | |
| "close": "7.10000000", | |
| "volume": "394747.26000000", | |
| "closeTime": 1517864399999, | |
| "quoteAssetVolume": "2729804.30086300", | |
| "trades": 9303, | |
| "takerBaseAssetVolume": "198753.11000000", | |
| "takerQuoteAssetVolume": "1368870.71432400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517864400000, | |
| "open": "7.08010000", | |
| "high": "7.25930000", | |
| "low": "6.75000000", | |
| "close": "7.01740000", | |
| "volume": "188101.36000000", | |
| "closeTime": 1517867999999, | |
| "quoteAssetVolume": "1319895.87307000", | |
| "trades": 6073, | |
| "takerBaseAssetVolume": "85652.85000000", | |
| "takerQuoteAssetVolume": "601998.33121900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517868000000, | |
| "open": "7.01750000", | |
| "high": "7.30000000", | |
| "low": "6.60000000", | |
| "close": "6.67990000", | |
| "volume": "135185.80000000", | |
| "closeTime": 1517871599999, | |
| "quoteAssetVolume": "943770.61575600", | |
| "trades": 3905, | |
| "takerBaseAssetVolume": "55834.68000000", | |
| "takerQuoteAssetVolume": "391127.22158900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517871600000, | |
| "open": "6.67990000", | |
| "high": "6.84960000", | |
| "low": "6.53170000", | |
| "close": "6.73150000", | |
| "volume": "76049.47000000", | |
| "closeTime": 1517875199999, | |
| "quoteAssetVolume": "509255.05609600", | |
| "trades": 3570, | |
| "takerBaseAssetVolume": "35177.94000000", | |
| "takerQuoteAssetVolume": "235656.55934800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517875200000, | |
| "open": "6.72160000", | |
| "high": "6.98670000", | |
| "low": "6.63000000", | |
| "close": "6.70820000", | |
| "volume": "85008.34000000", | |
| "closeTime": 1517878799999, | |
| "quoteAssetVolume": "578938.21784700", | |
| "trades": 3550, | |
| "takerBaseAssetVolume": "42504.03000000", | |
| "takerQuoteAssetVolume": "289732.41370100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517878800000, | |
| "open": "6.70120000", | |
| "high": "6.71130000", | |
| "low": "6.11200000", | |
| "close": "6.11330000", | |
| "volume": "160114.00000000", | |
| "closeTime": 1517882399999, | |
| "quoteAssetVolume": "1019397.27439700", | |
| "trades": 3940, | |
| "takerBaseAssetVolume": "54959.28000000", | |
| "takerQuoteAssetVolume": "348658.92995000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517882400000, | |
| "open": "6.11330000", | |
| "high": "6.40000000", | |
| "low": "6.02000000", | |
| "close": "6.09450000", | |
| "volume": "146598.62000000", | |
| "closeTime": 1517885999999, | |
| "quoteAssetVolume": "901489.16743700", | |
| "trades": 4514, | |
| "takerBaseAssetVolume": "68425.37000000", | |
| "takerQuoteAssetVolume": "421106.23313000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517886000000, | |
| "open": "6.07360000", | |
| "high": "6.12470000", | |
| "low": "5.72000000", | |
| "close": "5.85110000", | |
| "volume": "209529.42000000", | |
| "closeTime": 1517889599999, | |
| "quoteAssetVolume": "1234973.90641600", | |
| "trades": 5483, | |
| "takerBaseAssetVolume": "97899.40000000", | |
| "takerQuoteAssetVolume": "574975.13102100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517889600000, | |
| "open": "5.85330000", | |
| "high": "5.89990000", | |
| "low": "5.61710000", | |
| "close": "5.62000000", | |
| "volume": "114780.88000000", | |
| "closeTime": 1517893199999, | |
| "quoteAssetVolume": "656272.20180100", | |
| "trades": 3833, | |
| "takerBaseAssetVolume": "39960.63000000", | |
| "takerQuoteAssetVolume": "228739.81109300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517893200000, | |
| "open": "5.61720000", | |
| "high": "6.45000000", | |
| "low": "5.52330000", | |
| "close": "6.09300000", | |
| "volume": "349068.53000000", | |
| "closeTime": 1517896799999, | |
| "quoteAssetVolume": "2094775.43683500", | |
| "trades": 8049, | |
| "takerBaseAssetVolume": "175754.02000000", | |
| "takerQuoteAssetVolume": "1054847.99770600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517896800000, | |
| "open": "6.17000000", | |
| "high": "6.18000000", | |
| "low": "5.62420000", | |
| "close": "5.87040000", | |
| "volume": "187076.73000000", | |
| "closeTime": 1517900399999, | |
| "quoteAssetVolume": "1090848.52557500", | |
| "trades": 5757, | |
| "takerBaseAssetVolume": "91156.72000000", | |
| "takerQuoteAssetVolume": "531247.32157400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517900400000, | |
| "open": "5.87040000", | |
| "high": "6.08780000", | |
| "low": "5.58010000", | |
| "close": "5.65000000", | |
| "volume": "143823.39000000", | |
| "closeTime": 1517903999999, | |
| "quoteAssetVolume": "836374.15584900", | |
| "trades": 4026, | |
| "takerBaseAssetVolume": "53869.17000000", | |
| "takerQuoteAssetVolume": "312772.24079700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517904000000, | |
| "open": "5.64650000", | |
| "high": "6.00000000", | |
| "low": "5.62080000", | |
| "close": "5.78110000", | |
| "volume": "128253.91000000", | |
| "closeTime": 1517907599999, | |
| "quoteAssetVolume": "748121.05222200", | |
| "trades": 3609, | |
| "takerBaseAssetVolume": "62647.59000000", | |
| "takerQuoteAssetVolume": "366258.02454500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517907600000, | |
| "open": "5.76140000", | |
| "high": "6.94160000", | |
| "low": "5.74950000", | |
| "close": "6.50000000", | |
| "volume": "431309.13000000", | |
| "closeTime": 1517911199999, | |
| "quoteAssetVolume": "2782657.21481100", | |
| "trades": 8374, | |
| "takerBaseAssetVolume": "220573.65000000", | |
| "takerQuoteAssetVolume": "1409249.39024400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517911200000, | |
| "open": "6.50000000", | |
| "high": "6.86600000", | |
| "low": "6.16030000", | |
| "close": "6.31000000", | |
| "volume": "281524.97000000", | |
| "closeTime": 1517914799999, | |
| "quoteAssetVolume": "1831960.46358000", | |
| "trades": 5929, | |
| "takerBaseAssetVolume": "122143.09000000", | |
| "takerQuoteAssetVolume": "794686.31105600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517914800000, | |
| "open": "6.31000000", | |
| "high": "6.40000000", | |
| "low": "6.06000000", | |
| "close": "6.35000000", | |
| "volume": "128192.79000000", | |
| "closeTime": 1517918399999, | |
| "quoteAssetVolume": "795862.09324400", | |
| "trades": 3819, | |
| "takerBaseAssetVolume": "51671.68000000", | |
| "takerQuoteAssetVolume": "321457.36983300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517918400000, | |
| "open": "6.34990000", | |
| "high": "6.66000000", | |
| "low": "6.20100000", | |
| "close": "6.50010000", | |
| "volume": "194917.85000000", | |
| "closeTime": 1517921999999, | |
| "quoteAssetVolume": "1259375.72562900", | |
| "trades": 5395, | |
| "takerBaseAssetVolume": "105852.05000000", | |
| "takerQuoteAssetVolume": "684227.61791200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517922000000, | |
| "open": "6.51480000", | |
| "high": "7.29050000", | |
| "low": "6.50000000", | |
| "close": "7.23300000", | |
| "volume": "342056.37000000", | |
| "closeTime": 1517925599999, | |
| "quoteAssetVolume": "2368329.52888300", | |
| "trades": 7629, | |
| "takerBaseAssetVolume": "180176.44000000", | |
| "takerQuoteAssetVolume": "1244634.12663400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517925600000, | |
| "open": "7.23350000", | |
| "high": "7.50750000", | |
| "low": "6.80000000", | |
| "close": "7.49000000", | |
| "volume": "485275.85000000", | |
| "closeTime": 1517929199999, | |
| "quoteAssetVolume": "3496157.30526600", | |
| "trades": 9078, | |
| "takerBaseAssetVolume": "208276.35000000", | |
| "takerQuoteAssetVolume": "1506637.80543000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517929200000, | |
| "open": "7.49000000", | |
| "high": "8.00000000", | |
| "low": "7.27800000", | |
| "close": "7.64930000", | |
| "volume": "484372.95000000", | |
| "closeTime": 1517932799999, | |
| "quoteAssetVolume": "3712355.79887800", | |
| "trades": 10844, | |
| "takerBaseAssetVolume": "243670.28000000", | |
| "takerQuoteAssetVolume": "1868764.01017200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517932800000, | |
| "open": "7.64920000", | |
| "high": "7.88020000", | |
| "low": "7.30000000", | |
| "close": "7.44920000", | |
| "volume": "382164.11000000", | |
| "closeTime": 1517936399999, | |
| "quoteAssetVolume": "2894191.48851700", | |
| "trades": 9130, | |
| "takerBaseAssetVolume": "172659.29000000", | |
| "takerQuoteAssetVolume": "1305082.18301200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517936400000, | |
| "open": "7.45000000", | |
| "high": "7.47980000", | |
| "low": "6.83360000", | |
| "close": "7.17010000", | |
| "volume": "269675.05000000", | |
| "closeTime": 1517939999999, | |
| "quoteAssetVolume": "1914448.84630700", | |
| "trades": 8004, | |
| "takerBaseAssetVolume": "134388.18000000", | |
| "takerQuoteAssetVolume": "954700.55560200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517940000000, | |
| "open": "7.17010000", | |
| "high": "7.54050000", | |
| "low": "7.16020000", | |
| "close": "7.51900000", | |
| "volume": "183570.55000000", | |
| "closeTime": 1517943599999, | |
| "quoteAssetVolume": "1355192.40429600", | |
| "trades": 7045, | |
| "takerBaseAssetVolume": "103804.06000000", | |
| "takerQuoteAssetVolume": "766854.62087200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517943600000, | |
| "open": "7.53570000", | |
| "high": "8.30450000", | |
| "low": "7.52000000", | |
| "close": "8.00000000", | |
| "volume": "322461.70000000", | |
| "closeTime": 1517947199999, | |
| "quoteAssetVolume": "2552036.53613900", | |
| "trades": 8463, | |
| "takerBaseAssetVolume": "188223.39000000", | |
| "takerQuoteAssetVolume": "1490290.67772900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517947200000, | |
| "open": "8.00000000", | |
| "high": "8.47550000", | |
| "low": "7.87310000", | |
| "close": "8.18900000", | |
| "volume": "399276.54000000", | |
| "closeTime": 1517950799999, | |
| "quoteAssetVolume": "3286812.75668700", | |
| "trades": 7997, | |
| "takerBaseAssetVolume": "173097.69000000", | |
| "takerQuoteAssetVolume": "1427192.46205900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517950800000, | |
| "open": "8.18900000", | |
| "high": "8.60000000", | |
| "low": "8.13020000", | |
| "close": "8.48730000", | |
| "volume": "274809.73000000", | |
| "closeTime": 1517954399999, | |
| "quoteAssetVolume": "2314630.84945900", | |
| "trades": 7974, | |
| "takerBaseAssetVolume": "152062.41000000", | |
| "takerQuoteAssetVolume": "1280650.82481400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517954400000, | |
| "open": "8.45000000", | |
| "high": "8.52000000", | |
| "low": "7.86000000", | |
| "close": "8.23000000", | |
| "volume": "220237.91000000", | |
| "closeTime": 1517957999999, | |
| "quoteAssetVolume": "1793724.05568400", | |
| "trades": 7899, | |
| "takerBaseAssetVolume": "110977.22000000", | |
| "takerQuoteAssetVolume": "903906.83673100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517958000000, | |
| "open": "8.23330000", | |
| "high": "8.46000000", | |
| "low": "8.18000000", | |
| "close": "8.26300000", | |
| "volume": "234796.55000000", | |
| "closeTime": 1517961599999, | |
| "quoteAssetVolume": "1946157.51045700", | |
| "trades": 6918, | |
| "takerBaseAssetVolume": "118428.90000000", | |
| "takerQuoteAssetVolume": "981089.00974700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517961600000, | |
| "open": "8.25020000", | |
| "high": "8.32000000", | |
| "low": "7.80000000", | |
| "close": "7.99980000", | |
| "volume": "176183.80000000", | |
| "closeTime": 1517965199999, | |
| "quoteAssetVolume": "1411552.16437800", | |
| "trades": 6343, | |
| "takerBaseAssetVolume": "76725.99000000", | |
| "takerQuoteAssetVolume": "616449.48942000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517965200000, | |
| "open": "7.99980000", | |
| "high": "8.21000000", | |
| "low": "7.94500000", | |
| "close": "7.95280000", | |
| "volume": "110700.01000000", | |
| "closeTime": 1517968799999, | |
| "quoteAssetVolume": "895044.77934800", | |
| "trades": 4520, | |
| "takerBaseAssetVolume": "53224.06000000", | |
| "takerQuoteAssetVolume": "430711.81729200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517968800000, | |
| "open": "7.95280000", | |
| "high": "8.19980000", | |
| "low": "7.28000000", | |
| "close": "7.53400000", | |
| "volume": "213018.27000000", | |
| "closeTime": 1517972399999, | |
| "quoteAssetVolume": "1669658.76682000", | |
| "trades": 6077, | |
| "takerBaseAssetVolume": "88188.74000000", | |
| "takerQuoteAssetVolume": "696126.46112500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517972400000, | |
| "open": "7.54800000", | |
| "high": "7.70000000", | |
| "low": "7.30540000", | |
| "close": "7.46140000", | |
| "volume": "238782.45000000", | |
| "closeTime": 1517975999999, | |
| "quoteAssetVolume": "1785447.91388400", | |
| "trades": 6562, | |
| "takerBaseAssetVolume": "106890.38000000", | |
| "takerQuoteAssetVolume": "798739.12907800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517976000000, | |
| "open": "7.46140000", | |
| "high": "7.84990000", | |
| "low": "7.30110000", | |
| "close": "7.73020000", | |
| "volume": "155809.89000000", | |
| "closeTime": 1517979599999, | |
| "quoteAssetVolume": "1175683.63127700", | |
| "trades": 4469, | |
| "takerBaseAssetVolume": "83778.77000000", | |
| "takerQuoteAssetVolume": "631584.11249500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517979600000, | |
| "open": "7.73020000", | |
| "high": "7.94990000", | |
| "low": "7.61000000", | |
| "close": "7.76500000", | |
| "volume": "109401.00000000", | |
| "closeTime": 1517983199999, | |
| "quoteAssetVolume": "848435.61524300", | |
| "trades": 4448, | |
| "takerBaseAssetVolume": "48602.20000000", | |
| "takerQuoteAssetVolume": "377385.61005200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517983200000, | |
| "open": "7.76500000", | |
| "high": "7.76500000", | |
| "low": "7.45120000", | |
| "close": "7.69000000", | |
| "volume": "86560.08000000", | |
| "closeTime": 1517986799999, | |
| "quoteAssetVolume": "656200.47790900", | |
| "trades": 3692, | |
| "takerBaseAssetVolume": "41157.03000000", | |
| "takerQuoteAssetVolume": "312394.48048000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517986800000, | |
| "open": "7.69000000", | |
| "high": "8.13380000", | |
| "low": "7.60150000", | |
| "close": "8.11990000", | |
| "volume": "137808.48000000", | |
| "closeTime": 1517990399999, | |
| "quoteAssetVolume": "1089719.68941600", | |
| "trades": 5439, | |
| "takerBaseAssetVolume": "75989.29000000", | |
| "takerQuoteAssetVolume": "600314.27361700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517990400000, | |
| "open": "8.10990000", | |
| "high": "8.22000000", | |
| "low": "7.94310000", | |
| "close": "8.08940000", | |
| "volume": "167899.84000000", | |
| "closeTime": 1517993999999, | |
| "quoteAssetVolume": "1360190.28965800", | |
| "trades": 4807, | |
| "takerBaseAssetVolume": "77067.19000000", | |
| "takerQuoteAssetVolume": "624139.85043800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517994000000, | |
| "open": "8.08930000", | |
| "high": "8.45000000", | |
| "low": "8.07080000", | |
| "close": "8.38990000", | |
| "volume": "210626.97000000", | |
| "closeTime": 1517997599999, | |
| "quoteAssetVolume": "1745624.11542400", | |
| "trades": 5522, | |
| "takerBaseAssetVolume": "110147.40000000", | |
| "takerQuoteAssetVolume": "912458.14513400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1517997600000, | |
| "open": "8.38990000", | |
| "high": "8.80490000", | |
| "low": "8.30000000", | |
| "close": "8.79870000", | |
| "volume": "314024.68000000", | |
| "closeTime": 1518001199999, | |
| "quoteAssetVolume": "2697984.47664800", | |
| "trades": 8619, | |
| "takerBaseAssetVolume": "175302.46000000", | |
| "takerQuoteAssetVolume": "1504178.16242700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518001200000, | |
| "open": "8.78920000", | |
| "high": "9.10000000", | |
| "low": "8.45010000", | |
| "close": "8.83040000", | |
| "volume": "373754.46000000", | |
| "closeTime": 1518004799999, | |
| "quoteAssetVolume": "3284774.65280100", | |
| "trades": 8796, | |
| "takerBaseAssetVolume": "192163.65000000", | |
| "takerQuoteAssetVolume": "1689689.88838700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518004800000, | |
| "open": "8.83040000", | |
| "high": "9.00100000", | |
| "low": "8.57060000", | |
| "close": "8.93000000", | |
| "volume": "205821.75000000", | |
| "closeTime": 1518008399999, | |
| "quoteAssetVolume": "1807293.19882000", | |
| "trades": 5279, | |
| "takerBaseAssetVolume": "102573.36000000", | |
| "takerQuoteAssetVolume": "901124.42532200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518008400000, | |
| "open": "8.94050000", | |
| "high": "9.23600000", | |
| "low": "8.82000000", | |
| "close": "8.82000000", | |
| "volume": "319343.27000000", | |
| "closeTime": 1518011999999, | |
| "quoteAssetVolume": "2883847.74103300", | |
| "trades": 5099, | |
| "takerBaseAssetVolume": "154332.91000000", | |
| "takerQuoteAssetVolume": "1393516.40892600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518012000000, | |
| "open": "8.82000000", | |
| "high": "8.97000000", | |
| "low": "8.57600000", | |
| "close": "8.75750000", | |
| "volume": "266751.40000000", | |
| "closeTime": 1518015599999, | |
| "quoteAssetVolume": "2334012.95240100", | |
| "trades": 8859, | |
| "takerBaseAssetVolume": "111648.44000000", | |
| "takerQuoteAssetVolume": "977386.23534900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518015600000, | |
| "open": "8.79450000", | |
| "high": "9.00000000", | |
| "low": "8.60000000", | |
| "close": "8.76450000", | |
| "volume": "174177.95000000", | |
| "closeTime": 1518019199999, | |
| "quoteAssetVolume": "1527145.12229200", | |
| "trades": 4988, | |
| "takerBaseAssetVolume": "90253.58000000", | |
| "takerQuoteAssetVolume": "791273.42696600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518019200000, | |
| "open": "8.76450000", | |
| "high": "8.78090000", | |
| "low": "8.30000000", | |
| "close": "8.40020000", | |
| "volume": "231514.71000000", | |
| "closeTime": 1518022799999, | |
| "quoteAssetVolume": "1963303.24874800", | |
| "trades": 6608, | |
| "takerBaseAssetVolume": "116073.45000000", | |
| "takerQuoteAssetVolume": "980674.27081200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518022800000, | |
| "open": "8.40020000", | |
| "high": "8.86980000", | |
| "low": "8.39000000", | |
| "close": "8.82200000", | |
| "volume": "159875.39000000", | |
| "closeTime": 1518026399999, | |
| "quoteAssetVolume": "1389024.95675100", | |
| "trades": 6112, | |
| "takerBaseAssetVolume": "91550.01000000", | |
| "takerQuoteAssetVolume": "797124.56207500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518026400000, | |
| "open": "8.83000000", | |
| "high": "8.99800000", | |
| "low": "8.81320000", | |
| "close": "8.87990000", | |
| "volume": "115635.42000000", | |
| "closeTime": 1518029999999, | |
| "quoteAssetVolume": "1030173.33275100", | |
| "trades": 3353, | |
| "takerBaseAssetVolume": "54434.12000000", | |
| "takerQuoteAssetVolume": "484939.99478500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518030000000, | |
| "open": "8.85700000", | |
| "high": "8.85700000", | |
| "low": "8.56160000", | |
| "close": "8.61000000", | |
| "volume": "96839.29000000", | |
| "closeTime": 1518033599999, | |
| "quoteAssetVolume": "842175.40817400", | |
| "trades": 2800, | |
| "takerBaseAssetVolume": "50600.56000000", | |
| "takerQuoteAssetVolume": "440004.57332400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518033600000, | |
| "open": "8.61000000", | |
| "high": "8.80000000", | |
| "low": "8.47620000", | |
| "close": "8.70950000", | |
| "volume": "117004.60000000", | |
| "closeTime": 1518037199999, | |
| "quoteAssetVolume": "1007640.39064100", | |
| "trades": 3831, | |
| "takerBaseAssetVolume": "46483.50000000", | |
| "takerQuoteAssetVolume": "401969.63204500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518037200000, | |
| "open": "8.70950000", | |
| "high": "8.82000000", | |
| "low": "8.57030000", | |
| "close": "8.58530000", | |
| "volume": "56243.72000000", | |
| "closeTime": 1518040799999, | |
| "quoteAssetVolume": "489485.31098800", | |
| "trades": 2061, | |
| "takerBaseAssetVolume": "30176.86000000", | |
| "takerQuoteAssetVolume": "262828.61370800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518040800000, | |
| "open": "8.62260000", | |
| "high": "8.70000000", | |
| "low": "8.20000000", | |
| "close": "8.23560000", | |
| "volume": "168051.74000000", | |
| "closeTime": 1518044399999, | |
| "quoteAssetVolume": "1405417.13162300", | |
| "trades": 3951, | |
| "takerBaseAssetVolume": "59273.34000000", | |
| "takerQuoteAssetVolume": "496283.89499900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518044400000, | |
| "open": "8.23910000", | |
| "high": "8.27030000", | |
| "low": "8.00000000", | |
| "close": "8.06470000", | |
| "volume": "203463.41000000", | |
| "closeTime": 1518047999999, | |
| "quoteAssetVolume": "1644982.70852700", | |
| "trades": 3606, | |
| "takerBaseAssetVolume": "94560.69000000", | |
| "takerQuoteAssetVolume": "764677.23570900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518048000000, | |
| "open": "8.09790000", | |
| "high": "8.38870000", | |
| "low": "8.00120000", | |
| "close": "8.27910000", | |
| "volume": "91986.49000000", | |
| "closeTime": 1518049695786, | |
| "quoteAssetVolume": "759169.47218100", | |
| "trades": 1930, | |
| "takerBaseAssetVolume": "60463.29000000", | |
| "takerQuoteAssetVolume": "499188.71954600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518168495787, | |
| "open": "8.27910000", | |
| "high": "9.20000000", | |
| "low": "8.27900000", | |
| "close": "8.80000000", | |
| "volume": "293496.29000000", | |
| "closeTime": 1518172095786, | |
| "quoteAssetVolume": "2642563.16332500", | |
| "trades": 4641, | |
| "takerBaseAssetVolume": "145266.54000000", | |
| "takerQuoteAssetVolume": "1307855.09817600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518172095787, | |
| "open": "8.83200000", | |
| "high": "8.89200000", | |
| "low": "8.72000000", | |
| "close": "8.84000000", | |
| "volume": "168622.80000000", | |
| "closeTime": 1518175695786, | |
| "quoteAssetVolume": "1482082.08011100", | |
| "trades": 4023, | |
| "takerBaseAssetVolume": "63743.33000000", | |
| "takerQuoteAssetVolume": "560873.38210900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518175695787, | |
| "open": "8.83090000", | |
| "high": "8.89980000", | |
| "low": "8.80000000", | |
| "close": "8.83990000", | |
| "volume": "122285.23000000", | |
| "closeTime": 1518179295786, | |
| "quoteAssetVolume": "1081710.68295600", | |
| "trades": 3527, | |
| "takerBaseAssetVolume": "36922.47000000", | |
| "takerQuoteAssetVolume": "326895.05336100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518179295787, | |
| "open": "8.83990000", | |
| "high": "8.95000000", | |
| "low": "8.83990000", | |
| "close": "8.91770000", | |
| "volume": "66830.76000000", | |
| "closeTime": 1518182895786, | |
| "quoteAssetVolume": "594069.12592800", | |
| "trades": 2120, | |
| "takerBaseAssetVolume": "33385.98000000", | |
| "takerQuoteAssetVolume": "296658.53142300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518182895787, | |
| "open": "8.91780000", | |
| "high": "9.59980000", | |
| "low": "8.91100000", | |
| "close": "9.29980000", | |
| "volume": "308889.16000000", | |
| "closeTime": 1518186495786, | |
| "quoteAssetVolume": "2856836.13375500", | |
| "trades": 6469, | |
| "takerBaseAssetVolume": "180905.84000000", | |
| "takerQuoteAssetVolume": "1670575.39538200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518186495787, | |
| "open": "9.29990000", | |
| "high": "9.84980000", | |
| "low": "9.29910000", | |
| "close": "9.50000000", | |
| "volume": "374750.61000000", | |
| "closeTime": 1518190095786, | |
| "quoteAssetVolume": "3603234.42512100", | |
| "trades": 8593, | |
| "takerBaseAssetVolume": "173186.00000000", | |
| "takerQuoteAssetVolume": "1666106.25305000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518190095787, | |
| "open": "9.50000000", | |
| "high": "9.62040000", | |
| "low": "9.44370000", | |
| "close": "9.62040000", | |
| "volume": "147109.80000000", | |
| "closeTime": 1518193695786, | |
| "quoteAssetVolume": "1401934.78741100", | |
| "trades": 4722, | |
| "takerBaseAssetVolume": "77479.99000000", | |
| "takerQuoteAssetVolume": "738153.96189200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518193695787, | |
| "open": "9.62070000", | |
| "high": "9.82000000", | |
| "low": "9.52520000", | |
| "close": "9.79980000", | |
| "volume": "109086.10000000", | |
| "closeTime": 1518197295786, | |
| "quoteAssetVolume": "1054122.83946300", | |
| "trades": 3400, | |
| "takerBaseAssetVolume": "57476.97000000", | |
| "takerQuoteAssetVolume": "556211.52670800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518197295787, | |
| "open": "9.79980000", | |
| "high": "10.00000000", | |
| "low": "9.66000000", | |
| "close": "9.88960000", | |
| "volume": "248533.26000000", | |
| "closeTime": 1518200895786, | |
| "quoteAssetVolume": "2461910.91494400", | |
| "trades": 7067, | |
| "takerBaseAssetVolume": "135398.87000000", | |
| "takerQuoteAssetVolume": "1342031.83296000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518200895787, | |
| "open": "9.88960000", | |
| "high": "9.93930000", | |
| "low": "9.66300000", | |
| "close": "9.89000000", | |
| "volume": "111536.14000000", | |
| "closeTime": 1518204495786, | |
| "quoteAssetVolume": "1096298.28102900", | |
| "trades": 3816, | |
| "takerBaseAssetVolume": "45755.66000000", | |
| "takerQuoteAssetVolume": "449732.49744000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518204495787, | |
| "open": "9.89000000", | |
| "high": "9.99000000", | |
| "low": "9.80470000", | |
| "close": "9.85000000", | |
| "volume": "76693.23000000", | |
| "closeTime": 1518208095786, | |
| "quoteAssetVolume": "758567.65943700", | |
| "trades": 2750, | |
| "takerBaseAssetVolume": "36496.39000000", | |
| "takerQuoteAssetVolume": "361289.10558000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518208095787, | |
| "open": "9.85220000", | |
| "high": "9.85220000", | |
| "low": "9.53600000", | |
| "close": "9.54000000", | |
| "volume": "98194.34000000", | |
| "closeTime": 1518211695786, | |
| "quoteAssetVolume": "951016.58383200", | |
| "trades": 3288, | |
| "takerBaseAssetVolume": "44069.66000000", | |
| "takerQuoteAssetVolume": "426905.75092100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518211695787, | |
| "open": "9.53600000", | |
| "high": "9.58000000", | |
| "low": "9.32020000", | |
| "close": "9.40900000", | |
| "volume": "115084.34000000", | |
| "closeTime": 1518215295786, | |
| "quoteAssetVolume": "1087355.44811000", | |
| "trades": 3056, | |
| "takerBaseAssetVolume": "57242.71000000", | |
| "takerQuoteAssetVolume": "540440.18652700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518215295787, | |
| "open": "9.40900000", | |
| "high": "9.80000000", | |
| "low": "9.35360000", | |
| "close": "9.72310000", | |
| "volume": "93719.79000000", | |
| "closeTime": 1518218895786, | |
| "quoteAssetVolume": "903803.01573700", | |
| "trades": 3421, | |
| "takerBaseAssetVolume": "46050.50000000", | |
| "takerQuoteAssetVolume": "443994.03232600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518218895787, | |
| "open": "9.72630000", | |
| "high": "9.99000000", | |
| "low": "9.66250000", | |
| "close": "9.94970000", | |
| "volume": "143022.14000000", | |
| "closeTime": 1518222495786, | |
| "quoteAssetVolume": "1404701.51537900", | |
| "trades": 4364, | |
| "takerBaseAssetVolume": "68576.81000000", | |
| "takerQuoteAssetVolume": "673516.80272400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518222495787, | |
| "open": "9.94890000", | |
| "high": "10.08440000", | |
| "low": "9.85010000", | |
| "close": "10.06000000", | |
| "volume": "170288.14000000", | |
| "closeTime": 1518226095786, | |
| "quoteAssetVolume": "1699401.51541100", | |
| "trades": 5526, | |
| "takerBaseAssetVolume": "89576.48000000", | |
| "takerQuoteAssetVolume": "894133.24751200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518226095787, | |
| "open": "10.07890000", | |
| "high": "10.23000000", | |
| "low": "9.90000000", | |
| "close": "10.11270000", | |
| "volume": "185490.94000000", | |
| "closeTime": 1518229695786, | |
| "quoteAssetVolume": "1866674.90183800", | |
| "trades": 6324, | |
| "takerBaseAssetVolume": "91028.82000000", | |
| "takerQuoteAssetVolume": "916502.91932700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518229695787, | |
| "open": "10.11280000", | |
| "high": "10.38500000", | |
| "low": "10.06070000", | |
| "close": "10.32000000", | |
| "volume": "172209.56000000", | |
| "closeTime": 1518233295786, | |
| "quoteAssetVolume": "1765028.11940400", | |
| "trades": 4318, | |
| "takerBaseAssetVolume": "94399.36000000", | |
| "takerQuoteAssetVolume": "967108.56828900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518233295787, | |
| "open": "10.32000000", | |
| "high": "10.44440000", | |
| "low": "9.85800000", | |
| "close": "9.96980000", | |
| "volume": "217221.32000000", | |
| "closeTime": 1518236895786, | |
| "quoteAssetVolume": "2194759.31043700", | |
| "trades": 4693, | |
| "takerBaseAssetVolume": "101412.16000000", | |
| "takerQuoteAssetVolume": "1026449.81899200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518236895787, | |
| "open": "9.96960000", | |
| "high": "10.02500000", | |
| "low": "9.87030000", | |
| "close": "10.01820000", | |
| "volume": "116353.63000000", | |
| "closeTime": 1518240495786, | |
| "quoteAssetVolume": "1158111.03536600", | |
| "trades": 3060, | |
| "takerBaseAssetVolume": "59677.79000000", | |
| "takerQuoteAssetVolume": "594032.15301400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518240495787, | |
| "open": "10.00990000", | |
| "high": "10.20970000", | |
| "low": "9.93000000", | |
| "close": "10.18000000", | |
| "volume": "79458.55000000", | |
| "closeTime": 1518244095786, | |
| "quoteAssetVolume": "799374.96867800", | |
| "trades": 1960, | |
| "takerBaseAssetVolume": "37933.97000000", | |
| "takerQuoteAssetVolume": "381576.62106100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518244095787, | |
| "open": "10.18000000", | |
| "high": "10.22000000", | |
| "low": "10.00000000", | |
| "close": "10.10940000", | |
| "volume": "173360.71000000", | |
| "closeTime": 1518247695786, | |
| "quoteAssetVolume": "1756696.74394900", | |
| "trades": 3562, | |
| "takerBaseAssetVolume": "79568.56000000", | |
| "takerQuoteAssetVolume": "806307.88439700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518247695787, | |
| "open": "10.10880000", | |
| "high": "10.14860000", | |
| "low": "9.75010000", | |
| "close": "9.78980000", | |
| "volume": "136778.84000000", | |
| "closeTime": 1518251295786, | |
| "quoteAssetVolume": "1362520.52587100", | |
| "trades": 3312, | |
| "takerBaseAssetVolume": "53011.58000000", | |
| "takerQuoteAssetVolume": "528708.38301900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518251295787, | |
| "open": "9.78980000", | |
| "high": "9.81950000", | |
| "low": "9.42020000", | |
| "close": "9.63040000", | |
| "volume": "205832.69000000", | |
| "closeTime": 1518254895786, | |
| "quoteAssetVolume": "1971729.09131000", | |
| "trades": 5229, | |
| "takerBaseAssetVolume": "92238.21000000", | |
| "takerQuoteAssetVolume": "882825.17154900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518254895787, | |
| "open": "9.63050000", | |
| "high": "9.80000000", | |
| "low": "9.56020000", | |
| "close": "9.58070000", | |
| "volume": "81195.51000000", | |
| "closeTime": 1518258495786, | |
| "quoteAssetVolume": "785135.85033800", | |
| "trades": 2017, | |
| "takerBaseAssetVolume": "35241.98000000", | |
| "takerQuoteAssetVolume": "341053.59587700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518258495787, | |
| "open": "9.58070000", | |
| "high": "9.59460000", | |
| "low": "9.25000000", | |
| "close": "9.55810000", | |
| "volume": "173835.22000000", | |
| "closeTime": 1518262095786, | |
| "quoteAssetVolume": "1632936.95678000", | |
| "trades": 4337, | |
| "takerBaseAssetVolume": "91682.70000000", | |
| "takerQuoteAssetVolume": "860820.30939000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518262095787, | |
| "open": "9.55820000", | |
| "high": "9.63850000", | |
| "low": "9.27110000", | |
| "close": "9.43160000", | |
| "volume": "106191.27000000", | |
| "closeTime": 1518265695786, | |
| "quoteAssetVolume": "1006402.52751700", | |
| "trades": 2776, | |
| "takerBaseAssetVolume": "46481.87000000", | |
| "takerQuoteAssetVolume": "440309.03879300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518265695787, | |
| "open": "9.43440000", | |
| "high": "9.79000000", | |
| "low": "9.42010000", | |
| "close": "9.74840000", | |
| "volume": "104663.83000000", | |
| "closeTime": 1518269295786, | |
| "quoteAssetVolume": "1006733.83289300", | |
| "trades": 2943, | |
| "takerBaseAssetVolume": "51047.87000000", | |
| "takerQuoteAssetVolume": "490977.08733900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518269295787, | |
| "open": "9.75890000", | |
| "high": "9.85100000", | |
| "low": "9.61430000", | |
| "close": "9.71990000", | |
| "volume": "101917.15000000", | |
| "closeTime": 1518272895786, | |
| "quoteAssetVolume": "994343.35598800", | |
| "trades": 2815, | |
| "takerBaseAssetVolume": "51635.39000000", | |
| "takerQuoteAssetVolume": "504149.82820300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518272895787, | |
| "open": "9.71990000", | |
| "high": "9.79000000", | |
| "low": "9.28000000", | |
| "close": "9.37800000", | |
| "volume": "159585.44000000", | |
| "closeTime": 1518276495786, | |
| "quoteAssetVolume": "1521753.43215500", | |
| "trades": 4082, | |
| "takerBaseAssetVolume": "81241.12000000", | |
| "takerQuoteAssetVolume": "776229.82766300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518276495787, | |
| "open": "9.34020000", | |
| "high": "9.44600000", | |
| "low": "9.12010000", | |
| "close": "9.20780000", | |
| "volume": "218428.79000000", | |
| "closeTime": 1518280095786, | |
| "quoteAssetVolume": "2019127.23621900", | |
| "trades": 5269, | |
| "takerBaseAssetVolume": "109229.97000000", | |
| "takerQuoteAssetVolume": "1009581.16969400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518280095787, | |
| "open": "9.20790000", | |
| "high": "9.26000000", | |
| "low": "8.80010000", | |
| "close": "8.99990000", | |
| "volume": "262465.55000000", | |
| "closeTime": 1518283695786, | |
| "quoteAssetVolume": "2359454.37254700", | |
| "trades": 7102, | |
| "takerBaseAssetVolume": "115913.24000000", | |
| "takerQuoteAssetVolume": "1040411.58337900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518283695787, | |
| "open": "8.99000000", | |
| "high": "9.25000000", | |
| "low": "8.97000000", | |
| "close": "9.14530000", | |
| "volume": "133999.74000000", | |
| "closeTime": 1518287295786, | |
| "quoteAssetVolume": "1222327.34686800", | |
| "trades": 4777, | |
| "takerBaseAssetVolume": "63092.01000000", | |
| "takerQuoteAssetVolume": "575486.64931300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518287295787, | |
| "open": "9.14880000", | |
| "high": "9.15050000", | |
| "low": "8.87810000", | |
| "close": "8.97310000", | |
| "volume": "73465.34000000", | |
| "closeTime": 1518290895786, | |
| "quoteAssetVolume": "662061.79577500", | |
| "trades": 2808, | |
| "takerBaseAssetVolume": "35602.11000000", | |
| "takerQuoteAssetVolume": "320769.68366900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518290895787, | |
| "open": "8.97400000", | |
| "high": "9.15100000", | |
| "low": "8.93000000", | |
| "close": "8.98100000", | |
| "volume": "68515.86000000", | |
| "closeTime": 1518294495786, | |
| "quoteAssetVolume": "620021.46765800", | |
| "trades": 2922, | |
| "takerBaseAssetVolume": "33838.02000000", | |
| "takerQuoteAssetVolume": "306434.75521700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518294495787, | |
| "open": "8.98460000", | |
| "high": "9.09040000", | |
| "low": "8.76700000", | |
| "close": "8.79380000", | |
| "volume": "109181.69000000", | |
| "closeTime": 1518298095786, | |
| "quoteAssetVolume": "968131.52738100", | |
| "trades": 3659, | |
| "takerBaseAssetVolume": "46270.49000000", | |
| "takerQuoteAssetVolume": "411008.37419100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518298095787, | |
| "open": "8.79400000", | |
| "high": "9.24050000", | |
| "low": "8.77000000", | |
| "close": "9.24050000", | |
| "volume": "90788.53000000", | |
| "closeTime": 1518301695786, | |
| "quoteAssetVolume": "816400.43315800", | |
| "trades": 3299, | |
| "takerBaseAssetVolume": "52310.46000000", | |
| "takerQuoteAssetVolume": "470709.70403600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518301695787, | |
| "open": "9.24050000", | |
| "high": "9.32000000", | |
| "low": "9.06680000", | |
| "close": "9.25380000", | |
| "volume": "114806.51000000", | |
| "closeTime": 1518305295786, | |
| "quoteAssetVolume": "1061912.35445100", | |
| "trades": 3283, | |
| "takerBaseAssetVolume": "61333.25000000", | |
| "takerQuoteAssetVolume": "567490.86581300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518305295787, | |
| "open": "9.24070000", | |
| "high": "9.26000000", | |
| "low": "9.01000000", | |
| "close": "9.01160000", | |
| "volume": "65511.45000000", | |
| "closeTime": 1518308895786, | |
| "quoteAssetVolume": "597737.46769300", | |
| "trades": 2585, | |
| "takerBaseAssetVolume": "31195.73000000", | |
| "takerQuoteAssetVolume": "285038.37621500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518308895787, | |
| "open": "9.03940000", | |
| "high": "9.12880000", | |
| "low": "8.81000000", | |
| "close": "8.85000000", | |
| "volume": "92811.33000000", | |
| "closeTime": 1518312495786, | |
| "quoteAssetVolume": "830104.13197000", | |
| "trades": 3239, | |
| "takerBaseAssetVolume": "38687.26000000", | |
| "takerQuoteAssetVolume": "346089.96413800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518312495787, | |
| "open": "8.85000000", | |
| "high": "8.96300000", | |
| "low": "8.79300000", | |
| "close": "8.86520000", | |
| "volume": "78393.71000000", | |
| "closeTime": 1518316095786, | |
| "quoteAssetVolume": "694911.00568200", | |
| "trades": 2387, | |
| "takerBaseAssetVolume": "40049.26000000", | |
| "takerQuoteAssetVolume": "354928.29140000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518316095787, | |
| "open": "8.86520000", | |
| "high": "8.89770000", | |
| "low": "8.58000000", | |
| "close": "8.60910000", | |
| "volume": "113521.80000000", | |
| "closeTime": 1518319695786, | |
| "quoteAssetVolume": "991880.59387600", | |
| "trades": 3609, | |
| "takerBaseAssetVolume": "53921.26000000", | |
| "takerQuoteAssetVolume": "470533.07353800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518319695787, | |
| "open": "8.60910000", | |
| "high": "8.69690000", | |
| "low": "8.42000000", | |
| "close": "8.50000000", | |
| "volume": "80271.90000000", | |
| "closeTime": 1518321600999, | |
| "quoteAssetVolume": "685547.88116500", | |
| "trades": 2392, | |
| "takerBaseAssetVolume": "38768.70000000", | |
| "takerQuoteAssetVolume": "331561.24419800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518321600000, | |
| "open": "8.50470000", | |
| "high": "8.77000000", | |
| "low": "8.40000000", | |
| "close": "8.41400000", | |
| "volume": "63071.68000000", | |
| "closeTime": 1518325199999, | |
| "quoteAssetVolume": "536210.87223600", | |
| "trades": 2828, | |
| "takerBaseAssetVolume": "29061.68000000", | |
| "takerQuoteAssetVolume": "247377.87889100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518325200000, | |
| "open": "8.42500000", | |
| "high": "8.83000000", | |
| "low": "8.40020000", | |
| "close": "8.74030000", | |
| "volume": "171320.47000000", | |
| "closeTime": 1518328799999, | |
| "quoteAssetVolume": "1471597.88440300", | |
| "trades": 7056, | |
| "takerBaseAssetVolume": "74588.79000000", | |
| "takerQuoteAssetVolume": "639841.94695900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518328800000, | |
| "open": "8.74030000", | |
| "high": "8.75000000", | |
| "low": "8.40040000", | |
| "close": "8.49410000", | |
| "volume": "97818.04000000", | |
| "closeTime": 1518332399999, | |
| "quoteAssetVolume": "836692.80535100", | |
| "trades": 4464, | |
| "takerBaseAssetVolume": "52603.98000000", | |
| "takerQuoteAssetVolume": "449616.76444500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518332400000, | |
| "open": "8.50860000", | |
| "high": "8.52750000", | |
| "low": "8.20000000", | |
| "close": "8.21010000", | |
| "volume": "157272.52000000", | |
| "closeTime": 1518335999999, | |
| "quoteAssetVolume": "1311899.71260700", | |
| "trades": 4750, | |
| "takerBaseAssetVolume": "85758.95000000", | |
| "takerQuoteAssetVolume": "715650.29151000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518336000000, | |
| "open": "8.21010000", | |
| "high": "8.38050000", | |
| "low": "8.02000000", | |
| "close": "8.32000000", | |
| "volume": "219306.86000000", | |
| "closeTime": 1518339599999, | |
| "quoteAssetVolume": "1800074.72205700", | |
| "trades": 6819, | |
| "takerBaseAssetVolume": "92846.71000000", | |
| "takerQuoteAssetVolume": "763277.65223700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518339600000, | |
| "open": "8.32000000", | |
| "high": "8.72800000", | |
| "low": "8.20040000", | |
| "close": "8.72800000", | |
| "volume": "178575.41000000", | |
| "closeTime": 1518343199999, | |
| "quoteAssetVolume": "1500858.13749000", | |
| "trades": 7017, | |
| "takerBaseAssetVolume": "95945.23000000", | |
| "takerQuoteAssetVolume": "806647.41903900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518343200000, | |
| "open": "8.72500000", | |
| "high": "8.75000000", | |
| "low": "8.48020000", | |
| "close": "8.54220000", | |
| "volume": "157444.15000000", | |
| "closeTime": 1518346799999, | |
| "quoteAssetVolume": "1361330.85754400", | |
| "trades": 6604, | |
| "takerBaseAssetVolume": "69722.97000000", | |
| "takerQuoteAssetVolume": "602372.60222000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518346800000, | |
| "open": "8.54100000", | |
| "high": "8.79000000", | |
| "low": "8.48040000", | |
| "close": "8.76220000", | |
| "volume": "93724.76000000", | |
| "closeTime": 1518350399999, | |
| "quoteAssetVolume": "809609.11581000", | |
| "trades": 3817, | |
| "takerBaseAssetVolume": "51890.87000000", | |
| "takerQuoteAssetVolume": "448364.55116300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518350400000, | |
| "open": "8.74030000", | |
| "high": "9.19990000", | |
| "low": "8.68560000", | |
| "close": "8.99740000", | |
| "volume": "192999.41000000", | |
| "closeTime": 1518353999999, | |
| "quoteAssetVolume": "1729883.25722100", | |
| "trades": 7653, | |
| "takerBaseAssetVolume": "96828.95000000", | |
| "takerQuoteAssetVolume": "866661.33365700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518354000000, | |
| "open": "8.99740000", | |
| "high": "9.10690000", | |
| "low": "8.88800000", | |
| "close": "8.95580000", | |
| "volume": "135632.50000000", | |
| "closeTime": 1518357599999, | |
| "quoteAssetVolume": "1222604.50015000", | |
| "trades": 5461, | |
| "takerBaseAssetVolume": "64231.79000000", | |
| "takerQuoteAssetVolume": "578724.44769800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518357600000, | |
| "open": "8.95570000", | |
| "high": "9.25650000", | |
| "low": "8.90090000", | |
| "close": "9.25650000", | |
| "volume": "125314.68000000", | |
| "closeTime": 1518361199999, | |
| "quoteAssetVolume": "1138686.35066800", | |
| "trades": 4375, | |
| "takerBaseAssetVolume": "66775.26000000", | |
| "takerQuoteAssetVolume": "607211.10970100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518361200000, | |
| "open": "9.25650000", | |
| "high": "9.29000000", | |
| "low": "9.12010000", | |
| "close": "9.25310000", | |
| "volume": "127073.24000000", | |
| "closeTime": 1518364799999, | |
| "quoteAssetVolume": "1170027.59765900", | |
| "trades": 4693, | |
| "takerBaseAssetVolume": "62284.72000000", | |
| "takerQuoteAssetVolume": "573952.85295800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518364800000, | |
| "open": "9.27030000", | |
| "high": "9.50000000", | |
| "low": "8.96060000", | |
| "close": "9.08080000", | |
| "volume": "212181.83000000", | |
| "closeTime": 1518368399999, | |
| "quoteAssetVolume": "1952807.64756200", | |
| "trades": 9073, | |
| "takerBaseAssetVolume": "100325.38000000", | |
| "takerQuoteAssetVolume": "924470.68247500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518368400000, | |
| "open": "9.08080000", | |
| "high": "9.14390000", | |
| "low": "8.69680000", | |
| "close": "8.76060000", | |
| "volume": "150685.51000000", | |
| "closeTime": 1518371999999, | |
| "quoteAssetVolume": "1339944.98480500", | |
| "trades": 6255, | |
| "takerBaseAssetVolume": "71897.59000000", | |
| "takerQuoteAssetVolume": "640294.81556700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518372000000, | |
| "open": "8.76110000", | |
| "high": "8.96680000", | |
| "low": "8.76000000", | |
| "close": "8.94010000", | |
| "volume": "107756.85000000", | |
| "closeTime": 1518375599999, | |
| "quoteAssetVolume": "956756.76236900", | |
| "trades": 4342, | |
| "takerBaseAssetVolume": "51850.79000000", | |
| "takerQuoteAssetVolume": "460843.47180900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518375600000, | |
| "open": "8.94030000", | |
| "high": "9.01990000", | |
| "low": "8.82700000", | |
| "close": "8.87550000", | |
| "volume": "92381.71000000", | |
| "closeTime": 1518379199999, | |
| "quoteAssetVolume": "825381.24813200", | |
| "trades": 4314, | |
| "takerBaseAssetVolume": "43804.46000000", | |
| "takerQuoteAssetVolume": "391299.20203600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518379200000, | |
| "open": "8.87550000", | |
| "high": "8.90000000", | |
| "low": "8.80000000", | |
| "close": "8.80510000", | |
| "volume": "67039.39000000", | |
| "closeTime": 1518382799999, | |
| "quoteAssetVolume": "592349.08716900", | |
| "trades": 3027, | |
| "takerBaseAssetVolume": "31752.74000000", | |
| "takerQuoteAssetVolume": "280728.62093100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518382800000, | |
| "open": "8.80660000", | |
| "high": "8.94000000", | |
| "low": "8.79000000", | |
| "close": "8.91990000", | |
| "volume": "62004.19000000", | |
| "closeTime": 1518386399999, | |
| "quoteAssetVolume": "550632.84254000", | |
| "trades": 2735, | |
| "takerBaseAssetVolume": "26384.45000000", | |
| "takerQuoteAssetVolume": "234374.52732200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518386400000, | |
| "open": "8.91980000", | |
| "high": "9.11000000", | |
| "low": "8.75000000", | |
| "close": "9.06100000", | |
| "volume": "101770.42000000", | |
| "closeTime": 1518389999999, | |
| "quoteAssetVolume": "902554.00560700", | |
| "trades": 2878, | |
| "takerBaseAssetVolume": "79533.76000000", | |
| "takerQuoteAssetVolume": "705530.22856600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518390000000, | |
| "open": "9.06590000", | |
| "high": "9.13330000", | |
| "low": "8.65000000", | |
| "close": "8.67400000", | |
| "volume": "99744.92000000", | |
| "closeTime": 1518393599999, | |
| "quoteAssetVolume": "879384.52464100", | |
| "trades": 5424, | |
| "takerBaseAssetVolume": "47529.20000000", | |
| "takerQuoteAssetVolume": "419618.23025200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518393600000, | |
| "open": "8.67390000", | |
| "high": "8.98920000", | |
| "low": "8.65900000", | |
| "close": "8.86000000", | |
| "volume": "97727.00000000", | |
| "closeTime": 1518397199999, | |
| "quoteAssetVolume": "862476.01835800", | |
| "trades": 4860, | |
| "takerBaseAssetVolume": "49308.48000000", | |
| "takerQuoteAssetVolume": "435206.96203300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518397200000, | |
| "open": "8.85990000", | |
| "high": "9.08000000", | |
| "low": "8.80210000", | |
| "close": "9.05000000", | |
| "volume": "102929.89000000", | |
| "closeTime": 1518400799999, | |
| "quoteAssetVolume": "923461.88067500", | |
| "trades": 4724, | |
| "takerBaseAssetVolume": "51341.53000000", | |
| "takerQuoteAssetVolume": "460448.23690100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518400800000, | |
| "open": "9.03820000", | |
| "high": "9.16750000", | |
| "low": "8.97690000", | |
| "close": "9.16750000", | |
| "volume": "97397.38000000", | |
| "closeTime": 1518404399999, | |
| "quoteAssetVolume": "885947.03516700", | |
| "trades": 4985, | |
| "takerBaseAssetVolume": "54944.15000000", | |
| "takerQuoteAssetVolume": "500057.19500200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518404400000, | |
| "open": "9.16750000", | |
| "high": "9.25000000", | |
| "low": "9.11890000", | |
| "close": "9.15640000", | |
| "volume": "116666.45000000", | |
| "closeTime": 1518407999999, | |
| "quoteAssetVolume": "1071994.22402800", | |
| "trades": 5181, | |
| "takerBaseAssetVolume": "61088.87000000", | |
| "takerQuoteAssetVolume": "561721.31796900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518408000000, | |
| "open": "9.14480000", | |
| "high": "9.20000000", | |
| "low": "9.11010000", | |
| "close": "9.18790000", | |
| "volume": "55470.05000000", | |
| "closeTime": 1518411599999, | |
| "quoteAssetVolume": "508327.31846500", | |
| "trades": 2938, | |
| "takerBaseAssetVolume": "27737.90000000", | |
| "takerQuoteAssetVolume": "254380.26095100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518411600000, | |
| "open": "9.18780000", | |
| "high": "9.18780000", | |
| "low": "8.92000000", | |
| "close": "9.04070000", | |
| "volume": "80576.17000000", | |
| "closeTime": 1518415199999, | |
| "quoteAssetVolume": "728961.49063500", | |
| "trades": 3485, | |
| "takerBaseAssetVolume": "26432.64000000", | |
| "takerQuoteAssetVolume": "239021.27674200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518415200000, | |
| "open": "9.04080000", | |
| "high": "9.13000000", | |
| "low": "9.02120000", | |
| "close": "9.06440000", | |
| "volume": "50556.10000000", | |
| "closeTime": 1518418799999, | |
| "quoteAssetVolume": "458431.81927700", | |
| "trades": 2898, | |
| "takerBaseAssetVolume": "22478.65000000", | |
| "takerQuoteAssetVolume": "203828.98616400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518418800000, | |
| "open": "9.06430000", | |
| "high": "9.15000000", | |
| "low": "8.97460000", | |
| "close": "9.07000000", | |
| "volume": "56411.13000000", | |
| "closeTime": 1518422399999, | |
| "quoteAssetVolume": "513100.30172200", | |
| "trades": 3203, | |
| "takerBaseAssetVolume": "28382.62000000", | |
| "takerQuoteAssetVolume": "258225.57422400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518422400000, | |
| "open": "9.07000000", | |
| "high": "9.37990000", | |
| "low": "9.06050000", | |
| "close": "9.34000000", | |
| "volume": "166128.90000000", | |
| "closeTime": 1518425999999, | |
| "quoteAssetVolume": "1541446.70479500", | |
| "trades": 6620, | |
| "takerBaseAssetVolume": "97517.02000000", | |
| "takerQuoteAssetVolume": "904232.44096100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518426000000, | |
| "open": "9.33050000", | |
| "high": "9.43480000", | |
| "low": "9.24000000", | |
| "close": "9.33210000", | |
| "volume": "121602.09000000", | |
| "closeTime": 1518429599999, | |
| "quoteAssetVolume": "1134849.82032900", | |
| "trades": 5533, | |
| "takerBaseAssetVolume": "58762.34000000", | |
| "takerQuoteAssetVolume": "548748.79530900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518429600000, | |
| "open": "9.34150000", | |
| "high": "9.35010000", | |
| "low": "9.24620000", | |
| "close": "9.34000000", | |
| "volume": "82866.63000000", | |
| "closeTime": 1518433199999, | |
| "quoteAssetVolume": "771483.51018200", | |
| "trades": 3535, | |
| "takerBaseAssetVolume": "47734.98000000", | |
| "takerQuoteAssetVolume": "444619.84128400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518433200000, | |
| "open": "9.34330000", | |
| "high": "9.34880000", | |
| "low": "9.20000000", | |
| "close": "9.23950000", | |
| "volume": "84994.59000000", | |
| "closeTime": 1518436799999, | |
| "quoteAssetVolume": "788161.07640900", | |
| "trades": 4332, | |
| "takerBaseAssetVolume": "32390.21000000", | |
| "takerQuoteAssetVolume": "300682.80345500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518436800000, | |
| "open": "9.23880000", | |
| "high": "9.38280000", | |
| "low": "9.23390000", | |
| "close": "9.37000000", | |
| "volume": "80668.38000000", | |
| "closeTime": 1518440399999, | |
| "quoteAssetVolume": "752482.36546900", | |
| "trades": 4594, | |
| "takerBaseAssetVolume": "43329.93000000", | |
| "takerQuoteAssetVolume": "404190.16700800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518440400000, | |
| "open": "9.37840000", | |
| "high": "9.38130000", | |
| "low": "9.22220000", | |
| "close": "9.26300000", | |
| "volume": "57625.58000000", | |
| "closeTime": 1518443999999, | |
| "quoteAssetVolume": "535904.78617400", | |
| "trades": 2622, | |
| "takerBaseAssetVolume": "28867.03000000", | |
| "takerQuoteAssetVolume": "268324.29395800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518444000000, | |
| "open": "9.25260000", | |
| "high": "9.32600000", | |
| "low": "9.01050000", | |
| "close": "9.05010000", | |
| "volume": "105798.22000000", | |
| "closeTime": 1518447599999, | |
| "quoteAssetVolume": "968505.09504900", | |
| "trades": 5626, | |
| "takerBaseAssetVolume": "47984.30000000", | |
| "takerQuoteAssetVolume": "438934.66938600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518447600000, | |
| "open": "9.06120000", | |
| "high": "9.25000000", | |
| "low": "9.05000000", | |
| "close": "9.24000000", | |
| "volume": "80476.21000000", | |
| "closeTime": 1518451199999, | |
| "quoteAssetVolume": "738759.79143900", | |
| "trades": 4297, | |
| "takerBaseAssetVolume": "43143.11000000", | |
| "takerQuoteAssetVolume": "396119.67682300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518451200000, | |
| "open": "9.24000000", | |
| "high": "9.30000000", | |
| "low": "9.20500000", | |
| "close": "9.20510000", | |
| "volume": "68867.88000000", | |
| "closeTime": 1518454799999, | |
| "quoteAssetVolume": "638049.97793500", | |
| "trades": 3713, | |
| "takerBaseAssetVolume": "33838.01000000", | |
| "takerQuoteAssetVolume": "313712.15919700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518454800000, | |
| "open": "9.20500000", | |
| "high": "9.26000000", | |
| "low": "9.16400000", | |
| "close": "9.24740000", | |
| "volume": "57363.41000000", | |
| "closeTime": 1518458399999, | |
| "quoteAssetVolume": "528432.74491500", | |
| "trades": 2693, | |
| "takerBaseAssetVolume": "38493.13000000", | |
| "takerQuoteAssetVolume": "354636.21159200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518458400000, | |
| "open": "9.24000000", | |
| "high": "9.25000000", | |
| "low": "9.12000000", | |
| "close": "9.19650000", | |
| "volume": "40785.21000000", | |
| "closeTime": 1518461999999, | |
| "quoteAssetVolume": "374994.55512400", | |
| "trades": 2533, | |
| "takerBaseAssetVolume": "15619.13000000", | |
| "takerQuoteAssetVolume": "143630.11388500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518462000000, | |
| "open": "9.19490000", | |
| "high": "9.28000000", | |
| "low": "9.18010000", | |
| "close": "9.27960000", | |
| "volume": "52177.21000000", | |
| "closeTime": 1518465599999, | |
| "quoteAssetVolume": "480833.45362100", | |
| "trades": 2674, | |
| "takerBaseAssetVolume": "26501.95000000", | |
| "takerQuoteAssetVolume": "244381.94604300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518465600000, | |
| "open": "9.27970000", | |
| "high": "9.37990000", | |
| "low": "9.24370000", | |
| "close": "9.33030000", | |
| "volume": "86186.80000000", | |
| "closeTime": 1518469199999, | |
| "quoteAssetVolume": "803501.96902100", | |
| "trades": 4190, | |
| "takerBaseAssetVolume": "51741.01000000", | |
| "takerQuoteAssetVolume": "482371.12416400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518469200000, | |
| "open": "9.33030000", | |
| "high": "9.34990000", | |
| "low": "9.23010000", | |
| "close": "9.27440000", | |
| "volume": "48830.79000000", | |
| "closeTime": 1518472799999, | |
| "quoteAssetVolume": "453671.78428200", | |
| "trades": 2621, | |
| "takerBaseAssetVolume": "23751.37000000", | |
| "takerQuoteAssetVolume": "220898.90722600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518472800000, | |
| "open": "9.27440000", | |
| "high": "9.30010000", | |
| "low": "9.18020000", | |
| "close": "9.27470000", | |
| "volume": "36628.59000000", | |
| "closeTime": 1518476399999, | |
| "quoteAssetVolume": "338628.90815400", | |
| "trades": 2136, | |
| "takerBaseAssetVolume": "16345.93000000", | |
| "takerQuoteAssetVolume": "151159.46767500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518476400000, | |
| "open": "9.27470000", | |
| "high": "9.35970000", | |
| "low": "9.26000000", | |
| "close": "9.33890000", | |
| "volume": "83727.72000000", | |
| "closeTime": 1518479999999, | |
| "quoteAssetVolume": "779808.47343800", | |
| "trades": 4872, | |
| "takerBaseAssetVolume": "44396.56000000", | |
| "takerQuoteAssetVolume": "413675.11095300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518480000000, | |
| "open": "9.33900000", | |
| "high": "9.36000000", | |
| "low": "9.23000000", | |
| "close": "9.29000000", | |
| "volume": "61909.47000000", | |
| "closeTime": 1518483599999, | |
| "quoteAssetVolume": "575492.51187600", | |
| "trades": 3018, | |
| "takerBaseAssetVolume": "21643.53000000", | |
| "takerQuoteAssetVolume": "201226.38790800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518483600000, | |
| "open": "9.29000000", | |
| "high": "9.29700000", | |
| "low": "9.15500000", | |
| "close": "9.17510000", | |
| "volume": "59999.89000000", | |
| "closeTime": 1518487199999, | |
| "quoteAssetVolume": "553431.88578500", | |
| "trades": 3478, | |
| "takerBaseAssetVolume": "21743.96000000", | |
| "takerQuoteAssetVolume": "200674.65559100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518487200000, | |
| "open": "9.17510000", | |
| "high": "9.20000000", | |
| "low": "9.11000000", | |
| "close": "9.15890000", | |
| "volume": "75172.46000000", | |
| "closeTime": 1518490799999, | |
| "quoteAssetVolume": "687427.86861100", | |
| "trades": 3591, | |
| "takerBaseAssetVolume": "24595.02000000", | |
| "takerQuoteAssetVolume": "225014.72041100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518490800000, | |
| "open": "9.15890000", | |
| "high": "9.24490000", | |
| "low": "9.11000000", | |
| "close": "9.17410000", | |
| "volume": "48486.97000000", | |
| "closeTime": 1518494399999, | |
| "quoteAssetVolume": "444443.47485600", | |
| "trades": 2418, | |
| "takerBaseAssetVolume": "19797.03000000", | |
| "takerQuoteAssetVolume": "181454.46151100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518494400000, | |
| "open": "9.17410000", | |
| "high": "9.19160000", | |
| "low": "9.00000000", | |
| "close": "9.02980000", | |
| "volume": "71396.07000000", | |
| "closeTime": 1518497999999, | |
| "quoteAssetVolume": "647251.62403500", | |
| "trades": 3431, | |
| "takerBaseAssetVolume": "20946.43000000", | |
| "takerQuoteAssetVolume": "190113.73117900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518498000000, | |
| "open": "9.01170000", | |
| "high": "9.09990000", | |
| "low": "9.01170000", | |
| "close": "9.07610000", | |
| "volume": "41995.45000000", | |
| "closeTime": 1518501599999, | |
| "quoteAssetVolume": "380402.55315500", | |
| "trades": 2281, | |
| "takerBaseAssetVolume": "21007.95000000", | |
| "takerQuoteAssetVolume": "190364.82477900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518501600000, | |
| "open": "9.06220000", | |
| "high": "9.13270000", | |
| "low": "9.03000000", | |
| "close": "9.11330000", | |
| "volume": "32301.74000000", | |
| "closeTime": 1518505199999, | |
| "quoteAssetVolume": "293246.60155300", | |
| "trades": 1638, | |
| "takerBaseAssetVolume": "15559.28000000", | |
| "takerQuoteAssetVolume": "141348.33438600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518505200000, | |
| "open": "9.11330000", | |
| "high": "9.17150000", | |
| "low": "9.07000000", | |
| "close": "9.07000000", | |
| "volume": "41779.92000000", | |
| "closeTime": 1518508799999, | |
| "quoteAssetVolume": "380864.24524200", | |
| "trades": 1981, | |
| "takerBaseAssetVolume": "18207.00000000", | |
| "takerQuoteAssetVolume": "166216.67234900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518508800000, | |
| "open": "9.07000000", | |
| "high": "9.09700000", | |
| "low": "8.80010000", | |
| "close": "8.90080000", | |
| "volume": "85139.19000000", | |
| "closeTime": 1518512399999, | |
| "quoteAssetVolume": "760417.99575000", | |
| "trades": 3834, | |
| "takerBaseAssetVolume": "35216.69000000", | |
| "takerQuoteAssetVolume": "314264.41835100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518512400000, | |
| "open": "8.90070000", | |
| "high": "8.96660000", | |
| "low": "8.78000000", | |
| "close": "8.80940000", | |
| "volume": "94225.09000000", | |
| "closeTime": 1518515999999, | |
| "quoteAssetVolume": "832868.32886900", | |
| "trades": 3397, | |
| "takerBaseAssetVolume": "29918.58000000", | |
| "takerQuoteAssetVolume": "264660.25530000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518516000000, | |
| "open": "8.80020000", | |
| "high": "8.89900000", | |
| "low": "8.73060000", | |
| "close": "8.82420000", | |
| "volume": "81752.70000000", | |
| "closeTime": 1518519599999, | |
| "quoteAssetVolume": "719566.01426600", | |
| "trades": 3293, | |
| "takerBaseAssetVolume": "45372.69000000", | |
| "takerQuoteAssetVolume": "399440.01656000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518519600000, | |
| "open": "8.85410000", | |
| "high": "8.94900000", | |
| "low": "8.81000000", | |
| "close": "8.89970000", | |
| "volume": "64337.64000000", | |
| "closeTime": 1518523199999, | |
| "quoteAssetVolume": "572147.30510000", | |
| "trades": 3202, | |
| "takerBaseAssetVolume": "28881.52000000", | |
| "takerQuoteAssetVolume": "256804.34787400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518523200000, | |
| "open": "8.88530000", | |
| "high": "9.06000000", | |
| "low": "8.82990000", | |
| "close": "9.05990000", | |
| "volume": "60923.65000000", | |
| "closeTime": 1518526799999, | |
| "quoteAssetVolume": "544457.89916300", | |
| "trades": 2552, | |
| "takerBaseAssetVolume": "24067.58000000", | |
| "takerQuoteAssetVolume": "215093.13975800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518526800000, | |
| "open": "9.05200000", | |
| "high": "9.13670000", | |
| "low": "9.04000000", | |
| "close": "9.10990000", | |
| "volume": "60203.94000000", | |
| "closeTime": 1518530399999, | |
| "quoteAssetVolume": "547070.86473100", | |
| "trades": 2089, | |
| "takerBaseAssetVolume": "34813.30000000", | |
| "takerQuoteAssetVolume": "316362.70103000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518530400000, | |
| "open": "9.10900000", | |
| "high": "9.20000000", | |
| "low": "9.08320000", | |
| "close": "9.15060000", | |
| "volume": "63316.90000000", | |
| "closeTime": 1518533999999, | |
| "quoteAssetVolume": "579658.84889000", | |
| "trades": 2094, | |
| "takerBaseAssetVolume": "42102.31000000", | |
| "takerQuoteAssetVolume": "385512.81145700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518534000000, | |
| "open": "9.15040000", | |
| "high": "9.17990000", | |
| "low": "8.94010000", | |
| "close": "8.99500000", | |
| "volume": "65398.12000000", | |
| "closeTime": 1518537599999, | |
| "quoteAssetVolume": "592927.81597700", | |
| "trades": 2616, | |
| "takerBaseAssetVolume": "29179.01000000", | |
| "takerQuoteAssetVolume": "264679.16452600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518537600000, | |
| "open": "8.99500000", | |
| "high": "9.04500000", | |
| "low": "8.87000000", | |
| "close": "8.92720000", | |
| "volume": "70005.66000000", | |
| "closeTime": 1518541199999, | |
| "quoteAssetVolume": "627446.27597900", | |
| "trades": 2450, | |
| "takerBaseAssetVolume": "26584.57000000", | |
| "takerQuoteAssetVolume": "238532.90390300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518541200000, | |
| "open": "8.93430000", | |
| "high": "9.00000000", | |
| "low": "8.92750000", | |
| "close": "8.98800000", | |
| "volume": "43505.08000000", | |
| "closeTime": 1518544799999, | |
| "quoteAssetVolume": "390771.14659900", | |
| "trades": 1418, | |
| "takerBaseAssetVolume": "30724.73000000", | |
| "takerQuoteAssetVolume": "276137.42906900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518544800000, | |
| "open": "8.98830000", | |
| "high": "9.05000000", | |
| "low": "8.94810000", | |
| "close": "8.95000000", | |
| "volume": "44183.74000000", | |
| "closeTime": 1518548399999, | |
| "quoteAssetVolume": "398151.56391400", | |
| "trades": 1431, | |
| "takerBaseAssetVolume": "28293.12000000", | |
| "takerQuoteAssetVolume": "254942.12210700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518548400000, | |
| "open": "8.98390000", | |
| "high": "9.05000000", | |
| "low": "8.93210000", | |
| "close": "9.01180000", | |
| "volume": "30438.60000000", | |
| "closeTime": 1518551999999, | |
| "quoteAssetVolume": "273711.16515500", | |
| "trades": 1360, | |
| "takerBaseAssetVolume": "15989.75000000", | |
| "takerQuoteAssetVolume": "143840.42427600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518552000000, | |
| "open": "9.02870000", | |
| "high": "9.07210000", | |
| "low": "9.01000000", | |
| "close": "9.05100000", | |
| "volume": "45197.08000000", | |
| "closeTime": 1518555599999, | |
| "quoteAssetVolume": "408784.28974500", | |
| "trades": 1996, | |
| "takerBaseAssetVolume": "23850.56000000", | |
| "takerQuoteAssetVolume": "215828.90954700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518555600000, | |
| "open": "9.05090000", | |
| "high": "9.06470000", | |
| "low": "8.93000000", | |
| "close": "8.93010000", | |
| "volume": "33009.69000000", | |
| "closeTime": 1518559199999, | |
| "quoteAssetVolume": "297068.77590100", | |
| "trades": 1822, | |
| "takerBaseAssetVolume": "8742.12000000", | |
| "takerQuoteAssetVolume": "78770.91352500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518559200000, | |
| "open": "8.94180000", | |
| "high": "9.00000000", | |
| "low": "8.87490000", | |
| "close": "8.99850000", | |
| "volume": "42885.96000000", | |
| "closeTime": 1518562799999, | |
| "quoteAssetVolume": "383429.00456100", | |
| "trades": 2301, | |
| "takerBaseAssetVolume": "17022.05000000", | |
| "takerQuoteAssetVolume": "152301.85903300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518562800000, | |
| "open": "8.97280000", | |
| "high": "9.01600000", | |
| "low": "8.87520000", | |
| "close": "9.01600000", | |
| "volume": "48285.95000000", | |
| "closeTime": 1518566399999, | |
| "quoteAssetVolume": "431334.90184500", | |
| "trades": 2771, | |
| "takerBaseAssetVolume": "21181.27000000", | |
| "takerQuoteAssetVolume": "189329.40337400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518566400000, | |
| "open": "9.00010000", | |
| "high": "9.06350000", | |
| "low": "8.95300000", | |
| "close": "9.01090000", | |
| "volume": "31471.97000000", | |
| "closeTime": 1518569999999, | |
| "quoteAssetVolume": "284146.63881800", | |
| "trades": 1421, | |
| "takerBaseAssetVolume": "13969.17000000", | |
| "takerQuoteAssetVolume": "126227.81409400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518570000000, | |
| "open": "9.04000000", | |
| "high": "9.05000000", | |
| "low": "8.96150000", | |
| "close": "9.01830000", | |
| "volume": "29128.91000000", | |
| "closeTime": 1518573599999, | |
| "quoteAssetVolume": "262791.46514500", | |
| "trades": 1332, | |
| "takerBaseAssetVolume": "10473.94000000", | |
| "takerQuoteAssetVolume": "94578.66079500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518573600000, | |
| "open": "9.01900000", | |
| "high": "9.09990000", | |
| "low": "9.00160000", | |
| "close": "9.05360000", | |
| "volume": "53336.05000000", | |
| "closeTime": 1518577199999, | |
| "quoteAssetVolume": "483434.90249400", | |
| "trades": 2204, | |
| "takerBaseAssetVolume": "28049.55000000", | |
| "takerQuoteAssetVolume": "254297.91799400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518577200000, | |
| "open": "9.03000000", | |
| "high": "9.09430000", | |
| "low": "9.00670000", | |
| "close": "9.06850000", | |
| "volume": "37144.78000000", | |
| "closeTime": 1518580799999, | |
| "quoteAssetVolume": "336041.72732000", | |
| "trades": 1432, | |
| "takerBaseAssetVolume": "21488.63000000", | |
| "takerQuoteAssetVolume": "194484.99400400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518580800000, | |
| "open": "9.08960000", | |
| "high": "9.21100000", | |
| "low": "9.06860000", | |
| "close": "9.17430000", | |
| "volume": "79778.05000000", | |
| "closeTime": 1518584399999, | |
| "quoteAssetVolume": "730911.20360700", | |
| "trades": 3048, | |
| "takerBaseAssetVolume": "45678.70000000", | |
| "takerQuoteAssetVolume": "418744.91472200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518584400000, | |
| "open": "9.15530000", | |
| "high": "9.27000000", | |
| "low": "9.12610000", | |
| "close": "9.26000000", | |
| "volume": "67705.35000000", | |
| "closeTime": 1518587999999, | |
| "quoteAssetVolume": "623176.49138000", | |
| "trades": 2623, | |
| "takerBaseAssetVolume": "35131.47000000", | |
| "takerQuoteAssetVolume": "323527.24461200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518588000000, | |
| "open": "9.26000000", | |
| "high": "9.29000000", | |
| "low": "9.15000000", | |
| "close": "9.16100000", | |
| "volume": "71553.71000000", | |
| "closeTime": 1518591599999, | |
| "quoteAssetVolume": "660055.90273900", | |
| "trades": 2423, | |
| "takerBaseAssetVolume": "31952.04000000", | |
| "takerQuoteAssetVolume": "294811.34721700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518591600000, | |
| "open": "9.16200000", | |
| "high": "9.23680000", | |
| "low": "9.15130000", | |
| "close": "9.21960000", | |
| "volume": "50313.94000000", | |
| "closeTime": 1518595199999, | |
| "quoteAssetVolume": "462356.39769300", | |
| "trades": 2095, | |
| "takerBaseAssetVolume": "25946.19000000", | |
| "takerQuoteAssetVolume": "238417.37773100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518595200000, | |
| "open": "9.23220000", | |
| "high": "9.24900000", | |
| "low": "9.18170000", | |
| "close": "9.24000000", | |
| "volume": "49957.37000000", | |
| "closeTime": 1518598799999, | |
| "quoteAssetVolume": "460815.20792600", | |
| "trades": 1612, | |
| "takerBaseAssetVolume": "24336.40000000", | |
| "takerQuoteAssetVolume": "224552.77908200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518598800000, | |
| "open": "9.23190000", | |
| "high": "9.24000000", | |
| "low": "9.10000000", | |
| "close": "9.10180000", | |
| "volume": "43056.57000000", | |
| "closeTime": 1518602399999, | |
| "quoteAssetVolume": "394424.83293700", | |
| "trades": 1936, | |
| "takerBaseAssetVolume": "14646.44000000", | |
| "takerQuoteAssetVolume": "134188.19409000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518602400000, | |
| "open": "9.10200000", | |
| "high": "9.20000000", | |
| "low": "9.10100000", | |
| "close": "9.12650000", | |
| "volume": "41926.06000000", | |
| "closeTime": 1518605999999, | |
| "quoteAssetVolume": "384126.60415800", | |
| "trades": 2141, | |
| "takerBaseAssetVolume": "17548.79000000", | |
| "takerQuoteAssetVolume": "160724.71831000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518606000000, | |
| "open": "9.12720000", | |
| "high": "9.27000000", | |
| "low": "9.12200000", | |
| "close": "9.26380000", | |
| "volume": "62313.06000000", | |
| "closeTime": 1518609599999, | |
| "quoteAssetVolume": "572740.68290100", | |
| "trades": 2696, | |
| "takerBaseAssetVolume": "41298.55000000", | |
| "takerQuoteAssetVolume": "379955.16956800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518609600000, | |
| "open": "9.26380000", | |
| "high": "9.49900000", | |
| "low": "9.24000000", | |
| "close": "9.48710000", | |
| "volume": "248725.99000000", | |
| "closeTime": 1518613199999, | |
| "quoteAssetVolume": "2342258.45084700", | |
| "trades": 7326, | |
| "takerBaseAssetVolume": "147056.70000000", | |
| "takerQuoteAssetVolume": "1384083.44566500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518613200000, | |
| "open": "9.48500000", | |
| "high": "9.69990000", | |
| "low": "9.48250000", | |
| "close": "9.54580000", | |
| "volume": "228167.95000000", | |
| "closeTime": 1518616799999, | |
| "quoteAssetVolume": "2183522.07452100", | |
| "trades": 7589, | |
| "takerBaseAssetVolume": "122834.03000000", | |
| "takerQuoteAssetVolume": "1174087.97928400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518616800000, | |
| "open": "9.54580000", | |
| "high": "9.58900000", | |
| "low": "9.48200000", | |
| "close": "9.56540000", | |
| "volume": "128259.68000000", | |
| "closeTime": 1518620399999, | |
| "quoteAssetVolume": "1220202.63628200", | |
| "trades": 4773, | |
| "takerBaseAssetVolume": "48391.85000000", | |
| "takerQuoteAssetVolume": "460728.61269600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518620400000, | |
| "open": "9.55940000", | |
| "high": "9.83850000", | |
| "low": "9.54760000", | |
| "close": "9.81850000", | |
| "volume": "158923.62000000", | |
| "closeTime": 1518623999999, | |
| "quoteAssetVolume": "1540682.62894200", | |
| "trades": 5466, | |
| "takerBaseAssetVolume": "82397.82000000", | |
| "takerQuoteAssetVolume": "798586.45635200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518624000000, | |
| "open": "9.83840000", | |
| "high": "10.20000000", | |
| "low": "9.70130000", | |
| "close": "9.86650000", | |
| "volume": "346673.57000000", | |
| "closeTime": 1518627599999, | |
| "quoteAssetVolume": "3445529.23136700", | |
| "trades": 8965, | |
| "takerBaseAssetVolume": "171756.64000000", | |
| "takerQuoteAssetVolume": "1708368.97612600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518627600000, | |
| "open": "9.86620000", | |
| "high": "10.03970000", | |
| "low": "9.85000000", | |
| "close": "9.92500000", | |
| "volume": "154485.65000000", | |
| "closeTime": 1518631199999, | |
| "quoteAssetVolume": "1534593.38869600", | |
| "trades": 5843, | |
| "takerBaseAssetVolume": "79306.92000000", | |
| "takerQuoteAssetVolume": "788201.22413000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518631200000, | |
| "open": "9.90510000", | |
| "high": "10.00000000", | |
| "low": "9.86000000", | |
| "close": "9.96980000", | |
| "volume": "129825.38000000", | |
| "closeTime": 1518634799999, | |
| "quoteAssetVolume": "1289387.51893500", | |
| "trades": 4418, | |
| "takerBaseAssetVolume": "67790.56000000", | |
| "takerQuoteAssetVolume": "673820.19917800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518634800000, | |
| "open": "9.96920000", | |
| "high": "9.97700000", | |
| "low": "9.82010000", | |
| "close": "9.89000000", | |
| "volume": "92569.63000000", | |
| "closeTime": 1518638399999, | |
| "quoteAssetVolume": "915842.48986200", | |
| "trades": 3637, | |
| "takerBaseAssetVolume": "39181.98000000", | |
| "takerQuoteAssetVolume": "387621.46870200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518638400000, | |
| "open": "9.88500000", | |
| "high": "9.95000000", | |
| "low": "9.82620000", | |
| "close": "9.95000000", | |
| "volume": "42482.98000000", | |
| "closeTime": 1518641999999, | |
| "quoteAssetVolume": "420919.79362700", | |
| "trades": 1881, | |
| "takerBaseAssetVolume": "24231.07000000", | |
| "takerQuoteAssetVolume": "240089.03887500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518642000000, | |
| "open": "9.95000000", | |
| "high": "9.96960000", | |
| "low": "9.86000000", | |
| "close": "9.94220000", | |
| "volume": "32976.45000000", | |
| "closeTime": 1518645599999, | |
| "quoteAssetVolume": "326810.89848500", | |
| "trades": 1741, | |
| "takerBaseAssetVolume": "14288.45000000", | |
| "takerQuoteAssetVolume": "141667.40333800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518645600000, | |
| "open": "9.94220000", | |
| "high": "10.09990000", | |
| "low": "9.90000000", | |
| "close": "10.09890000", | |
| "volume": "87035.00000000", | |
| "closeTime": 1518649199999, | |
| "quoteAssetVolume": "871006.97467200", | |
| "trades": 3443, | |
| "takerBaseAssetVolume": "56386.00000000", | |
| "takerQuoteAssetVolume": "563973.94379600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518649200000, | |
| "open": "10.08230000", | |
| "high": "10.65000000", | |
| "low": "10.08220000", | |
| "close": "10.40960000", | |
| "volume": "300365.95000000", | |
| "closeTime": 1518652799999, | |
| "quoteAssetVolume": "3122040.16200400", | |
| "trades": 8372, | |
| "takerBaseAssetVolume": "165352.06000000", | |
| "takerQuoteAssetVolume": "1720767.10496600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518652800000, | |
| "open": "10.40630000", | |
| "high": "10.50000000", | |
| "low": "9.97840000", | |
| "close": "10.09980000", | |
| "volume": "222368.03000000", | |
| "closeTime": 1518656399999, | |
| "quoteAssetVolume": "2280725.52628100", | |
| "trades": 6720, | |
| "takerBaseAssetVolume": "73796.90000000", | |
| "takerQuoteAssetVolume": "756679.37493500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518656400000, | |
| "open": "10.09980000", | |
| "high": "10.30000000", | |
| "low": "10.09830000", | |
| "close": "10.16000000", | |
| "volume": "96562.97000000", | |
| "closeTime": 1518659999999, | |
| "quoteAssetVolume": "986426.01951900", | |
| "trades": 3636, | |
| "takerBaseAssetVolume": "42698.22000000", | |
| "takerQuoteAssetVolume": "436374.03838900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518660000000, | |
| "open": "10.16930000", | |
| "high": "10.55110000", | |
| "low": "10.15260000", | |
| "close": "10.53110000", | |
| "volume": "161618.54000000", | |
| "closeTime": 1518663599999, | |
| "quoteAssetVolume": "1672726.72876500", | |
| "trades": 4770, | |
| "takerBaseAssetVolume": "91551.81000000", | |
| "takerQuoteAssetVolume": "947254.85333800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518663600000, | |
| "open": "10.54930000", | |
| "high": "10.69500000", | |
| "low": "10.45000000", | |
| "close": "10.56000000", | |
| "volume": "192698.84000000", | |
| "closeTime": 1518667199999, | |
| "quoteAssetVolume": "2036008.23449700", | |
| "trades": 5947, | |
| "takerBaseAssetVolume": "103320.90000000", | |
| "takerQuoteAssetVolume": "1092209.35195400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518667200000, | |
| "open": "10.56000000", | |
| "high": "10.62000000", | |
| "low": "10.50000000", | |
| "close": "10.60580000", | |
| "volume": "118776.70000000", | |
| "closeTime": 1518670799999, | |
| "quoteAssetVolume": "1256281.99000900", | |
| "trades": 3718, | |
| "takerBaseAssetVolume": "67488.64000000", | |
| "takerQuoteAssetVolume": "713902.02524900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518670800000, | |
| "open": "10.60590000", | |
| "high": "10.74420000", | |
| "low": "10.50000000", | |
| "close": "10.70000000", | |
| "volume": "161162.91000000", | |
| "closeTime": 1518674399999, | |
| "quoteAssetVolume": "1716649.14306200", | |
| "trades": 4952, | |
| "takerBaseAssetVolume": "82853.10000000", | |
| "takerQuoteAssetVolume": "883283.40016500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518674400000, | |
| "open": "10.70000000", | |
| "high": "10.85870000", | |
| "low": "10.61000000", | |
| "close": "10.70230000", | |
| "volume": "124329.70000000", | |
| "closeTime": 1518677999999, | |
| "quoteAssetVolume": "1334178.82601300", | |
| "trades": 4144, | |
| "takerBaseAssetVolume": "73530.85000000", | |
| "takerQuoteAssetVolume": "789878.33228900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518678000000, | |
| "open": "10.70230000", | |
| "high": "10.92980000", | |
| "low": "10.63000000", | |
| "close": "10.91460000", | |
| "volume": "96329.40000000", | |
| "closeTime": 1518681599999, | |
| "quoteAssetVolume": "1038457.53972800", | |
| "trades": 3343, | |
| "takerBaseAssetVolume": "60447.41000000", | |
| "takerQuoteAssetVolume": "651760.48090500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518681600000, | |
| "open": "10.92960000", | |
| "high": "11.29000000", | |
| "low": "10.91490000", | |
| "close": "11.25990000", | |
| "volume": "328163.30000000", | |
| "closeTime": 1518685199999, | |
| "quoteAssetVolume": "3646243.60850100", | |
| "trades": 8626, | |
| "takerBaseAssetVolume": "175435.84000000", | |
| "takerQuoteAssetVolume": "1949671.10947100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518685200000, | |
| "open": "11.25500000", | |
| "high": "11.27980000", | |
| "low": "10.61000000", | |
| "close": "10.61840000", | |
| "volume": "266709.61000000", | |
| "closeTime": 1518688799999, | |
| "quoteAssetVolume": "2936917.30475700", | |
| "trades": 8840, | |
| "takerBaseAssetVolume": "110187.07000000", | |
| "takerQuoteAssetVolume": "1216016.16361800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518688800000, | |
| "open": "10.63270000", | |
| "high": "10.85000000", | |
| "low": "10.10000000", | |
| "close": "10.74000000", | |
| "volume": "450492.71000000", | |
| "closeTime": 1518692399999, | |
| "quoteAssetVolume": "4740803.14935600", | |
| "trades": 14807, | |
| "takerBaseAssetVolume": "208714.97000000", | |
| "takerQuoteAssetVolume": "2200218.15239500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518692400000, | |
| "open": "10.73950000", | |
| "high": "11.10000000", | |
| "low": "10.33510000", | |
| "close": "10.61010000", | |
| "volume": "324854.57000000", | |
| "closeTime": 1518695999999, | |
| "quoteAssetVolume": "3492322.33930600", | |
| "trades": 10507, | |
| "takerBaseAssetVolume": "164125.58000000", | |
| "takerQuoteAssetVolume": "1763087.56659600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518696000000, | |
| "open": "10.62600000", | |
| "high": "10.78770000", | |
| "low": "10.57310000", | |
| "close": "10.70000000", | |
| "volume": "146507.90000000", | |
| "closeTime": 1518699599999, | |
| "quoteAssetVolume": "1565906.95048300", | |
| "trades": 5470, | |
| "takerBaseAssetVolume": "77460.73000000", | |
| "takerQuoteAssetVolume": "827909.30378500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518699600000, | |
| "open": "10.70000000", | |
| "high": "10.70400000", | |
| "low": "10.42000000", | |
| "close": "10.46660000", | |
| "volume": "107157.65000000", | |
| "closeTime": 1518703199999, | |
| "quoteAssetVolume": "1131641.71414300", | |
| "trades": 4060, | |
| "takerBaseAssetVolume": "44057.91000000", | |
| "takerQuoteAssetVolume": "465388.15199600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518703200000, | |
| "open": "10.46600000", | |
| "high": "10.96000000", | |
| "low": "10.46080000", | |
| "close": "10.90390000", | |
| "volume": "194914.53000000", | |
| "closeTime": 1518706799999, | |
| "quoteAssetVolume": "2097729.86811500", | |
| "trades": 6765, | |
| "takerBaseAssetVolume": "99222.57000000", | |
| "takerQuoteAssetVolume": "1066101.06939800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518706800000, | |
| "open": "10.90790000", | |
| "high": "10.93710000", | |
| "low": "10.68000000", | |
| "close": "10.81300000", | |
| "volume": "150142.19000000", | |
| "closeTime": 1518710399999, | |
| "quoteAssetVolume": "1620741.07790600", | |
| "trades": 5574, | |
| "takerBaseAssetVolume": "68056.29000000", | |
| "takerQuoteAssetVolume": "734896.09565000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518710400000, | |
| "open": "10.81230000", | |
| "high": "10.81710000", | |
| "low": "10.61300000", | |
| "close": "10.71250000", | |
| "volume": "108986.24000000", | |
| "closeTime": 1518713999999, | |
| "quoteAssetVolume": "1168258.53708300", | |
| "trades": 3858, | |
| "takerBaseAssetVolume": "44175.27000000", | |
| "takerQuoteAssetVolume": "473813.75314000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518714000000, | |
| "open": "10.71250000", | |
| "high": "10.86990000", | |
| "low": "10.65510000", | |
| "close": "10.86840000", | |
| "volume": "146785.20000000", | |
| "closeTime": 1518717599999, | |
| "quoteAssetVolume": "1580249.00847800", | |
| "trades": 5308, | |
| "takerBaseAssetVolume": "68028.06000000", | |
| "takerQuoteAssetVolume": "732325.83008900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518717600000, | |
| "open": "10.87980000", | |
| "high": "11.22000000", | |
| "low": "10.72000000", | |
| "close": "10.97000000", | |
| "volume": "321604.45000000", | |
| "closeTime": 1518721199999, | |
| "quoteAssetVolume": "3541262.72621900", | |
| "trades": 9962, | |
| "takerBaseAssetVolume": "171103.76000000", | |
| "takerQuoteAssetVolume": "1884293.35762200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518721200000, | |
| "open": "10.97000000", | |
| "high": "11.01130000", | |
| "low": "10.86330000", | |
| "close": "10.95110000", | |
| "volume": "94509.35000000", | |
| "closeTime": 1518724799999, | |
| "quoteAssetVolume": "1034360.35678200", | |
| "trades": 4007, | |
| "takerBaseAssetVolume": "49944.84000000", | |
| "takerQuoteAssetVolume": "546692.73733200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518724800000, | |
| "open": "10.96650000", | |
| "high": "11.00000000", | |
| "low": "10.75000000", | |
| "close": "10.77200000", | |
| "volume": "94445.12000000", | |
| "closeTime": 1518728399999, | |
| "quoteAssetVolume": "1026250.63864700", | |
| "trades": 3931, | |
| "takerBaseAssetVolume": "39815.21000000", | |
| "takerQuoteAssetVolume": "432773.91689100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518728400000, | |
| "open": "10.77200000", | |
| "high": "10.90000000", | |
| "low": "10.57010000", | |
| "close": "10.57560000", | |
| "volume": "147620.32000000", | |
| "closeTime": 1518731999999, | |
| "quoteAssetVolume": "1584165.07447700", | |
| "trades": 5667, | |
| "takerBaseAssetVolume": "75796.47000000", | |
| "takerQuoteAssetVolume": "813959.33193500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518732000000, | |
| "open": "10.57500000", | |
| "high": "10.98000000", | |
| "low": "10.51000000", | |
| "close": "10.84400000", | |
| "volume": "98519.04000000", | |
| "closeTime": 1518735599999, | |
| "quoteAssetVolume": "1060850.29051700", | |
| "trades": 3425, | |
| "takerBaseAssetVolume": "50905.20000000", | |
| "takerQuoteAssetVolume": "548143.23577200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518735600000, | |
| "open": "10.84450000", | |
| "high": "10.96310000", | |
| "low": "10.79160000", | |
| "close": "10.86610000", | |
| "volume": "80761.95000000", | |
| "closeTime": 1518739199999, | |
| "quoteAssetVolume": "878843.85495000", | |
| "trades": 2670, | |
| "takerBaseAssetVolume": "41167.31000000", | |
| "takerQuoteAssetVolume": "448283.14026200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518739200000, | |
| "open": "10.87840000", | |
| "high": "10.99300000", | |
| "low": "10.83420000", | |
| "close": "10.98010000", | |
| "volume": "71607.88000000", | |
| "closeTime": 1518742799999, | |
| "quoteAssetVolume": "780948.75132000", | |
| "trades": 2928, | |
| "takerBaseAssetVolume": "38231.21000000", | |
| "takerQuoteAssetVolume": "417213.64176900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518742800000, | |
| "open": "10.99770000", | |
| "high": "11.05980000", | |
| "low": "10.81690000", | |
| "close": "11.05180000", | |
| "volume": "119817.22000000", | |
| "closeTime": 1518746399999, | |
| "quoteAssetVolume": "1310981.42194400", | |
| "trades": 4051, | |
| "takerBaseAssetVolume": "62177.03000000", | |
| "takerQuoteAssetVolume": "681250.10430700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518746400000, | |
| "open": "11.05170000", | |
| "high": "11.08990000", | |
| "low": "10.95010000", | |
| "close": "11.04200000", | |
| "volume": "91786.50000000", | |
| "closeTime": 1518749999999, | |
| "quoteAssetVolume": "1011076.91492100", | |
| "trades": 3304, | |
| "takerBaseAssetVolume": "43399.00000000", | |
| "takerQuoteAssetVolume": "478382.99176300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518750000000, | |
| "open": "11.04180000", | |
| "high": "11.06840000", | |
| "low": "10.67490000", | |
| "close": "10.81140000", | |
| "volume": "123338.59000000", | |
| "closeTime": 1518753599999, | |
| "quoteAssetVolume": "1341095.59350500", | |
| "trades": 3599, | |
| "takerBaseAssetVolume": "62135.24000000", | |
| "takerQuoteAssetVolume": "674575.68914900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518753600000, | |
| "open": "10.80970000", | |
| "high": "10.84580000", | |
| "low": "10.53010000", | |
| "close": "10.66000000", | |
| "volume": "133240.49000000", | |
| "closeTime": 1518757199999, | |
| "quoteAssetVolume": "1424169.16847900", | |
| "trades": 4184, | |
| "takerBaseAssetVolume": "61114.69000000", | |
| "takerQuoteAssetVolume": "653175.02893400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518757200000, | |
| "open": "10.66000000", | |
| "high": "10.84000000", | |
| "low": "10.61260000", | |
| "close": "10.78900000", | |
| "volume": "84216.39000000", | |
| "closeTime": 1518760799999, | |
| "quoteAssetVolume": "904669.94837100", | |
| "trades": 3268, | |
| "takerBaseAssetVolume": "41864.03000000", | |
| "takerQuoteAssetVolume": "450150.57518700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518760800000, | |
| "open": "10.79000000", | |
| "high": "10.82780000", | |
| "low": "10.52200000", | |
| "close": "10.52930000", | |
| "volume": "85755.44000000", | |
| "closeTime": 1518764399999, | |
| "quoteAssetVolume": "915974.05811900", | |
| "trades": 3086, | |
| "takerBaseAssetVolume": "32102.85000000", | |
| "takerQuoteAssetVolume": "343257.11328800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518764400000, | |
| "open": "10.52200000", | |
| "high": "10.68000000", | |
| "low": "10.30170000", | |
| "close": "10.30170000", | |
| "volume": "128419.59000000", | |
| "closeTime": 1518767999999, | |
| "quoteAssetVolume": "1350221.54888000", | |
| "trades": 4804, | |
| "takerBaseAssetVolume": "57548.28000000", | |
| "takerQuoteAssetVolume": "605615.25097600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518768000000, | |
| "open": "10.30170000", | |
| "high": "10.69000000", | |
| "low": "10.30000000", | |
| "close": "10.64850000", | |
| "volume": "106850.98000000", | |
| "closeTime": 1518771599999, | |
| "quoteAssetVolume": "1121753.48536200", | |
| "trades": 4101, | |
| "takerBaseAssetVolume": "55381.00000000", | |
| "takerQuoteAssetVolume": "581908.93523600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518771600000, | |
| "open": "10.61660000", | |
| "high": "10.72000000", | |
| "low": "10.54000000", | |
| "close": "10.61700000", | |
| "volume": "72770.48000000", | |
| "closeTime": 1518775199999, | |
| "quoteAssetVolume": "774231.59353800", | |
| "trades": 2712, | |
| "takerBaseAssetVolume": "32055.82000000", | |
| "takerQuoteAssetVolume": "341184.69898300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518775200000, | |
| "open": "10.61680000", | |
| "high": "10.65640000", | |
| "low": "10.54630000", | |
| "close": "10.57100000", | |
| "volume": "62955.31000000", | |
| "closeTime": 1518778799999, | |
| "quoteAssetVolume": "667094.33921000", | |
| "trades": 2589, | |
| "takerBaseAssetVolume": "27757.70000000", | |
| "takerQuoteAssetVolume": "294139.94017300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518778800000, | |
| "open": "10.57100000", | |
| "high": "10.64990000", | |
| "low": "10.54000000", | |
| "close": "10.61290000", | |
| "volume": "75457.23000000", | |
| "closeTime": 1518782399999, | |
| "quoteAssetVolume": "798697.92775100", | |
| "trades": 3071, | |
| "takerBaseAssetVolume": "31375.54000000", | |
| "takerQuoteAssetVolume": "332493.73442300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518782400000, | |
| "open": "10.61290000", | |
| "high": "10.73960000", | |
| "low": "10.56010000", | |
| "close": "10.73250000", | |
| "volume": "73600.24000000", | |
| "closeTime": 1518785999999, | |
| "quoteAssetVolume": "783934.72366200", | |
| "trades": 3402, | |
| "takerBaseAssetVolume": "34705.86000000", | |
| "takerQuoteAssetVolume": "369862.72400600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518786000000, | |
| "open": "10.73290000", | |
| "high": "10.89990000", | |
| "low": "10.72000000", | |
| "close": "10.78950000", | |
| "volume": "93225.40000000", | |
| "closeTime": 1518789599999, | |
| "quoteAssetVolume": "1008596.19819200", | |
| "trades": 3430, | |
| "takerBaseAssetVolume": "43487.32000000", | |
| "takerQuoteAssetVolume": "470509.39225300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518789600000, | |
| "open": "10.78090000", | |
| "high": "11.00000000", | |
| "low": "10.78090000", | |
| "close": "10.94920000", | |
| "volume": "97690.86000000", | |
| "closeTime": 1518793199999, | |
| "quoteAssetVolume": "1067250.47857700", | |
| "trades": 3789, | |
| "takerBaseAssetVolume": "54968.74000000", | |
| "takerQuoteAssetVolume": "601035.11640800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518793200000, | |
| "open": "10.94920000", | |
| "high": "10.99990000", | |
| "low": "10.83830000", | |
| "close": "10.87910000", | |
| "volume": "99982.42000000", | |
| "closeTime": 1518796799999, | |
| "quoteAssetVolume": "1093771.50318900", | |
| "trades": 4042, | |
| "takerBaseAssetVolume": "51939.22000000", | |
| "takerQuoteAssetVolume": "568222.86297700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518796800000, | |
| "open": "10.87910000", | |
| "high": "10.94000000", | |
| "low": "10.81000000", | |
| "close": "10.89980000", | |
| "volume": "63965.40000000", | |
| "closeTime": 1518800399999, | |
| "quoteAssetVolume": "696821.85941200", | |
| "trades": 2978, | |
| "takerBaseAssetVolume": "30402.68000000", | |
| "takerQuoteAssetVolume": "331391.93164300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518800400000, | |
| "open": "10.89200000", | |
| "high": "10.93180000", | |
| "low": "10.85500000", | |
| "close": "10.90620000", | |
| "volume": "43173.24000000", | |
| "closeTime": 1518803999999, | |
| "quoteAssetVolume": "470558.56460600", | |
| "trades": 2049, | |
| "takerBaseAssetVolume": "24056.54000000", | |
| "takerQuoteAssetVolume": "262270.93688900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518804000000, | |
| "open": "10.90530000", | |
| "high": "10.90990000", | |
| "low": "10.70560000", | |
| "close": "10.78790000", | |
| "volume": "73786.01000000", | |
| "closeTime": 1518807599999, | |
| "quoteAssetVolume": "796015.54975500", | |
| "trades": 3326, | |
| "takerBaseAssetVolume": "36455.26000000", | |
| "takerQuoteAssetVolume": "393045.36038400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518807600000, | |
| "open": "10.80100000", | |
| "high": "10.85000000", | |
| "low": "10.73440000", | |
| "close": "10.83300000", | |
| "volume": "40181.20000000", | |
| "closeTime": 1518811199999, | |
| "quoteAssetVolume": "433727.30435800", | |
| "trades": 2194, | |
| "takerBaseAssetVolume": "20087.54000000", | |
| "takerQuoteAssetVolume": "216909.27001500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518811200000, | |
| "open": "10.82090000", | |
| "high": "10.87980000", | |
| "low": "10.75100000", | |
| "close": "10.82220000", | |
| "volume": "39485.42000000", | |
| "closeTime": 1518814799999, | |
| "quoteAssetVolume": "427174.47053100", | |
| "trades": 1901, | |
| "takerBaseAssetVolume": "18313.78000000", | |
| "takerQuoteAssetVolume": "198222.39851700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518814800000, | |
| "open": "10.82220000", | |
| "high": "10.89000000", | |
| "low": "10.78140000", | |
| "close": "10.82590000", | |
| "volume": "26774.48000000", | |
| "closeTime": 1518818399999, | |
| "quoteAssetVolume": "290268.34886000", | |
| "trades": 1495, | |
| "takerBaseAssetVolume": "12284.37000000", | |
| "takerQuoteAssetVolume": "133237.80623300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518818400000, | |
| "open": "10.82500000", | |
| "high": "10.93000000", | |
| "low": "10.77940000", | |
| "close": "10.91790000", | |
| "volume": "42943.92000000", | |
| "closeTime": 1518821999999, | |
| "quoteAssetVolume": "467432.01329200", | |
| "trades": 2036, | |
| "takerBaseAssetVolume": "29486.83000000", | |
| "takerQuoteAssetVolume": "321086.38006100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518822000000, | |
| "open": "10.91800000", | |
| "high": "11.25000000", | |
| "low": "10.90000000", | |
| "close": "11.25000000", | |
| "volume": "117962.25000000", | |
| "closeTime": 1518825599999, | |
| "quoteAssetVolume": "1302563.04354700", | |
| "trades": 3725, | |
| "takerBaseAssetVolume": "72421.54000000", | |
| "takerQuoteAssetVolume": "802337.93270400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518825600000, | |
| "open": "11.20540000", | |
| "high": "11.25000000", | |
| "low": "10.85000000", | |
| "close": "11.20200000", | |
| "volume": "159685.12000000", | |
| "closeTime": 1518829199999, | |
| "quoteAssetVolume": "1766058.02710100", | |
| "trades": 5338, | |
| "takerBaseAssetVolume": "68181.32000000", | |
| "takerQuoteAssetVolume": "754305.30339700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518829200000, | |
| "open": "11.22390000", | |
| "high": "11.56000000", | |
| "low": "11.12680000", | |
| "close": "11.55000000", | |
| "volume": "208959.79000000", | |
| "closeTime": 1518832799999, | |
| "quoteAssetVolume": "2365503.45704400", | |
| "trades": 6272, | |
| "takerBaseAssetVolume": "114572.03000000", | |
| "takerQuoteAssetVolume": "1297557.67669100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518832800000, | |
| "open": "11.53190000", | |
| "high": "11.69330000", | |
| "low": "11.38000000", | |
| "close": "11.50050000", | |
| "volume": "213036.01000000", | |
| "closeTime": 1518836399999, | |
| "quoteAssetVolume": "2458352.84760700", | |
| "trades": 6719, | |
| "takerBaseAssetVolume": "98975.83000000", | |
| "takerQuoteAssetVolume": "1143443.84571800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518836400000, | |
| "open": "11.50050000", | |
| "high": "11.64000000", | |
| "low": "11.42000000", | |
| "close": "11.53580000", | |
| "volume": "92852.10000000", | |
| "closeTime": 1518839999999, | |
| "quoteAssetVolume": "1068807.55982300", | |
| "trades": 3379, | |
| "takerBaseAssetVolume": "43993.19000000", | |
| "takerQuoteAssetVolume": "506305.51430100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518840000000, | |
| "open": "11.55940000", | |
| "high": "11.77770000", | |
| "low": "11.53590000", | |
| "close": "11.77590000", | |
| "volume": "108982.50000000", | |
| "closeTime": 1518843599999, | |
| "quoteAssetVolume": "1272846.69706400", | |
| "trades": 4062, | |
| "takerBaseAssetVolume": "59997.84000000", | |
| "takerQuoteAssetVolume": "701042.32552900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518843600000, | |
| "open": "11.76190000", | |
| "high": "11.77590000", | |
| "low": "11.53590000", | |
| "close": "11.67760000", | |
| "volume": "101965.78000000", | |
| "closeTime": 1518847199999, | |
| "quoteAssetVolume": "1189217.45556500", | |
| "trades": 4050, | |
| "takerBaseAssetVolume": "51292.48000000", | |
| "takerQuoteAssetVolume": "598376.72103100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518847200000, | |
| "open": "11.67760000", | |
| "high": "11.84610000", | |
| "low": "11.67700000", | |
| "close": "11.83160000", | |
| "volume": "130809.51000000", | |
| "closeTime": 1518850799999, | |
| "quoteAssetVolume": "1544075.47271900", | |
| "trades": 5161, | |
| "takerBaseAssetVolume": "64316.75000000", | |
| "takerQuoteAssetVolume": "759224.44176400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518850800000, | |
| "open": "11.83160000", | |
| "high": "11.84000000", | |
| "low": "11.71020000", | |
| "close": "11.76070000", | |
| "volume": "126763.80000000", | |
| "closeTime": 1518854399999, | |
| "quoteAssetVolume": "1492696.13839600", | |
| "trades": 4579, | |
| "takerBaseAssetVolume": "58181.80000000", | |
| "takerQuoteAssetVolume": "685149.84191800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518854400000, | |
| "open": "11.76070000", | |
| "high": "11.84210000", | |
| "low": "11.71040000", | |
| "close": "11.75880000", | |
| "volume": "98771.49000000", | |
| "closeTime": 1518857999999, | |
| "quoteAssetVolume": "1161912.54069000", | |
| "trades": 3823, | |
| "takerBaseAssetVolume": "49850.11000000", | |
| "takerQuoteAssetVolume": "586515.33434900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518858000000, | |
| "open": "11.75880000", | |
| "high": "11.76660000", | |
| "low": "11.53000000", | |
| "close": "11.55920000", | |
| "volume": "91055.12000000", | |
| "closeTime": 1518861599999, | |
| "quoteAssetVolume": "1065119.08328500", | |
| "trades": 3771, | |
| "takerBaseAssetVolume": "40812.92000000", | |
| "takerQuoteAssetVolume": "477808.12964900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518861600000, | |
| "open": "11.53980000", | |
| "high": "11.73000000", | |
| "low": "11.50020000", | |
| "close": "11.51560000", | |
| "volume": "102241.06000000", | |
| "closeTime": 1518865199999, | |
| "quoteAssetVolume": "1184544.52312700", | |
| "trades": 4495, | |
| "takerBaseAssetVolume": "44171.23000000", | |
| "takerQuoteAssetVolume": "512121.31858200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518865200000, | |
| "open": "11.51560000", | |
| "high": "11.58530000", | |
| "low": "11.47300000", | |
| "close": "11.54250000", | |
| "volume": "101297.08000000", | |
| "closeTime": 1518868799999, | |
| "quoteAssetVolume": "1168327.10404300", | |
| "trades": 3470, | |
| "takerBaseAssetVolume": "57915.18000000", | |
| "takerQuoteAssetVolume": "668312.24444300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518868800000, | |
| "open": "11.53630000", | |
| "high": "11.62540000", | |
| "low": "11.51560000", | |
| "close": "11.56880000", | |
| "volume": "89010.06000000", | |
| "closeTime": 1518872399999, | |
| "quoteAssetVolume": "1031140.69239400", | |
| "trades": 3225, | |
| "takerBaseAssetVolume": "36103.26000000", | |
| "takerQuoteAssetVolume": "418429.24584600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518872400000, | |
| "open": "11.55610000", | |
| "high": "11.58700000", | |
| "low": "11.42310000", | |
| "close": "11.45050000", | |
| "volume": "78078.88000000", | |
| "closeTime": 1518875999999, | |
| "quoteAssetVolume": "897485.31144800", | |
| "trades": 3089, | |
| "takerBaseAssetVolume": "27954.86000000", | |
| "takerQuoteAssetVolume": "321203.72238500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518876000000, | |
| "open": "11.45680000", | |
| "high": "11.47750000", | |
| "low": "11.26300000", | |
| "close": "11.43300000", | |
| "volume": "130259.25000000", | |
| "closeTime": 1518879599999, | |
| "quoteAssetVolume": "1482049.37155500", | |
| "trades": 3955, | |
| "takerBaseAssetVolume": "56104.76000000", | |
| "takerQuoteAssetVolume": "638276.83838100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518879600000, | |
| "open": "11.43300000", | |
| "high": "11.55000000", | |
| "low": "11.42010000", | |
| "close": "11.45630000", | |
| "volume": "67382.60000000", | |
| "closeTime": 1518883199999, | |
| "quoteAssetVolume": "774772.43307700", | |
| "trades": 2794, | |
| "takerBaseAssetVolume": "35078.32000000", | |
| "takerQuoteAssetVolume": "403378.73841500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518883200000, | |
| "open": "11.46410000", | |
| "high": "11.57850000", | |
| "low": "11.45500000", | |
| "close": "11.55020000", | |
| "volume": "68341.98000000", | |
| "closeTime": 1518886799999, | |
| "quoteAssetVolume": "788289.52632500", | |
| "trades": 2920, | |
| "takerBaseAssetVolume": "32303.63000000", | |
| "takerQuoteAssetVolume": "372766.21854200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518886800000, | |
| "open": "11.55030000", | |
| "high": "11.55030000", | |
| "low": "11.47000000", | |
| "close": "11.48020000", | |
| "volume": "44263.76000000", | |
| "closeTime": 1518890399999, | |
| "quoteAssetVolume": "509573.78511400", | |
| "trades": 2018, | |
| "takerBaseAssetVolume": "20003.47000000", | |
| "takerQuoteAssetVolume": "230363.60117900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518890400000, | |
| "open": "11.48030000", | |
| "high": "11.53800000", | |
| "low": "11.45990000", | |
| "close": "11.50650000", | |
| "volume": "31177.11000000", | |
| "closeTime": 1518893999999, | |
| "quoteAssetVolume": "358561.08571700", | |
| "trades": 1869, | |
| "takerBaseAssetVolume": "17774.40000000", | |
| "takerQuoteAssetVolume": "204607.14740600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518894000000, | |
| "open": "11.50640000", | |
| "high": "11.50940000", | |
| "low": "11.41680000", | |
| "close": "11.45180000", | |
| "volume": "22685.54000000", | |
| "closeTime": 1518897599999, | |
| "quoteAssetVolume": "260218.74298500", | |
| "trades": 1074, | |
| "takerBaseAssetVolume": "9941.59000000", | |
| "takerQuoteAssetVolume": "114034.37414100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518897600000, | |
| "open": "11.45120000", | |
| "high": "11.52740000", | |
| "low": "11.39290000", | |
| "close": "11.47970000", | |
| "volume": "35259.82000000", | |
| "closeTime": 1518901199999, | |
| "quoteAssetVolume": "404057.25928800", | |
| "trades": 1709, | |
| "takerBaseAssetVolume": "14787.59000000", | |
| "takerQuoteAssetVolume": "169601.35443800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518901200000, | |
| "open": "11.47970000", | |
| "high": "11.64990000", | |
| "low": "11.46590000", | |
| "close": "11.64980000", | |
| "volume": "50888.91000000", | |
| "closeTime": 1518904799999, | |
| "quoteAssetVolume": "589241.16532200", | |
| "trades": 1834, | |
| "takerBaseAssetVolume": "33872.82000000", | |
| "takerQuoteAssetVolume": "392177.47142900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518904800000, | |
| "open": "11.64990000", | |
| "high": "11.69000000", | |
| "low": "11.60000000", | |
| "close": "11.63830000", | |
| "volume": "53523.91000000", | |
| "closeTime": 1518908399999, | |
| "quoteAssetVolume": "623668.48802500", | |
| "trades": 2391, | |
| "takerBaseAssetVolume": "26145.96000000", | |
| "takerQuoteAssetVolume": "304680.53114200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518908400000, | |
| "open": "11.63870000", | |
| "high": "11.73510000", | |
| "low": "11.62020000", | |
| "close": "11.66000000", | |
| "volume": "71222.02000000", | |
| "closeTime": 1518911999999, | |
| "quoteAssetVolume": "831709.12777200", | |
| "trades": 2741, | |
| "takerBaseAssetVolume": "42680.25000000", | |
| "takerQuoteAssetVolume": "498523.05115800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518912000000, | |
| "open": "11.68270000", | |
| "high": "11.68270000", | |
| "low": "11.56500000", | |
| "close": "11.61240000", | |
| "volume": "51172.70000000", | |
| "closeTime": 1518915599999, | |
| "quoteAssetVolume": "593928.19127000", | |
| "trades": 2043, | |
| "takerBaseAssetVolume": "27134.45000000", | |
| "takerQuoteAssetVolume": "315086.78548900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518915600000, | |
| "open": "11.61720000", | |
| "high": "11.68000000", | |
| "low": "11.59010000", | |
| "close": "11.63330000", | |
| "volume": "85040.18000000", | |
| "closeTime": 1518919199999, | |
| "quoteAssetVolume": "989862.98620300", | |
| "trades": 3211, | |
| "takerBaseAssetVolume": "40935.19000000", | |
| "takerQuoteAssetVolume": "476682.15792000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518919200000, | |
| "open": "11.63330000", | |
| "high": "11.65020000", | |
| "low": "11.52000000", | |
| "close": "11.52690000", | |
| "volume": "72757.50000000", | |
| "closeTime": 1518922799999, | |
| "quoteAssetVolume": "844302.04550000", | |
| "trades": 3189, | |
| "takerBaseAssetVolume": "35727.73000000", | |
| "takerQuoteAssetVolume": "414826.38890300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518922800000, | |
| "open": "11.52690000", | |
| "high": "11.59520000", | |
| "low": "11.20100000", | |
| "close": "11.25000000", | |
| "volume": "112812.19000000", | |
| "closeTime": 1518926399999, | |
| "quoteAssetVolume": "1288991.62985500", | |
| "trades": 4387, | |
| "takerBaseAssetVolume": "48439.37000000", | |
| "takerQuoteAssetVolume": "553362.73492800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518926400000, | |
| "open": "11.25040000", | |
| "high": "11.43040000", | |
| "low": "11.21000000", | |
| "close": "11.31630000", | |
| "volume": "78748.92000000", | |
| "closeTime": 1518929999999, | |
| "quoteAssetVolume": "891427.51433400", | |
| "trades": 3109, | |
| "takerBaseAssetVolume": "40824.27000000", | |
| "takerQuoteAssetVolume": "462254.06088900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518930000000, | |
| "open": "11.31670000", | |
| "high": "11.36200000", | |
| "low": "10.66790000", | |
| "close": "10.66800000", | |
| "volume": "217952.68000000", | |
| "closeTime": 1518933599999, | |
| "quoteAssetVolume": "2388091.86051000", | |
| "trades": 6821, | |
| "takerBaseAssetVolume": "96971.68000000", | |
| "takerQuoteAssetVolume": "1061944.48945200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518933600000, | |
| "open": "10.66800000", | |
| "high": "11.16660000", | |
| "low": "10.66580000", | |
| "close": "10.79800000", | |
| "volume": "163002.34000000", | |
| "closeTime": 1518937199999, | |
| "quoteAssetVolume": "1778274.62255500", | |
| "trades": 5756, | |
| "takerBaseAssetVolume": "79908.02000000", | |
| "takerQuoteAssetVolume": "870366.51980000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518937200000, | |
| "open": "10.79790000", | |
| "high": "11.30000000", | |
| "low": "10.78000000", | |
| "close": "11.14600000", | |
| "volume": "120320.27000000", | |
| "closeTime": 1518940799999, | |
| "quoteAssetVolume": "1320521.37191800", | |
| "trades": 4225, | |
| "takerBaseAssetVolume": "64745.93000000", | |
| "takerQuoteAssetVolume": "711892.98482900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518940800000, | |
| "open": "11.14590000", | |
| "high": "11.18000000", | |
| "low": "10.73010000", | |
| "close": "10.80310000", | |
| "volume": "94329.85000000", | |
| "closeTime": 1518944399999, | |
| "quoteAssetVolume": "1033801.05929000", | |
| "trades": 3727, | |
| "takerBaseAssetVolume": "44775.04000000", | |
| "takerQuoteAssetVolume": "491159.53004200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518944400000, | |
| "open": "10.80310000", | |
| "high": "10.91990000", | |
| "low": "10.58190000", | |
| "close": "10.60860000", | |
| "volume": "121134.05000000", | |
| "closeTime": 1518947999999, | |
| "quoteAssetVolume": "1302232.59016900", | |
| "trades": 4476, | |
| "takerBaseAssetVolume": "42370.44000000", | |
| "takerQuoteAssetVolume": "456690.54143600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518948000000, | |
| "open": "10.58470000", | |
| "high": "11.03230000", | |
| "low": "10.58450000", | |
| "close": "11.00550000", | |
| "volume": "103181.23000000", | |
| "closeTime": 1518951599999, | |
| "quoteAssetVolume": "1118042.70590700", | |
| "trades": 4069, | |
| "takerBaseAssetVolume": "57175.23000000", | |
| "takerQuoteAssetVolume": "618870.59972500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518951600000, | |
| "open": "11.00560000", | |
| "high": "11.13000000", | |
| "low": "10.93000000", | |
| "close": "11.07000000", | |
| "volume": "90181.73000000", | |
| "closeTime": 1518955199999, | |
| "quoteAssetVolume": "995819.65382000", | |
| "trades": 3370, | |
| "takerBaseAssetVolume": "50210.52000000", | |
| "takerQuoteAssetVolume": "554464.10177600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518955200000, | |
| "open": "11.06980000", | |
| "high": "11.07000000", | |
| "low": "10.80000000", | |
| "close": "10.96990000", | |
| "volume": "76384.83000000", | |
| "closeTime": 1518958799999, | |
| "quoteAssetVolume": "835406.94070400", | |
| "trades": 3461, | |
| "takerBaseAssetVolume": "37808.80000000", | |
| "takerQuoteAssetVolume": "413901.56476300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518958800000, | |
| "open": "10.95190000", | |
| "high": "11.14950000", | |
| "low": "10.90000000", | |
| "close": "11.00010000", | |
| "volume": "141598.06000000", | |
| "closeTime": 1518962399999, | |
| "quoteAssetVolume": "1563212.09844700", | |
| "trades": 3949, | |
| "takerBaseAssetVolume": "87581.12000000", | |
| "takerQuoteAssetVolume": "966978.77200600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518962400000, | |
| "open": "11.00010000", | |
| "high": "11.09910000", | |
| "low": "10.95000000", | |
| "close": "11.05500000", | |
| "volume": "66761.96000000", | |
| "closeTime": 1518965999999, | |
| "quoteAssetVolume": "735603.07893500", | |
| "trades": 2677, | |
| "takerBaseAssetVolume": "30652.54000000", | |
| "takerQuoteAssetVolume": "338000.91413800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518966000000, | |
| "open": "11.05500000", | |
| "high": "11.17000000", | |
| "low": "10.89000000", | |
| "close": "10.92500000", | |
| "volume": "108180.70000000", | |
| "closeTime": 1518969599999, | |
| "quoteAssetVolume": "1193050.71739100", | |
| "trades": 4041, | |
| "takerBaseAssetVolume": "53656.87000000", | |
| "takerQuoteAssetVolume": "591142.85432200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518969600000, | |
| "open": "10.92500000", | |
| "high": "11.00000000", | |
| "low": "10.67090000", | |
| "close": "10.84660000", | |
| "volume": "102037.97000000", | |
| "closeTime": 1518973199999, | |
| "quoteAssetVolume": "1105626.75462300", | |
| "trades": 3920, | |
| "takerBaseAssetVolume": "43152.13000000", | |
| "takerQuoteAssetVolume": "468042.10955900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518973200000, | |
| "open": "10.84500000", | |
| "high": "10.96840000", | |
| "low": "10.78040000", | |
| "close": "10.92080000", | |
| "volume": "58405.78000000", | |
| "closeTime": 1518976799999, | |
| "quoteAssetVolume": "635239.99074400", | |
| "trades": 2634, | |
| "takerBaseAssetVolume": "29255.81000000", | |
| "takerQuoteAssetVolume": "318382.12799200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518976800000, | |
| "open": "10.91000000", | |
| "high": "10.94970000", | |
| "low": "10.76100000", | |
| "close": "10.89300000", | |
| "volume": "67126.70000000", | |
| "closeTime": 1518980399999, | |
| "quoteAssetVolume": "728807.70923800", | |
| "trades": 2677, | |
| "takerBaseAssetVolume": "36813.47000000", | |
| "takerQuoteAssetVolume": "399849.65543000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518980400000, | |
| "open": "10.89300000", | |
| "high": "10.98970000", | |
| "low": "10.81900000", | |
| "close": "10.97990000", | |
| "volume": "52076.18000000", | |
| "closeTime": 1518983999999, | |
| "quoteAssetVolume": "568133.33804100", | |
| "trades": 2373, | |
| "takerBaseAssetVolume": "25843.95000000", | |
| "takerQuoteAssetVolume": "282111.33381600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518984000000, | |
| "open": "10.98240000", | |
| "high": "10.98240000", | |
| "low": "10.85010000", | |
| "close": "10.92350000", | |
| "volume": "37374.70000000", | |
| "closeTime": 1518987599999, | |
| "quoteAssetVolume": "408326.47005800", | |
| "trades": 1661, | |
| "takerBaseAssetVolume": "17469.22000000", | |
| "takerQuoteAssetVolume": "191038.09202600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518987600000, | |
| "open": "10.91480000", | |
| "high": "10.93620000", | |
| "low": "10.76000000", | |
| "close": "10.88020000", | |
| "volume": "38898.05000000", | |
| "closeTime": 1518991199999, | |
| "quoteAssetVolume": "421733.03800800", | |
| "trades": 1784, | |
| "takerBaseAssetVolume": "15572.89000000", | |
| "takerQuoteAssetVolume": "168967.02948100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518991200000, | |
| "open": "10.89770000", | |
| "high": "10.93000000", | |
| "low": "10.75000000", | |
| "close": "10.80300000", | |
| "volume": "38935.55000000", | |
| "closeTime": 1518994799999, | |
| "quoteAssetVolume": "422551.20028300", | |
| "trades": 1724, | |
| "takerBaseAssetVolume": "22471.91000000", | |
| "takerQuoteAssetVolume": "244231.51915100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518994800000, | |
| "open": "10.81120000", | |
| "high": "10.82190000", | |
| "low": "10.60000000", | |
| "close": "10.66310000", | |
| "volume": "85496.03000000", | |
| "closeTime": 1518998399999, | |
| "quoteAssetVolume": "913703.72888000", | |
| "trades": 4106, | |
| "takerBaseAssetVolume": "34072.53000000", | |
| "takerQuoteAssetVolume": "364012.41145000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1518998400000, | |
| "open": "10.66310000", | |
| "high": "10.78000000", | |
| "low": "10.53980000", | |
| "close": "10.74870000", | |
| "volume": "64370.73000000", | |
| "closeTime": 1519001999999, | |
| "quoteAssetVolume": "685286.00506600", | |
| "trades": 3099, | |
| "takerBaseAssetVolume": "31693.39000000", | |
| "takerQuoteAssetVolume": "337780.87446800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519002000000, | |
| "open": "10.72260000", | |
| "high": "10.92500000", | |
| "low": "10.69000000", | |
| "close": "10.88590000", | |
| "volume": "65805.41000000", | |
| "closeTime": 1519005599999, | |
| "quoteAssetVolume": "712886.73889800", | |
| "trades": 2412, | |
| "takerBaseAssetVolume": "35161.88000000", | |
| "takerQuoteAssetVolume": "380975.65181200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519005600000, | |
| "open": "10.88590000", | |
| "high": "10.88600000", | |
| "low": "10.73600000", | |
| "close": "10.87950000", | |
| "volume": "48057.25000000", | |
| "closeTime": 1519009199999, | |
| "quoteAssetVolume": "520193.04159800", | |
| "trades": 2177, | |
| "takerBaseAssetVolume": "23354.54000000", | |
| "takerQuoteAssetVolume": "252977.23307900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519009200000, | |
| "open": "10.87890000", | |
| "high": "10.92000000", | |
| "low": "10.75370000", | |
| "close": "10.86110000", | |
| "volume": "39004.53000000", | |
| "closeTime": 1519012799999, | |
| "quoteAssetVolume": "423100.82429900", | |
| "trades": 2137, | |
| "takerBaseAssetVolume": "19755.28000000", | |
| "takerQuoteAssetVolume": "214605.66936500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519012800000, | |
| "open": "10.87000000", | |
| "high": "10.92290000", | |
| "low": "10.80000000", | |
| "close": "10.86270000", | |
| "volume": "36818.51000000", | |
| "closeTime": 1519016399999, | |
| "quoteAssetVolume": "400357.72145400", | |
| "trades": 1528, | |
| "takerBaseAssetVolume": "17773.20000000", | |
| "takerQuoteAssetVolume": "193532.44485700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519016400000, | |
| "open": "10.86250000", | |
| "high": "10.88000000", | |
| "low": "10.57970000", | |
| "close": "10.74030000", | |
| "volume": "53713.27000000", | |
| "closeTime": 1519019999999, | |
| "quoteAssetVolume": "578818.40935600", | |
| "trades": 2319, | |
| "takerBaseAssetVolume": "15846.68000000", | |
| "takerQuoteAssetVolume": "171340.19909900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519020000000, | |
| "open": "10.75430000", | |
| "high": "10.83450000", | |
| "low": "10.71500000", | |
| "close": "10.77010000", | |
| "volume": "23770.89000000", | |
| "closeTime": 1519023599999, | |
| "quoteAssetVolume": "256384.67675300", | |
| "trades": 1177, | |
| "takerBaseAssetVolume": "13551.62000000", | |
| "takerQuoteAssetVolume": "146185.23602300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519023600000, | |
| "open": "10.79070000", | |
| "high": "11.02000000", | |
| "low": "10.77050000", | |
| "close": "10.99990000", | |
| "volume": "88174.43000000", | |
| "closeTime": 1519027199999, | |
| "quoteAssetVolume": "964968.90987500", | |
| "trades": 3190, | |
| "takerBaseAssetVolume": "55185.34000000", | |
| "takerQuoteAssetVolume": "603755.49040300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519027200000, | |
| "open": "10.99390000", | |
| "high": "10.99990000", | |
| "low": "10.89600000", | |
| "close": "10.95000000", | |
| "volume": "62796.75000000", | |
| "closeTime": 1519030799999, | |
| "quoteAssetVolume": "688702.44224400", | |
| "trades": 2086, | |
| "takerBaseAssetVolume": "41633.12000000", | |
| "takerQuoteAssetVolume": "456782.44788500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519030800000, | |
| "open": "10.94160000", | |
| "high": "11.10000000", | |
| "low": "10.90000000", | |
| "close": "11.08490000", | |
| "volume": "56109.87000000", | |
| "closeTime": 1519034399999, | |
| "quoteAssetVolume": "616389.10754600", | |
| "trades": 2118, | |
| "takerBaseAssetVolume": "34700.98000000", | |
| "takerQuoteAssetVolume": "381230.95626500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519034400000, | |
| "open": "11.07300000", | |
| "high": "11.15000000", | |
| "low": "11.03170000", | |
| "close": "11.05030000", | |
| "volume": "84394.10000000", | |
| "closeTime": 1519037999999, | |
| "quoteAssetVolume": "935792.99615600", | |
| "trades": 3542, | |
| "takerBaseAssetVolume": "42397.31000000", | |
| "takerQuoteAssetVolume": "470232.93657100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519038000000, | |
| "open": "11.05050000", | |
| "high": "11.13900000", | |
| "low": "11.00000000", | |
| "close": "11.12500000", | |
| "volume": "39832.64000000", | |
| "closeTime": 1519041599999, | |
| "quoteAssetVolume": "441677.24704600", | |
| "trades": 2216, | |
| "takerBaseAssetVolume": "18338.23000000", | |
| "takerQuoteAssetVolume": "203472.99262700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519041600000, | |
| "open": "11.12500000", | |
| "high": "11.16000000", | |
| "low": "11.05000000", | |
| "close": "11.06830000", | |
| "volume": "43622.78000000", | |
| "closeTime": 1519045199999, | |
| "quoteAssetVolume": "485075.18337400", | |
| "trades": 1987, | |
| "takerBaseAssetVolume": "22499.59000000", | |
| "takerQuoteAssetVolume": "250203.31557900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519045200000, | |
| "open": "11.06810000", | |
| "high": "11.08500000", | |
| "low": "10.98030000", | |
| "close": "11.03410000", | |
| "volume": "47351.71000000", | |
| "closeTime": 1519048799999, | |
| "quoteAssetVolume": "522551.14726000", | |
| "trades": 1873, | |
| "takerBaseAssetVolume": "32676.95000000", | |
| "takerQuoteAssetVolume": "360675.90121400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519048800000, | |
| "open": "11.04790000", | |
| "high": "11.07990000", | |
| "low": "11.01000000", | |
| "close": "11.04650000", | |
| "volume": "48929.11000000", | |
| "closeTime": 1519052399999, | |
| "quoteAssetVolume": "540484.58924000", | |
| "trades": 1866, | |
| "takerBaseAssetVolume": "22960.27000000", | |
| "takerQuoteAssetVolume": "253739.68198500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519052400000, | |
| "open": "11.05000000", | |
| "high": "11.16900000", | |
| "low": "11.03550000", | |
| "close": "11.13890000", | |
| "volume": "111718.99000000", | |
| "closeTime": 1519055999999, | |
| "quoteAssetVolume": "1242774.78342800", | |
| "trades": 3880, | |
| "takerBaseAssetVolume": "48435.51000000", | |
| "takerQuoteAssetVolume": "538825.12445300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519056000000, | |
| "open": "11.14890000", | |
| "high": "11.18990000", | |
| "low": "11.10000000", | |
| "close": "11.14720000", | |
| "volume": "81023.70000000", | |
| "closeTime": 1519059599999, | |
| "quoteAssetVolume": "902200.22084800", | |
| "trades": 4108, | |
| "takerBaseAssetVolume": "41779.11000000", | |
| "takerQuoteAssetVolume": "465558.10323300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519059600000, | |
| "open": "11.14720000", | |
| "high": "11.17000000", | |
| "low": "11.01000000", | |
| "close": "11.04540000", | |
| "volume": "81756.16000000", | |
| "closeTime": 1519063199999, | |
| "quoteAssetVolume": "905782.84624400", | |
| "trades": 3420, | |
| "takerBaseAssetVolume": "28243.19000000", | |
| "takerQuoteAssetVolume": "313208.84025900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519063200000, | |
| "open": "11.04520000", | |
| "high": "11.13030000", | |
| "low": "11.03360000", | |
| "close": "11.08370000", | |
| "volume": "44652.29000000", | |
| "closeTime": 1519066799999, | |
| "quoteAssetVolume": "494733.56491700", | |
| "trades": 2265, | |
| "takerBaseAssetVolume": "23317.06000000", | |
| "takerQuoteAssetVolume": "258427.73287000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519066800000, | |
| "open": "11.06280000", | |
| "high": "11.11000000", | |
| "low": "11.04010000", | |
| "close": "11.08680000", | |
| "volume": "39744.98000000", | |
| "closeTime": 1519070399999, | |
| "quoteAssetVolume": "440301.75174100", | |
| "trades": 2055, | |
| "takerBaseAssetVolume": "21407.54000000", | |
| "takerQuoteAssetVolume": "237404.47341000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519070400000, | |
| "open": "11.06400000", | |
| "high": "11.11000000", | |
| "low": "11.03360000", | |
| "close": "11.11000000", | |
| "volume": "40399.44000000", | |
| "closeTime": 1519073999999, | |
| "quoteAssetVolume": "447360.36401500", | |
| "trades": 2360, | |
| "takerBaseAssetVolume": "23144.21000000", | |
| "takerQuoteAssetVolume": "256519.52128100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519074000000, | |
| "open": "11.10980000", | |
| "high": "11.11000000", | |
| "low": "10.98560000", | |
| "close": "11.04080000", | |
| "volume": "69510.97000000", | |
| "closeTime": 1519077599999, | |
| "quoteAssetVolume": "768041.29247800", | |
| "trades": 3107, | |
| "takerBaseAssetVolume": "29582.80000000", | |
| "takerQuoteAssetVolume": "327160.89298100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519077600000, | |
| "open": "11.04010000", | |
| "high": "11.07000000", | |
| "low": "10.98030000", | |
| "close": "10.99770000", | |
| "volume": "33213.50000000", | |
| "closeTime": 1519081199999, | |
| "quoteAssetVolume": "366143.93426400", | |
| "trades": 1877, | |
| "takerBaseAssetVolume": "15264.61000000", | |
| "takerQuoteAssetVolume": "168451.84397400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519081200000, | |
| "open": "10.98760000", | |
| "high": "11.07000000", | |
| "low": "10.97040000", | |
| "close": "11.06010000", | |
| "volume": "31983.02000000", | |
| "closeTime": 1519084799999, | |
| "quoteAssetVolume": "353125.31840700", | |
| "trades": 1678, | |
| "takerBaseAssetVolume": "23102.63000000", | |
| "takerQuoteAssetVolume": "255171.94374300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519084800000, | |
| "open": "11.06990000", | |
| "high": "11.20000000", | |
| "low": "11.04760000", | |
| "close": "11.16000000", | |
| "volume": "73663.87000000", | |
| "closeTime": 1519088399999, | |
| "quoteAssetVolume": "821611.97229200", | |
| "trades": 2934, | |
| "takerBaseAssetVolume": "42905.62000000", | |
| "takerQuoteAssetVolume": "478413.59082600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519088400000, | |
| "open": "11.16010000", | |
| "high": "11.19990000", | |
| "low": "11.04000000", | |
| "close": "11.11690000", | |
| "volume": "86473.91000000", | |
| "closeTime": 1519091999999, | |
| "quoteAssetVolume": "962971.50581300", | |
| "trades": 2956, | |
| "takerBaseAssetVolume": "44420.97000000", | |
| "takerQuoteAssetVolume": "494578.24999900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519092000000, | |
| "open": "11.11680000", | |
| "high": "11.14680000", | |
| "low": "11.00000000", | |
| "close": "11.03390000", | |
| "volume": "50260.76000000", | |
| "closeTime": 1519095599999, | |
| "quoteAssetVolume": "556708.72250800", | |
| "trades": 1956, | |
| "takerBaseAssetVolume": "13253.74000000", | |
| "takerQuoteAssetVolume": "146885.51261000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519095600000, | |
| "open": "11.03150000", | |
| "high": "11.06900000", | |
| "low": "10.90000000", | |
| "close": "10.93150000", | |
| "volume": "82286.98000000", | |
| "closeTime": 1519099199999, | |
| "quoteAssetVolume": "904658.45480000", | |
| "trades": 2660, | |
| "takerBaseAssetVolume": "31372.59000000", | |
| "takerQuoteAssetVolume": "345127.29215900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519099200000, | |
| "open": "10.94160000", | |
| "high": "10.94160000", | |
| "low": "10.65000000", | |
| "close": "10.87480000", | |
| "volume": "257268.18000000", | |
| "closeTime": 1519102799999, | |
| "quoteAssetVolume": "2782222.04276300", | |
| "trades": 7135, | |
| "takerBaseAssetVolume": "99678.38000000", | |
| "takerQuoteAssetVolume": "1077092.76749200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519102800000, | |
| "open": "10.87480000", | |
| "high": "10.88770000", | |
| "low": "10.75000000", | |
| "close": "10.88750000", | |
| "volume": "108127.42000000", | |
| "closeTime": 1519106399999, | |
| "quoteAssetVolume": "1169631.36650200", | |
| "trades": 4322, | |
| "takerBaseAssetVolume": "52168.91000000", | |
| "takerQuoteAssetVolume": "564644.84503300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519106400000, | |
| "open": "10.87820000", | |
| "high": "11.07110000", | |
| "low": "10.78900000", | |
| "close": "10.99220000", | |
| "volume": "129842.29000000", | |
| "closeTime": 1519109999999, | |
| "quoteAssetVolume": "1417880.02538100", | |
| "trades": 3894, | |
| "takerBaseAssetVolume": "70887.49000000", | |
| "takerQuoteAssetVolume": "775117.52473800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519110000000, | |
| "open": "11.00000000", | |
| "high": "11.00000000", | |
| "low": "10.85000000", | |
| "close": "10.85010000", | |
| "volume": "80119.92000000", | |
| "closeTime": 1519113599999, | |
| "quoteAssetVolume": "876550.48146500", | |
| "trades": 3551, | |
| "takerBaseAssetVolume": "31329.31000000", | |
| "takerQuoteAssetVolume": "342716.48372800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519113600000, | |
| "open": "10.85030000", | |
| "high": "10.89020000", | |
| "low": "10.68460000", | |
| "close": "10.69170000", | |
| "volume": "86957.48000000", | |
| "closeTime": 1519117199999, | |
| "quoteAssetVolume": "937967.66297600", | |
| "trades": 3526, | |
| "takerBaseAssetVolume": "31999.20000000", | |
| "takerQuoteAssetVolume": "345310.73877700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519117200000, | |
| "open": "10.69180000", | |
| "high": "10.76000000", | |
| "low": "10.55000000", | |
| "close": "10.72000000", | |
| "volume": "132454.66000000", | |
| "closeTime": 1519120799999, | |
| "quoteAssetVolume": "1409953.70021100", | |
| "trades": 4807, | |
| "takerBaseAssetVolume": "54589.95000000", | |
| "takerQuoteAssetVolume": "581283.50122300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519120800000, | |
| "open": "10.72010000", | |
| "high": "10.82300000", | |
| "low": "10.63000000", | |
| "close": "10.80610000", | |
| "volume": "67911.56000000", | |
| "closeTime": 1519124399999, | |
| "quoteAssetVolume": "729663.32531500", | |
| "trades": 2901, | |
| "takerBaseAssetVolume": "34786.60000000", | |
| "takerQuoteAssetVolume": "373793.92608900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519124400000, | |
| "open": "10.79380000", | |
| "high": "10.79760000", | |
| "low": "10.65580000", | |
| "close": "10.72420000", | |
| "volume": "44883.17000000", | |
| "closeTime": 1519127999999, | |
| "quoteAssetVolume": "481797.33723700", | |
| "trades": 2215, | |
| "takerBaseAssetVolume": "22403.69000000", | |
| "takerQuoteAssetVolume": "240556.82997200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519128000000, | |
| "open": "10.72330000", | |
| "high": "10.84000000", | |
| "low": "10.72250000", | |
| "close": "10.77000000", | |
| "volume": "40948.25000000", | |
| "closeTime": 1519131599999, | |
| "quoteAssetVolume": "442064.27736600", | |
| "trades": 1890, | |
| "takerBaseAssetVolume": "22341.47000000", | |
| "takerQuoteAssetVolume": "241326.65743500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519131600000, | |
| "open": "10.77000000", | |
| "high": "10.83000000", | |
| "low": "10.72000000", | |
| "close": "10.76440000", | |
| "volume": "46508.77000000", | |
| "closeTime": 1519135199999, | |
| "quoteAssetVolume": "500933.98281800", | |
| "trades": 2070, | |
| "takerBaseAssetVolume": "17041.06000000", | |
| "takerQuoteAssetVolume": "183560.21106800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519135200000, | |
| "open": "10.76060000", | |
| "high": "10.78500000", | |
| "low": "10.70260000", | |
| "close": "10.72900000", | |
| "volume": "55563.82000000", | |
| "closeTime": 1519138799999, | |
| "quoteAssetVolume": "596818.22594100", | |
| "trades": 2286, | |
| "takerBaseAssetVolume": "12067.25000000", | |
| "takerQuoteAssetVolume": "129683.17471300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519138800000, | |
| "open": "10.72970000", | |
| "high": "10.72980000", | |
| "low": "10.65000000", | |
| "close": "10.69650000", | |
| "volume": "71639.31000000", | |
| "closeTime": 1519142399999, | |
| "quoteAssetVolume": "764994.16273600", | |
| "trades": 3212, | |
| "takerBaseAssetVolume": "25728.06000000", | |
| "takerQuoteAssetVolume": "274763.98012200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519142400000, | |
| "open": "10.69660000", | |
| "high": "10.72790000", | |
| "low": "10.65500000", | |
| "close": "10.66160000", | |
| "volume": "76150.84000000", | |
| "closeTime": 1519145999999, | |
| "quoteAssetVolume": "813978.08436600", | |
| "trades": 3188, | |
| "takerBaseAssetVolume": "28038.11000000", | |
| "takerQuoteAssetVolume": "300020.06933100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519146000000, | |
| "open": "10.66010000", | |
| "high": "10.70000000", | |
| "low": "10.63260000", | |
| "close": "10.63410000", | |
| "volume": "85493.46000000", | |
| "closeTime": 1519149599999, | |
| "quoteAssetVolume": "911597.43113700", | |
| "trades": 2825, | |
| "takerBaseAssetVolume": "24050.60000000", | |
| "takerQuoteAssetVolume": "256521.64137700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519149600000, | |
| "open": "10.63400000", | |
| "high": "10.67470000", | |
| "low": "10.60010000", | |
| "close": "10.61780000", | |
| "volume": "74656.06000000", | |
| "closeTime": 1519153199999, | |
| "quoteAssetVolume": "793784.19510300", | |
| "trades": 2962, | |
| "takerBaseAssetVolume": "34524.94000000", | |
| "takerQuoteAssetVolume": "367334.42120500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519153200000, | |
| "open": "10.61190000", | |
| "high": "10.75000000", | |
| "low": "10.60000000", | |
| "close": "10.70020000", | |
| "volume": "62027.18000000", | |
| "closeTime": 1519156799999, | |
| "quoteAssetVolume": "660714.37412200", | |
| "trades": 2978, | |
| "takerBaseAssetVolume": "27011.89000000", | |
| "takerQuoteAssetVolume": "288370.12484300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519156800000, | |
| "open": "10.71100000", | |
| "high": "10.75000000", | |
| "low": "10.60080000", | |
| "close": "10.64390000", | |
| "volume": "50046.86000000", | |
| "closeTime": 1519160399999, | |
| "quoteAssetVolume": "533142.67846500", | |
| "trades": 2270, | |
| "takerBaseAssetVolume": "27851.24000000", | |
| "takerQuoteAssetVolume": "297002.35266100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519160400000, | |
| "open": "10.67180000", | |
| "high": "10.67180000", | |
| "low": "10.50000000", | |
| "close": "10.51400000", | |
| "volume": "149328.23000000", | |
| "closeTime": 1519163999999, | |
| "quoteAssetVolume": "1580066.50469600", | |
| "trades": 2742, | |
| "takerBaseAssetVolume": "11705.66000000", | |
| "takerQuoteAssetVolume": "123575.12754200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519164000000, | |
| "open": "10.50070000", | |
| "high": "10.57180000", | |
| "low": "10.17200000", | |
| "close": "10.22020000", | |
| "volume": "119984.02000000", | |
| "closeTime": 1519167599999, | |
| "quoteAssetVolume": "1244652.10805500", | |
| "trades": 4729, | |
| "takerBaseAssetVolume": "40111.77000000", | |
| "takerQuoteAssetVolume": "414130.52512700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519167600000, | |
| "open": "10.21140000", | |
| "high": "10.21150000", | |
| "low": "9.68000000", | |
| "close": "9.88880000", | |
| "volume": "324904.48000000", | |
| "closeTime": 1519171199999, | |
| "quoteAssetVolume": "3226185.28338600", | |
| "trades": 9551, | |
| "takerBaseAssetVolume": "178176.50000000", | |
| "takerQuoteAssetVolume": "1770220.14047400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519171200000, | |
| "open": "9.88880000", | |
| "high": "10.01000000", | |
| "low": "9.47000000", | |
| "close": "9.75990000", | |
| "volume": "305085.42000000", | |
| "closeTime": 1519174799999, | |
| "quoteAssetVolume": "2958732.38317300", | |
| "trades": 9390, | |
| "takerBaseAssetVolume": "146817.93000000", | |
| "takerQuoteAssetVolume": "1423297.18863900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519174800000, | |
| "open": "9.76000000", | |
| "high": "10.22520000", | |
| "low": "9.74050000", | |
| "close": "10.10900000", | |
| "volume": "203925.86000000", | |
| "closeTime": 1519178399999, | |
| "quoteAssetVolume": "2044562.30056700", | |
| "trades": 6961, | |
| "takerBaseAssetVolume": "99936.75000000", | |
| "takerQuoteAssetVolume": "1001975.64796100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519178400000, | |
| "open": "10.10900000", | |
| "high": "10.15000000", | |
| "low": "9.79770000", | |
| "close": "9.95540000", | |
| "volume": "125160.71000000", | |
| "closeTime": 1519181999999, | |
| "quoteAssetVolume": "1244688.85599000", | |
| "trades": 4877, | |
| "takerBaseAssetVolume": "65206.84000000", | |
| "takerQuoteAssetVolume": "648100.11708000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519182000000, | |
| "open": "9.95540000", | |
| "high": "10.04990000", | |
| "low": "9.77780000", | |
| "close": "9.80000000", | |
| "volume": "81056.64000000", | |
| "closeTime": 1519185599999, | |
| "quoteAssetVolume": "805079.45172300", | |
| "trades": 4693, | |
| "takerBaseAssetVolume": "37426.50000000", | |
| "takerQuoteAssetVolume": "372020.09964000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519185600000, | |
| "open": "9.81810000", | |
| "high": "9.81920000", | |
| "low": "9.52200000", | |
| "close": "9.65950000", | |
| "volume": "143551.18000000", | |
| "closeTime": 1519189199999, | |
| "quoteAssetVolume": "1384811.63157200", | |
| "trades": 5878, | |
| "takerBaseAssetVolume": "63412.48000000", | |
| "takerQuoteAssetVolume": "611726.96851000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519189200000, | |
| "open": "9.65910000", | |
| "high": "9.86890000", | |
| "low": "9.62300000", | |
| "close": "9.75800000", | |
| "volume": "66971.69000000", | |
| "closeTime": 1519192799999, | |
| "quoteAssetVolume": "651809.34281400", | |
| "trades": 2962, | |
| "takerBaseAssetVolume": "31969.66000000", | |
| "takerQuoteAssetVolume": "310997.35806300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519192800000, | |
| "open": "9.75800000", | |
| "high": "9.98290000", | |
| "low": "9.68120000", | |
| "close": "9.98290000", | |
| "volume": "71627.29000000", | |
| "closeTime": 1519196399999, | |
| "quoteAssetVolume": "704504.32028900", | |
| "trades": 2913, | |
| "takerBaseAssetVolume": "42123.30000000", | |
| "takerQuoteAssetVolume": "414431.89306200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519196400000, | |
| "open": "9.95430000", | |
| "high": "9.99900000", | |
| "low": "9.88000000", | |
| "close": "9.99710000", | |
| "volume": "44621.59000000", | |
| "closeTime": 1519199999999, | |
| "quoteAssetVolume": "444119.52095600", | |
| "trades": 2006, | |
| "takerBaseAssetVolume": "19245.22000000", | |
| "takerQuoteAssetVolume": "191635.63554900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519200000000, | |
| "open": "9.99790000", | |
| "high": "9.99790000", | |
| "low": "9.76000000", | |
| "close": "9.85410000", | |
| "volume": "44431.85000000", | |
| "closeTime": 1519203599999, | |
| "quoteAssetVolume": "438382.55026600", | |
| "trades": 2433, | |
| "takerBaseAssetVolume": "20512.68000000", | |
| "takerQuoteAssetVolume": "202353.68027100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519203600000, | |
| "open": "9.85000000", | |
| "high": "9.98000000", | |
| "low": "9.77110000", | |
| "close": "9.97350000", | |
| "volume": "36182.22000000", | |
| "closeTime": 1519207199999, | |
| "quoteAssetVolume": "358081.12305000", | |
| "trades": 1599, | |
| "takerBaseAssetVolume": "16099.07000000", | |
| "takerQuoteAssetVolume": "159224.97650200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519207200000, | |
| "open": "9.96020000", | |
| "high": "9.97380000", | |
| "low": "9.80000000", | |
| "close": "9.87700000", | |
| "volume": "53168.35000000", | |
| "closeTime": 1519210799999, | |
| "quoteAssetVolume": "523595.47845300", | |
| "trades": 2697, | |
| "takerBaseAssetVolume": "23681.13000000", | |
| "takerQuoteAssetVolume": "233257.18210500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519210800000, | |
| "open": "9.86500000", | |
| "high": "9.99000000", | |
| "low": "9.84060000", | |
| "close": "9.87890000", | |
| "volume": "47285.84000000", | |
| "closeTime": 1519214399999, | |
| "quoteAssetVolume": "468967.56685500", | |
| "trades": 2155, | |
| "takerBaseAssetVolume": "24980.54000000", | |
| "takerQuoteAssetVolume": "247992.70768800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519214400000, | |
| "open": "9.87890000", | |
| "high": "9.97140000", | |
| "low": "9.87890000", | |
| "close": "9.95000000", | |
| "volume": "34876.32000000", | |
| "closeTime": 1519217999999, | |
| "quoteAssetVolume": "346177.23854600", | |
| "trades": 1704, | |
| "takerBaseAssetVolume": "20497.20000000", | |
| "takerQuoteAssetVolume": "203639.74568700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519218000000, | |
| "open": "9.95000000", | |
| "high": "9.98000000", | |
| "low": "9.71110000", | |
| "close": "9.75960000", | |
| "volume": "69271.61000000", | |
| "closeTime": 1519221599999, | |
| "quoteAssetVolume": "682539.13702400", | |
| "trades": 3014, | |
| "takerBaseAssetVolume": "26989.50000000", | |
| "takerQuoteAssetVolume": "265932.08443000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519221600000, | |
| "open": "9.75940000", | |
| "high": "9.80000000", | |
| "low": "9.41000000", | |
| "close": "9.57000000", | |
| "volume": "179060.00000000", | |
| "closeTime": 1519225199999, | |
| "quoteAssetVolume": "1707861.30308900", | |
| "trades": 6193, | |
| "takerBaseAssetVolume": "72931.01000000", | |
| "takerQuoteAssetVolume": "696221.80714000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519225200000, | |
| "open": "9.56990000", | |
| "high": "9.58860000", | |
| "low": "9.25600000", | |
| "close": "9.36210000", | |
| "volume": "134376.70000000", | |
| "closeTime": 1519228799999, | |
| "quoteAssetVolume": "1256949.25109500", | |
| "trades": 4986, | |
| "takerBaseAssetVolume": "62637.06000000", | |
| "takerQuoteAssetVolume": "585395.16717400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519228800000, | |
| "open": "9.35990000", | |
| "high": "9.39860000", | |
| "low": "9.11110000", | |
| "close": "9.28510000", | |
| "volume": "158118.55000000", | |
| "closeTime": 1519232399999, | |
| "quoteAssetVolume": "1463315.82983300", | |
| "trades": 5708, | |
| "takerBaseAssetVolume": "71551.82000000", | |
| "takerQuoteAssetVolume": "662605.34160400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519232400000, | |
| "open": "9.29000000", | |
| "high": "9.32610000", | |
| "low": "9.16000000", | |
| "close": "9.25960000", | |
| "volume": "71279.30000000", | |
| "closeTime": 1519235999999, | |
| "quoteAssetVolume": "657397.86224700", | |
| "trades": 3100, | |
| "takerBaseAssetVolume": "32832.27000000", | |
| "takerQuoteAssetVolume": "303023.43341200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519236000000, | |
| "open": "9.25960000", | |
| "high": "9.45700000", | |
| "low": "9.25060000", | |
| "close": "9.36770000", | |
| "volume": "89912.78000000", | |
| "closeTime": 1519239599999, | |
| "quoteAssetVolume": "842620.41754600", | |
| "trades": 3476, | |
| "takerBaseAssetVolume": "48555.69000000", | |
| "takerQuoteAssetVolume": "455044.01497400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519239600000, | |
| "open": "9.35700000", | |
| "high": "9.40000000", | |
| "low": "9.18000000", | |
| "close": "9.23190000", | |
| "volume": "50532.46000000", | |
| "closeTime": 1519243199999, | |
| "quoteAssetVolume": "469882.15834700", | |
| "trades": 2533, | |
| "takerBaseAssetVolume": "23760.04000000", | |
| "takerQuoteAssetVolume": "221182.86117200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519243200000, | |
| "open": "9.24620000", | |
| "high": "9.31000000", | |
| "low": "9.06880000", | |
| "close": "9.19980000", | |
| "volume": "65233.27000000", | |
| "closeTime": 1519246799999, | |
| "quoteAssetVolume": "598315.18620100", | |
| "trades": 3112, | |
| "takerBaseAssetVolume": "30087.01000000", | |
| "takerQuoteAssetVolume": "276346.69755400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519246800000, | |
| "open": "9.19980000", | |
| "high": "9.23380000", | |
| "low": "9.04500000", | |
| "close": "9.09700000", | |
| "volume": "71202.86000000", | |
| "closeTime": 1519250399999, | |
| "quoteAssetVolume": "652155.52220100", | |
| "trades": 3031, | |
| "takerBaseAssetVolume": "42589.40000000", | |
| "takerQuoteAssetVolume": "390422.37656000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519250400000, | |
| "open": "9.07100000", | |
| "high": "9.40000000", | |
| "low": "9.07100000", | |
| "close": "9.37110000", | |
| "volume": "51199.44000000", | |
| "closeTime": 1519253999999, | |
| "quoteAssetVolume": "472855.44881600", | |
| "trades": 2399, | |
| "takerBaseAssetVolume": "26175.72000000", | |
| "takerQuoteAssetVolume": "241758.05931300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519254000000, | |
| "open": "9.37110000", | |
| "high": "9.48000000", | |
| "low": "9.23000000", | |
| "close": "9.37990000", | |
| "volume": "79314.00000000", | |
| "closeTime": 1519257599999, | |
| "quoteAssetVolume": "741346.38742600", | |
| "trades": 3030, | |
| "takerBaseAssetVolume": "50784.68000000", | |
| "takerQuoteAssetVolume": "474931.68234200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519257600000, | |
| "open": "9.39500000", | |
| "high": "9.42060000", | |
| "low": "9.16500000", | |
| "close": "9.42060000", | |
| "volume": "46098.81000000", | |
| "closeTime": 1519261199999, | |
| "quoteAssetVolume": "429099.80548700", | |
| "trades": 2395, | |
| "takerBaseAssetVolume": "24205.07000000", | |
| "takerQuoteAssetVolume": "225788.22176000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519261200000, | |
| "open": "9.41500000", | |
| "high": "9.55120000", | |
| "low": "9.40500000", | |
| "close": "9.52000000", | |
| "volume": "73425.75000000", | |
| "closeTime": 1519264799999, | |
| "quoteAssetVolume": "696545.09221500", | |
| "trades": 2779, | |
| "takerBaseAssetVolume": "37631.54000000", | |
| "takerQuoteAssetVolume": "356838.26206300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519264800000, | |
| "open": "9.52000000", | |
| "high": "9.66060000", | |
| "low": "9.48110000", | |
| "close": "9.61490000", | |
| "volume": "78858.04000000", | |
| "closeTime": 1519268399999, | |
| "quoteAssetVolume": "756120.37850300", | |
| "trades": 3002, | |
| "takerBaseAssetVolume": "41868.64000000", | |
| "takerQuoteAssetVolume": "401619.49292700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519268400000, | |
| "open": "9.61000000", | |
| "high": "9.65650000", | |
| "low": "9.47510000", | |
| "close": "9.60000000", | |
| "volume": "69346.84000000", | |
| "closeTime": 1519271999999, | |
| "quoteAssetVolume": "663059.27194900", | |
| "trades": 2757, | |
| "takerBaseAssetVolume": "30394.88000000", | |
| "takerQuoteAssetVolume": "290698.34266500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519272000000, | |
| "open": "9.59500000", | |
| "high": "9.63000000", | |
| "low": "9.45000000", | |
| "close": "9.60810000", | |
| "volume": "43585.18000000", | |
| "closeTime": 1519275599999, | |
| "quoteAssetVolume": "416549.82734700", | |
| "trades": 2014, | |
| "takerBaseAssetVolume": "23286.39000000", | |
| "takerQuoteAssetVolume": "222721.84098600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519275600000, | |
| "open": "9.60800000", | |
| "high": "9.75010000", | |
| "low": "9.60100000", | |
| "close": "9.69000000", | |
| "volume": "58993.42000000", | |
| "closeTime": 1519279199999, | |
| "quoteAssetVolume": "571604.85018300", | |
| "trades": 2381, | |
| "takerBaseAssetVolume": "34667.72000000", | |
| "takerQuoteAssetVolume": "335950.63314300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519279200000, | |
| "open": "9.69990000", | |
| "high": "9.81290000", | |
| "low": "9.69520000", | |
| "close": "9.76000000", | |
| "volume": "53125.91000000", | |
| "closeTime": 1519282799999, | |
| "quoteAssetVolume": "518488.61111000", | |
| "trades": 2127, | |
| "takerBaseAssetVolume": "27918.41000000", | |
| "takerQuoteAssetVolume": "272445.53842600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519282800000, | |
| "open": "9.76000000", | |
| "high": "9.79000000", | |
| "low": "9.40050000", | |
| "close": "9.50400000", | |
| "volume": "86874.68000000", | |
| "closeTime": 1519286399999, | |
| "quoteAssetVolume": "832033.38975500", | |
| "trades": 3508, | |
| "takerBaseAssetVolume": "37421.99000000", | |
| "takerQuoteAssetVolume": "356996.81168700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519286400000, | |
| "open": "9.49010000", | |
| "high": "9.60000000", | |
| "low": "9.38000000", | |
| "close": "9.38000000", | |
| "volume": "63199.54000000", | |
| "closeTime": 1519289999999, | |
| "quoteAssetVolume": "601176.57615100", | |
| "trades": 2720, | |
| "takerBaseAssetVolume": "27612.00000000", | |
| "takerQuoteAssetVolume": "262920.49058300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519290000000, | |
| "open": "9.38990000", | |
| "high": "9.47000000", | |
| "low": "9.31000000", | |
| "close": "9.32980000", | |
| "volume": "48741.34000000", | |
| "closeTime": 1519293599999, | |
| "quoteAssetVolume": "457386.49048300", | |
| "trades": 2411, | |
| "takerBaseAssetVolume": "22626.39000000", | |
| "takerQuoteAssetVolume": "212574.63348700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519293600000, | |
| "open": "9.33500000", | |
| "high": "9.37870000", | |
| "low": "9.01000000", | |
| "close": "9.05830000", | |
| "volume": "103494.69000000", | |
| "closeTime": 1519297199999, | |
| "quoteAssetVolume": "947753.23744700", | |
| "trades": 4637, | |
| "takerBaseAssetVolume": "33957.06000000", | |
| "takerQuoteAssetVolume": "310838.63346100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519297200000, | |
| "open": "9.06070000", | |
| "high": "9.19000000", | |
| "low": "9.04280000", | |
| "close": "9.17480000", | |
| "volume": "55635.53000000", | |
| "closeTime": 1519300799999, | |
| "quoteAssetVolume": "508379.29216800", | |
| "trades": 2620, | |
| "takerBaseAssetVolume": "32518.12000000", | |
| "takerQuoteAssetVolume": "297282.34875500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519300800000, | |
| "open": "9.17490000", | |
| "high": "9.22000000", | |
| "low": "8.82920000", | |
| "close": "8.88980000", | |
| "volume": "147645.22000000", | |
| "closeTime": 1519304399999, | |
| "quoteAssetVolume": "1331869.04523500", | |
| "trades": 5191, | |
| "takerBaseAssetVolume": "48642.27000000", | |
| "takerQuoteAssetVolume": "438573.07083000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519304400000, | |
| "open": "8.88750000", | |
| "high": "8.91000000", | |
| "low": "8.64870000", | |
| "close": "8.81340000", | |
| "volume": "176235.03000000", | |
| "closeTime": 1519307999999, | |
| "quoteAssetVolume": "1543712.13223500", | |
| "trades": 6486, | |
| "takerBaseAssetVolume": "72406.32000000", | |
| "takerQuoteAssetVolume": "634534.10531500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519308000000, | |
| "open": "8.81500000", | |
| "high": "8.98000000", | |
| "low": "8.62030000", | |
| "close": "8.72800000", | |
| "volume": "133750.30000000", | |
| "closeTime": 1519311599999, | |
| "quoteAssetVolume": "1174875.80281100", | |
| "trades": 5166, | |
| "takerBaseAssetVolume": "63432.22000000", | |
| "takerQuoteAssetVolume": "557296.49346000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519311600000, | |
| "open": "8.73500000", | |
| "high": "9.08300000", | |
| "low": "8.69170000", | |
| "close": "8.95000000", | |
| "volume": "148103.40000000", | |
| "closeTime": 1519315199999, | |
| "quoteAssetVolume": "1319438.47897900", | |
| "trades": 5254, | |
| "takerBaseAssetVolume": "73790.09000000", | |
| "takerQuoteAssetVolume": "657322.88287000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519315200000, | |
| "open": "8.95000000", | |
| "high": "9.03500000", | |
| "low": "8.81370000", | |
| "close": "8.89980000", | |
| "volume": "90499.77000000", | |
| "closeTime": 1519318799999, | |
| "quoteAssetVolume": "807104.23795100", | |
| "trades": 3650, | |
| "takerBaseAssetVolume": "50184.77000000", | |
| "takerQuoteAssetVolume": "447774.08381800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519318800000, | |
| "open": "8.89940000", | |
| "high": "8.90000000", | |
| "low": "8.65600000", | |
| "close": "8.76460000", | |
| "volume": "73959.88000000", | |
| "closeTime": 1519322399999, | |
| "quoteAssetVolume": "649510.59503100", | |
| "trades": 3720, | |
| "takerBaseAssetVolume": "35053.33000000", | |
| "takerQuoteAssetVolume": "307904.80515300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519322400000, | |
| "open": "8.76460000", | |
| "high": "8.91990000", | |
| "low": "8.73500000", | |
| "close": "8.80470000", | |
| "volume": "38795.82000000", | |
| "closeTime": 1519325999999, | |
| "quoteAssetVolume": "341095.34067100", | |
| "trades": 2055, | |
| "takerBaseAssetVolume": "21014.80000000", | |
| "takerQuoteAssetVolume": "184860.51471700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519326000000, | |
| "open": "8.80440000", | |
| "high": "8.94000000", | |
| "low": "8.75000000", | |
| "close": "8.93680000", | |
| "volume": "39270.09000000", | |
| "closeTime": 1519329599999, | |
| "quoteAssetVolume": "346437.78897200", | |
| "trades": 2106, | |
| "takerBaseAssetVolume": "18440.39000000", | |
| "takerQuoteAssetVolume": "162673.22847200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519329600000, | |
| "open": "8.93680000", | |
| "high": "9.00010000", | |
| "low": "8.88000000", | |
| "close": "8.99250000", | |
| "volume": "47596.36000000", | |
| "closeTime": 1519333199999, | |
| "quoteAssetVolume": "425856.36327000", | |
| "trades": 2085, | |
| "takerBaseAssetVolume": "27612.41000000", | |
| "takerQuoteAssetVolume": "247221.10592300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519333200000, | |
| "open": "8.98120000", | |
| "high": "9.05000000", | |
| "low": "8.78000000", | |
| "close": "8.83170000", | |
| "volume": "58707.28000000", | |
| "closeTime": 1519336799999, | |
| "quoteAssetVolume": "522636.14642800", | |
| "trades": 2866, | |
| "takerBaseAssetVolume": "23428.95000000", | |
| "takerQuoteAssetVolume": "208398.38642100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519336800000, | |
| "open": "8.83170000", | |
| "high": "8.92480000", | |
| "low": "8.80000000", | |
| "close": "8.92000000", | |
| "volume": "27163.61000000", | |
| "closeTime": 1519340399999, | |
| "quoteAssetVolume": "240841.23277200", | |
| "trades": 1502, | |
| "takerBaseAssetVolume": "14916.13000000", | |
| "takerQuoteAssetVolume": "132345.94681800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519340400000, | |
| "open": "8.91990000", | |
| "high": "8.92000000", | |
| "low": "8.81000000", | |
| "close": "8.86000000", | |
| "volume": "29672.45000000", | |
| "closeTime": 1519343999999, | |
| "quoteAssetVolume": "262918.73309100", | |
| "trades": 1627, | |
| "takerBaseAssetVolume": "11476.17000000", | |
| "takerQuoteAssetVolume": "101736.64650600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519344000000, | |
| "open": "8.84740000", | |
| "high": "8.86000000", | |
| "low": "8.65000000", | |
| "close": "8.73720000", | |
| "volume": "91233.23000000", | |
| "closeTime": 1519347599999, | |
| "quoteAssetVolume": "797533.56185100", | |
| "trades": 3347, | |
| "takerBaseAssetVolume": "36695.59000000", | |
| "takerQuoteAssetVolume": "320957.56067700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519347600000, | |
| "open": "8.75030000", | |
| "high": "8.75030000", | |
| "low": "8.60000000", | |
| "close": "8.66740000", | |
| "volume": "70944.70000000", | |
| "closeTime": 1519351199999, | |
| "quoteAssetVolume": "614590.13906600", | |
| "trades": 2946, | |
| "takerBaseAssetVolume": "38885.03000000", | |
| "takerQuoteAssetVolume": "336960.03209100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519351200000, | |
| "open": "8.66640000", | |
| "high": "8.87000000", | |
| "low": "8.63080000", | |
| "close": "8.74300000", | |
| "volume": "57150.31000000", | |
| "closeTime": 1519354799999, | |
| "quoteAssetVolume": "498103.64295800", | |
| "trades": 2670, | |
| "takerBaseAssetVolume": "26821.12000000", | |
| "takerQuoteAssetVolume": "233921.63449900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519354800000, | |
| "open": "8.74300000", | |
| "high": "8.89400000", | |
| "low": "8.70000000", | |
| "close": "8.88010000", | |
| "volume": "56537.27000000", | |
| "closeTime": 1519358399999, | |
| "quoteAssetVolume": "495484.00325700", | |
| "trades": 2424, | |
| "takerBaseAssetVolume": "35380.22000000", | |
| "takerQuoteAssetVolume": "310157.29885400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519358400000, | |
| "open": "8.89390000", | |
| "high": "9.07000000", | |
| "low": "8.85450000", | |
| "close": "8.92400000", | |
| "volume": "116756.72000000", | |
| "closeTime": 1519361999999, | |
| "quoteAssetVolume": "1048201.43794600", | |
| "trades": 4137, | |
| "takerBaseAssetVolume": "67770.99000000", | |
| "takerQuoteAssetVolume": "608312.35256800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519362000000, | |
| "open": "8.93920000", | |
| "high": "9.08620000", | |
| "low": "8.86000000", | |
| "close": "8.86000000", | |
| "volume": "58565.00000000", | |
| "closeTime": 1519365599999, | |
| "quoteAssetVolume": "526298.19061000", | |
| "trades": 2372, | |
| "takerBaseAssetVolume": "29175.20000000", | |
| "takerQuoteAssetVolume": "262564.03838200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519365600000, | |
| "open": "8.87730000", | |
| "high": "8.93080000", | |
| "low": "8.80020000", | |
| "close": "8.92000000", | |
| "volume": "43760.84000000", | |
| "closeTime": 1519369199999, | |
| "quoteAssetVolume": "387676.17171700", | |
| "trades": 2066, | |
| "takerBaseAssetVolume": "22141.86000000", | |
| "takerQuoteAssetVolume": "196318.16926400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519369200000, | |
| "open": "8.92490000", | |
| "high": "8.95990000", | |
| "low": "8.78900000", | |
| "close": "8.93640000", | |
| "volume": "39095.61000000", | |
| "closeTime": 1519372799999, | |
| "quoteAssetVolume": "348802.22693400", | |
| "trades": 1795, | |
| "takerBaseAssetVolume": "19541.64000000", | |
| "takerQuoteAssetVolume": "174666.88484500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519372800000, | |
| "open": "8.92460000", | |
| "high": "9.03890000", | |
| "low": "8.91000000", | |
| "close": "9.02400000", | |
| "volume": "43051.44000000", | |
| "closeTime": 1519376399999, | |
| "quoteAssetVolume": "386690.04031100", | |
| "trades": 1939, | |
| "takerBaseAssetVolume": "19562.35000000", | |
| "takerQuoteAssetVolume": "175731.95021800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519376400000, | |
| "open": "9.02000000", | |
| "high": "9.31810000", | |
| "low": "9.01200000", | |
| "close": "9.25350000", | |
| "volume": "89040.81000000", | |
| "closeTime": 1519379999999, | |
| "quoteAssetVolume": "816689.07596700", | |
| "trades": 3620, | |
| "takerBaseAssetVolume": "49460.33000000", | |
| "takerQuoteAssetVolume": "452877.83780100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519380000000, | |
| "open": "9.26950000", | |
| "high": "9.37010000", | |
| "low": "9.02330000", | |
| "close": "9.10000000", | |
| "volume": "101000.21000000", | |
| "closeTime": 1519383599999, | |
| "quoteAssetVolume": "933685.90165100", | |
| "trades": 4057, | |
| "takerBaseAssetVolume": "47668.88000000", | |
| "takerQuoteAssetVolume": "440730.91400500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519383600000, | |
| "open": "9.09300000", | |
| "high": "9.35000000", | |
| "low": "9.07700000", | |
| "close": "9.32530000", | |
| "volume": "74264.49000000", | |
| "closeTime": 1519387199999, | |
| "quoteAssetVolume": "688148.01814200", | |
| "trades": 2919, | |
| "takerBaseAssetVolume": "41760.84000000", | |
| "takerQuoteAssetVolume": "387373.42036100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519387200000, | |
| "open": "9.32220000", | |
| "high": "9.36000000", | |
| "low": "9.20000000", | |
| "close": "9.30500000", | |
| "volume": "54885.92000000", | |
| "closeTime": 1519390799999, | |
| "quoteAssetVolume": "510253.17159400", | |
| "trades": 2535, | |
| "takerBaseAssetVolume": "26945.48000000", | |
| "takerQuoteAssetVolume": "250631.01406200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519390800000, | |
| "open": "9.30520000", | |
| "high": "9.36380000", | |
| "low": "9.28170000", | |
| "close": "9.32430000", | |
| "volume": "57496.34000000", | |
| "closeTime": 1519394399999, | |
| "quoteAssetVolume": "536277.96412200", | |
| "trades": 2316, | |
| "takerBaseAssetVolume": "28556.86000000", | |
| "takerQuoteAssetVolume": "266425.60673800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519394400000, | |
| "open": "9.32430000", | |
| "high": "9.60970000", | |
| "low": "9.29560000", | |
| "close": "9.46770000", | |
| "volume": "128396.97000000", | |
| "closeTime": 1519397999999, | |
| "quoteAssetVolume": "1219886.21010900", | |
| "trades": 4851, | |
| "takerBaseAssetVolume": "64112.86000000", | |
| "takerQuoteAssetVolume": "608832.59090800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519398000000, | |
| "open": "9.45500000", | |
| "high": "9.53640000", | |
| "low": "9.43440000", | |
| "close": "9.49900000", | |
| "volume": "66771.93000000", | |
| "closeTime": 1519401599999, | |
| "quoteAssetVolume": "632527.11655800", | |
| "trades": 2830, | |
| "takerBaseAssetVolume": "31158.45000000", | |
| "takerQuoteAssetVolume": "295372.53162300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519401600000, | |
| "open": "9.49680000", | |
| "high": "9.49680000", | |
| "low": "9.19990000", | |
| "close": "9.24990000", | |
| "volume": "103041.64000000", | |
| "closeTime": 1519405199999, | |
| "quoteAssetVolume": "960302.09271200", | |
| "trades": 3878, | |
| "takerBaseAssetVolume": "47841.49000000", | |
| "takerQuoteAssetVolume": "445082.10154500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519405200000, | |
| "open": "9.23000000", | |
| "high": "9.37990000", | |
| "low": "9.21680000", | |
| "close": "9.36450000", | |
| "volume": "50364.86000000", | |
| "closeTime": 1519408799999, | |
| "quoteAssetVolume": "467997.36802000", | |
| "trades": 2114, | |
| "takerBaseAssetVolume": "22026.14000000", | |
| "takerQuoteAssetVolume": "204758.22149200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519408800000, | |
| "open": "9.36290000", | |
| "high": "9.47910000", | |
| "low": "9.35000000", | |
| "close": "9.43140000", | |
| "volume": "42235.89000000", | |
| "closeTime": 1519412399999, | |
| "quoteAssetVolume": "397764.66989200", | |
| "trades": 2038, | |
| "takerBaseAssetVolume": "27102.90000000", | |
| "takerQuoteAssetVolume": "255161.86945200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519412400000, | |
| "open": "9.43090000", | |
| "high": "9.51860000", | |
| "low": "9.25110000", | |
| "close": "9.31070000", | |
| "volume": "53783.28000000", | |
| "closeTime": 1519415999999, | |
| "quoteAssetVolume": "505573.55821400", | |
| "trades": 2228, | |
| "takerBaseAssetVolume": "26581.40000000", | |
| "takerQuoteAssetVolume": "250551.87684700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519416000000, | |
| "open": "9.31040000", | |
| "high": "9.36130000", | |
| "low": "9.15410000", | |
| "close": "9.30000000", | |
| "volume": "50032.06000000", | |
| "closeTime": 1519419599999, | |
| "quoteAssetVolume": "461155.85817600", | |
| "trades": 2162, | |
| "takerBaseAssetVolume": "20760.07000000", | |
| "takerQuoteAssetVolume": "191465.06161800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519419600000, | |
| "open": "9.30000000", | |
| "high": "9.40000000", | |
| "low": "9.23020000", | |
| "close": "9.33210000", | |
| "volume": "39071.00000000", | |
| "closeTime": 1519423199999, | |
| "quoteAssetVolume": "364798.50852600", | |
| "trades": 1851, | |
| "takerBaseAssetVolume": "22366.25000000", | |
| "takerQuoteAssetVolume": "209092.27922400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519423200000, | |
| "open": "9.33230000", | |
| "high": "9.55000000", | |
| "low": "9.26220000", | |
| "close": "9.54990000", | |
| "volume": "54706.46000000", | |
| "closeTime": 1519426799999, | |
| "quoteAssetVolume": "515622.30245900", | |
| "trades": 2349, | |
| "takerBaseAssetVolume": "33639.23000000", | |
| "takerQuoteAssetVolume": "317584.13594200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519426800000, | |
| "open": "9.53570000", | |
| "high": "9.73010000", | |
| "low": "9.41000000", | |
| "close": "9.69300000", | |
| "volume": "79362.51000000", | |
| "closeTime": 1519430399999, | |
| "quoteAssetVolume": "763260.24293700", | |
| "trades": 2899, | |
| "takerBaseAssetVolume": "48223.01000000", | |
| "takerQuoteAssetVolume": "464191.17644000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519430400000, | |
| "open": "9.70000000", | |
| "high": "9.77700000", | |
| "low": "9.62480000", | |
| "close": "9.67460000", | |
| "volume": "79257.09000000", | |
| "closeTime": 1519433999999, | |
| "quoteAssetVolume": "769782.42168700", | |
| "trades": 3754, | |
| "takerBaseAssetVolume": "40345.55000000", | |
| "takerQuoteAssetVolume": "392058.80819400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519434000000, | |
| "open": "9.67380000", | |
| "high": "9.71940000", | |
| "low": "9.55100000", | |
| "close": "9.65940000", | |
| "volume": "39875.70000000", | |
| "closeTime": 1519437599999, | |
| "quoteAssetVolume": "384089.05213300", | |
| "trades": 2361, | |
| "takerBaseAssetVolume": "19755.80000000", | |
| "takerQuoteAssetVolume": "190318.96027800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519437600000, | |
| "open": "9.66990000", | |
| "high": "9.83550000", | |
| "low": "9.66990000", | |
| "close": "9.82000000", | |
| "volume": "74252.41000000", | |
| "closeTime": 1519441199999, | |
| "quoteAssetVolume": "725027.69741300", | |
| "trades": 3111, | |
| "takerBaseAssetVolume": "39600.02000000", | |
| "takerQuoteAssetVolume": "386865.70748300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519441200000, | |
| "open": "9.82000000", | |
| "high": "9.82900000", | |
| "low": "9.60600000", | |
| "close": "9.72990000", | |
| "volume": "54860.93000000", | |
| "closeTime": 1519444799999, | |
| "quoteAssetVolume": "532110.54403000", | |
| "trades": 2849, | |
| "takerBaseAssetVolume": "25062.72000000", | |
| "takerQuoteAssetVolume": "243080.68903100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519444800000, | |
| "open": "9.71110000", | |
| "high": "9.83790000", | |
| "low": "9.65110000", | |
| "close": "9.68000000", | |
| "volume": "48845.32000000", | |
| "closeTime": 1519448399999, | |
| "quoteAssetVolume": "477111.33757000", | |
| "trades": 2181, | |
| "takerBaseAssetVolume": "26677.99000000", | |
| "takerQuoteAssetVolume": "260877.65882600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519448400000, | |
| "open": "9.65280000", | |
| "high": "9.74840000", | |
| "low": "9.64050000", | |
| "close": "9.72000000", | |
| "volume": "32750.82000000", | |
| "closeTime": 1519451999999, | |
| "quoteAssetVolume": "317868.80138100", | |
| "trades": 1675, | |
| "takerBaseAssetVolume": "19607.55000000", | |
| "takerQuoteAssetVolume": "190320.82656200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519452000000, | |
| "open": "9.71950000", | |
| "high": "9.72990000", | |
| "low": "9.30000000", | |
| "close": "9.35310000", | |
| "volume": "98725.96000000", | |
| "closeTime": 1519455599999, | |
| "quoteAssetVolume": "934580.28434500", | |
| "trades": 4353, | |
| "takerBaseAssetVolume": "52486.06000000", | |
| "takerQuoteAssetVolume": "495709.25055100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519455600000, | |
| "open": "9.35950000", | |
| "high": "9.38590000", | |
| "low": "9.16520000", | |
| "close": "9.35060000", | |
| "volume": "107498.06000000", | |
| "closeTime": 1519459199999, | |
| "quoteAssetVolume": "993443.50713000", | |
| "trades": 4286, | |
| "takerBaseAssetVolume": "52954.53000000", | |
| "takerQuoteAssetVolume": "489153.17950300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519459200000, | |
| "open": "9.35050000", | |
| "high": "9.36500000", | |
| "low": "9.15000000", | |
| "close": "9.26460000", | |
| "volume": "58884.97000000", | |
| "closeTime": 1519462799999, | |
| "quoteAssetVolume": "545569.00525600", | |
| "trades": 2430, | |
| "takerBaseAssetVolume": "24039.67000000", | |
| "takerQuoteAssetVolume": "222916.82038100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519462800000, | |
| "open": "9.25030000", | |
| "high": "9.35000000", | |
| "low": "9.22100000", | |
| "close": "9.24780000", | |
| "volume": "45906.91000000", | |
| "closeTime": 1519466399999, | |
| "quoteAssetVolume": "427002.63913500", | |
| "trades": 1946, | |
| "takerBaseAssetVolume": "26610.23000000", | |
| "takerQuoteAssetVolume": "247630.21708100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519466400000, | |
| "open": "9.23990000", | |
| "high": "9.24000000", | |
| "low": "8.96500000", | |
| "close": "9.07760000", | |
| "volume": "100945.32000000", | |
| "closeTime": 1519469999999, | |
| "quoteAssetVolume": "915675.25119800", | |
| "trades": 4546, | |
| "takerBaseAssetVolume": "42120.56000000", | |
| "takerQuoteAssetVolume": "382318.51347800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519470000000, | |
| "open": "9.07800000", | |
| "high": "9.11000000", | |
| "low": "8.93370000", | |
| "close": "9.05440000", | |
| "volume": "68543.09000000", | |
| "closeTime": 1519473599999, | |
| "quoteAssetVolume": "618199.77344300", | |
| "trades": 2689, | |
| "takerBaseAssetVolume": "35780.37000000", | |
| "takerQuoteAssetVolume": "322785.13188700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519473600000, | |
| "open": "9.02100000", | |
| "high": "9.07600000", | |
| "low": "8.95010000", | |
| "close": "9.02850000", | |
| "volume": "48080.86000000", | |
| "closeTime": 1519477199999, | |
| "quoteAssetVolume": "433970.45293400", | |
| "trades": 2037, | |
| "takerBaseAssetVolume": "27202.83000000", | |
| "takerQuoteAssetVolume": "245550.46944200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519477200000, | |
| "open": "9.02850000", | |
| "high": "9.04520000", | |
| "low": "8.85000000", | |
| "close": "8.94840000", | |
| "volume": "84666.71000000", | |
| "closeTime": 1519480799999, | |
| "quoteAssetVolume": "756358.85226000", | |
| "trades": 2599, | |
| "takerBaseAssetVolume": "36686.18000000", | |
| "takerQuoteAssetVolume": "328294.45608200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519480800000, | |
| "open": "8.94080000", | |
| "high": "9.18560000", | |
| "low": "8.89620000", | |
| "close": "9.12000000", | |
| "volume": "84615.41000000", | |
| "closeTime": 1519484399999, | |
| "quoteAssetVolume": "766547.10451300", | |
| "trades": 3033, | |
| "takerBaseAssetVolume": "41910.68000000", | |
| "takerQuoteAssetVolume": "380123.78554200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519484400000, | |
| "open": "9.12000000", | |
| "high": "9.15870000", | |
| "low": "9.04270000", | |
| "close": "9.10690000", | |
| "volume": "31863.95000000", | |
| "closeTime": 1519487999999, | |
| "quoteAssetVolume": "290222.53416100", | |
| "trades": 1463, | |
| "takerBaseAssetVolume": "16156.02000000", | |
| "takerQuoteAssetVolume": "147174.40988300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519488000000, | |
| "open": "9.10710000", | |
| "high": "9.14870000", | |
| "low": "8.97000000", | |
| "close": "9.11000000", | |
| "volume": "35744.75000000", | |
| "closeTime": 1519491599999, | |
| "quoteAssetVolume": "323967.59781500", | |
| "trades": 1419, | |
| "takerBaseAssetVolume": "17384.92000000", | |
| "takerQuoteAssetVolume": "157932.42074000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519491600000, | |
| "open": "9.11000000", | |
| "high": "9.11950000", | |
| "low": "8.97370000", | |
| "close": "8.99000000", | |
| "volume": "23558.53000000", | |
| "closeTime": 1519495199999, | |
| "quoteAssetVolume": "213207.49008400", | |
| "trades": 1210, | |
| "takerBaseAssetVolume": "9573.88000000", | |
| "takerQuoteAssetVolume": "86647.86560400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519495200000, | |
| "open": "8.98170000", | |
| "high": "9.03990000", | |
| "low": "8.85000000", | |
| "close": "8.85000000", | |
| "volume": "30124.57000000", | |
| "closeTime": 1519498799999, | |
| "quoteAssetVolume": "269338.68402900", | |
| "trades": 1573, | |
| "takerBaseAssetVolume": "9440.42000000", | |
| "takerQuoteAssetVolume": "84528.74967700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519498800000, | |
| "open": "8.85000000", | |
| "high": "8.96950000", | |
| "low": "8.81000000", | |
| "close": "8.89490000", | |
| "volume": "28633.74000000", | |
| "closeTime": 1519502399999, | |
| "quoteAssetVolume": "254720.39968000", | |
| "trades": 1330, | |
| "takerBaseAssetVolume": "14135.08000000", | |
| "takerQuoteAssetVolume": "125819.19099600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519502400000, | |
| "open": "8.90580000", | |
| "high": "8.90580000", | |
| "low": "8.69020000", | |
| "close": "8.76000000", | |
| "volume": "59450.31000000", | |
| "closeTime": 1519505999999, | |
| "quoteAssetVolume": "521326.97490600", | |
| "trades": 2638, | |
| "takerBaseAssetVolume": "22101.75000000", | |
| "takerQuoteAssetVolume": "193926.19019700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519506000000, | |
| "open": "8.76000000", | |
| "high": "8.88020000", | |
| "low": "8.73790000", | |
| "close": "8.86790000", | |
| "volume": "47060.39000000", | |
| "closeTime": 1519509599999, | |
| "quoteAssetVolume": "414886.39763700", | |
| "trades": 1640, | |
| "takerBaseAssetVolume": "21271.34000000", | |
| "takerQuoteAssetVolume": "187607.23738900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519509600000, | |
| "open": "8.87310000", | |
| "high": "9.07000000", | |
| "low": "8.80260000", | |
| "close": "8.99300000", | |
| "volume": "36769.52000000", | |
| "closeTime": 1519513199999, | |
| "quoteAssetVolume": "330017.90439900", | |
| "trades": 1599, | |
| "takerBaseAssetVolume": "16700.75000000", | |
| "takerQuoteAssetVolume": "150055.69850300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519513200000, | |
| "open": "8.96610000", | |
| "high": "9.15400000", | |
| "low": "8.90370000", | |
| "close": "9.08730000", | |
| "volume": "35932.93000000", | |
| "closeTime": 1519516799999, | |
| "quoteAssetVolume": "326250.70726800", | |
| "trades": 1422, | |
| "takerBaseAssetVolume": "23743.82000000", | |
| "takerQuoteAssetVolume": "215640.68297300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519516800000, | |
| "open": "9.11610000", | |
| "high": "9.15000000", | |
| "low": "9.00000000", | |
| "close": "9.05010000", | |
| "volume": "39412.69000000", | |
| "closeTime": 1519520399999, | |
| "quoteAssetVolume": "357455.75541600", | |
| "trades": 1407, | |
| "takerBaseAssetVolume": "15395.30000000", | |
| "takerQuoteAssetVolume": "139773.85315100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519520400000, | |
| "open": "9.05890000", | |
| "high": "9.22000000", | |
| "low": "9.01490000", | |
| "close": "9.21890000", | |
| "volume": "42265.88000000", | |
| "closeTime": 1519523999999, | |
| "quoteAssetVolume": "387304.53870900", | |
| "trades": 1607, | |
| "takerBaseAssetVolume": "22822.12000000", | |
| "takerQuoteAssetVolume": "209180.22573800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519524000000, | |
| "open": "9.20110000", | |
| "high": "9.21960000", | |
| "low": "9.03590000", | |
| "close": "9.05060000", | |
| "volume": "27264.17000000", | |
| "closeTime": 1519527599999, | |
| "quoteAssetVolume": "248626.03460500", | |
| "trades": 1301, | |
| "takerBaseAssetVolume": "11784.59000000", | |
| "takerQuoteAssetVolume": "107572.54798600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519527600000, | |
| "open": "9.05060000", | |
| "high": "9.22000000", | |
| "low": "9.03000000", | |
| "close": "9.12530000", | |
| "volume": "46645.10000000", | |
| "closeTime": 1519531199999, | |
| "quoteAssetVolume": "424846.88282700", | |
| "trades": 1571, | |
| "takerBaseAssetVolume": "20537.67000000", | |
| "takerQuoteAssetVolume": "187524.66942700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519531200000, | |
| "open": "9.11060000", | |
| "high": "9.20000000", | |
| "low": "9.03000000", | |
| "close": "9.16800000", | |
| "volume": "36323.97000000", | |
| "closeTime": 1519534799999, | |
| "quoteAssetVolume": "331226.13747900", | |
| "trades": 1517, | |
| "takerBaseAssetVolume": "21003.99000000", | |
| "takerQuoteAssetVolume": "191718.90737200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519534800000, | |
| "open": "9.16130000", | |
| "high": "9.25000000", | |
| "low": "9.13530000", | |
| "close": "9.24990000", | |
| "volume": "36427.41000000", | |
| "closeTime": 1519538399999, | |
| "quoteAssetVolume": "334630.10452800", | |
| "trades": 1318, | |
| "takerBaseAssetVolume": "20731.24000000", | |
| "takerQuoteAssetVolume": "190603.61879600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519538400000, | |
| "open": "9.25000000", | |
| "high": "9.35520000", | |
| "low": "9.23290000", | |
| "close": "9.33100000", | |
| "volume": "43417.64000000", | |
| "closeTime": 1519541999999, | |
| "quoteAssetVolume": "404886.74706800", | |
| "trades": 1522, | |
| "takerBaseAssetVolume": "19588.21000000", | |
| "takerQuoteAssetVolume": "182654.93477000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519542000000, | |
| "open": "9.33190000", | |
| "high": "9.47000000", | |
| "low": "9.20000000", | |
| "close": "9.31300000", | |
| "volume": "80141.34000000", | |
| "closeTime": 1519545599999, | |
| "quoteAssetVolume": "752597.14548600", | |
| "trades": 2481, | |
| "takerBaseAssetVolume": "35677.21000000", | |
| "takerQuoteAssetVolume": "335360.98628300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519545600000, | |
| "open": "9.31380000", | |
| "high": "9.40820000", | |
| "low": "9.22200000", | |
| "close": "9.27980000", | |
| "volume": "56936.21000000", | |
| "closeTime": 1519549199999, | |
| "quoteAssetVolume": "530764.77974500", | |
| "trades": 2287, | |
| "takerBaseAssetVolume": "30373.98000000", | |
| "takerQuoteAssetVolume": "283419.44221300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519549200000, | |
| "open": "9.27980000", | |
| "high": "9.34050000", | |
| "low": "9.15400000", | |
| "close": "9.21300000", | |
| "volume": "25568.66000000", | |
| "closeTime": 1519552799999, | |
| "quoteAssetVolume": "236365.18449500", | |
| "trades": 1222, | |
| "takerBaseAssetVolume": "15112.99000000", | |
| "takerQuoteAssetVolume": "139851.98851600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519552800000, | |
| "open": "9.21300000", | |
| "high": "9.32000000", | |
| "low": "9.18490000", | |
| "close": "9.26960000", | |
| "volume": "21094.54000000", | |
| "closeTime": 1519556399999, | |
| "quoteAssetVolume": "195239.91473800", | |
| "trades": 1068, | |
| "takerBaseAssetVolume": "9944.02000000", | |
| "takerQuoteAssetVolume": "92144.02463400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519556400000, | |
| "open": "9.29390000", | |
| "high": "9.34980000", | |
| "low": "9.23400000", | |
| "close": "9.26700000", | |
| "volume": "27739.49000000", | |
| "closeTime": 1519559999999, | |
| "quoteAssetVolume": "258042.48293900", | |
| "trades": 1294, | |
| "takerBaseAssetVolume": "16029.40000000", | |
| "takerQuoteAssetVolume": "149150.47948100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519560000000, | |
| "open": "9.25220000", | |
| "high": "9.36000000", | |
| "low": "9.11190000", | |
| "close": "9.12140000", | |
| "volume": "34253.76000000", | |
| "closeTime": 1519563599999, | |
| "quoteAssetVolume": "315346.68863200", | |
| "trades": 1425, | |
| "takerBaseAssetVolume": "13718.16000000", | |
| "takerQuoteAssetVolume": "126596.58216600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519563600000, | |
| "open": "9.14240000", | |
| "high": "9.21110000", | |
| "low": "8.93120000", | |
| "close": "9.07700000", | |
| "volume": "69176.54000000", | |
| "closeTime": 1519567199999, | |
| "quoteAssetVolume": "628112.08314300", | |
| "trades": 1873, | |
| "takerBaseAssetVolume": "17154.74000000", | |
| "takerQuoteAssetVolume": "155802.52475500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519567200000, | |
| "open": "9.06050000", | |
| "high": "9.13000000", | |
| "low": "8.99940000", | |
| "close": "8.99940000", | |
| "volume": "26682.30000000", | |
| "closeTime": 1519570799999, | |
| "quoteAssetVolume": "241382.13479600", | |
| "trades": 1090, | |
| "takerBaseAssetVolume": "10153.86000000", | |
| "takerQuoteAssetVolume": "91951.58347400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519570800000, | |
| "open": "8.99930000", | |
| "high": "9.07000000", | |
| "low": "8.90000000", | |
| "close": "9.02100000", | |
| "volume": "40539.78000000", | |
| "closeTime": 1519574399999, | |
| "quoteAssetVolume": "363532.85269800", | |
| "trades": 1742, | |
| "takerBaseAssetVolume": "17918.22000000", | |
| "takerQuoteAssetVolume": "160731.02829700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519574400000, | |
| "open": "9.03230000", | |
| "high": "9.10080000", | |
| "low": "9.00020000", | |
| "close": "9.04650000", | |
| "volume": "25267.43000000", | |
| "closeTime": 1519577999999, | |
| "quoteAssetVolume": "228652.20936700", | |
| "trades": 1052, | |
| "takerBaseAssetVolume": "10935.02000000", | |
| "takerQuoteAssetVolume": "99067.69389300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519578000000, | |
| "open": "9.04630000", | |
| "high": "9.05970000", | |
| "low": "9.00000000", | |
| "close": "9.00590000", | |
| "volume": "16116.58000000", | |
| "closeTime": 1519581599999, | |
| "quoteAssetVolume": "145402.61894100", | |
| "trades": 788, | |
| "takerBaseAssetVolume": "7937.26000000", | |
| "takerQuoteAssetVolume": "71655.57627800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519581600000, | |
| "open": "9.00230000", | |
| "high": "9.05000000", | |
| "low": "8.91480000", | |
| "close": "9.02430000", | |
| "volume": "21263.48000000", | |
| "closeTime": 1519585199999, | |
| "quoteAssetVolume": "190709.61265100", | |
| "trades": 1126, | |
| "takerBaseAssetVolume": "8601.09000000", | |
| "takerQuoteAssetVolume": "77137.91765500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519585200000, | |
| "open": "9.01140000", | |
| "high": "9.14440000", | |
| "low": "9.00000000", | |
| "close": "9.10450000", | |
| "volume": "34331.29000000", | |
| "closeTime": 1519588799999, | |
| "quoteAssetVolume": "311822.47646000", | |
| "trades": 1056, | |
| "takerBaseAssetVolume": "17460.92000000", | |
| "takerQuoteAssetVolume": "158594.35733800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519588800000, | |
| "open": "9.10450000", | |
| "high": "9.24500000", | |
| "low": "9.07640000", | |
| "close": "9.21450000", | |
| "volume": "32509.32000000", | |
| "closeTime": 1519592399999, | |
| "quoteAssetVolume": "297459.64978700", | |
| "trades": 1230, | |
| "takerBaseAssetVolume": "19133.03000000", | |
| "takerQuoteAssetVolume": "175146.45809200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519592400000, | |
| "open": "9.19740000", | |
| "high": "9.32960000", | |
| "low": "9.18010000", | |
| "close": "9.32900000", | |
| "volume": "33509.37000000", | |
| "closeTime": 1519595999999, | |
| "quoteAssetVolume": "310766.54890300", | |
| "trades": 1528, | |
| "takerBaseAssetVolume": "17071.44000000", | |
| "takerQuoteAssetVolume": "158359.17335800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519596000000, | |
| "open": "9.30120000", | |
| "high": "9.34990000", | |
| "low": "9.23000000", | |
| "close": "9.34990000", | |
| "volume": "33320.40000000", | |
| "closeTime": 1519599599999, | |
| "quoteAssetVolume": "309704.60771100", | |
| "trades": 1375, | |
| "takerBaseAssetVolume": "20545.17000000", | |
| "takerQuoteAssetVolume": "191050.84008600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519599600000, | |
| "open": "9.34990000", | |
| "high": "9.39970000", | |
| "low": "9.26310000", | |
| "close": "9.35000000", | |
| "volume": "38765.71000000", | |
| "closeTime": 1519603199999, | |
| "quoteAssetVolume": "362109.28387500", | |
| "trades": 1378, | |
| "takerBaseAssetVolume": "23627.76000000", | |
| "takerQuoteAssetVolume": "220765.84322000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519603200000, | |
| "open": "9.36770000", | |
| "high": "9.38530000", | |
| "low": "9.27700000", | |
| "close": "9.30800000", | |
| "volume": "20969.37000000", | |
| "closeTime": 1519606799999, | |
| "quoteAssetVolume": "195603.49030400", | |
| "trades": 1007, | |
| "takerBaseAssetVolume": "11492.65000000", | |
| "takerQuoteAssetVolume": "107273.79720600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519606800000, | |
| "open": "9.30860000", | |
| "high": "9.39780000", | |
| "low": "9.30360000", | |
| "close": "9.34000000", | |
| "volume": "33324.12000000", | |
| "closeTime": 1519610399999, | |
| "quoteAssetVolume": "311663.26324800", | |
| "trades": 1346, | |
| "takerBaseAssetVolume": "21408.79000000", | |
| "takerQuoteAssetVolume": "200283.71899900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519610400000, | |
| "open": "9.34000000", | |
| "high": "9.40680000", | |
| "low": "9.27060000", | |
| "close": "9.38530000", | |
| "volume": "55179.30000000", | |
| "closeTime": 1519613999999, | |
| "quoteAssetVolume": "515798.42561500", | |
| "trades": 1628, | |
| "takerBaseAssetVolume": "38025.53000000", | |
| "takerQuoteAssetVolume": "355541.42076700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519614000000, | |
| "open": "9.39000000", | |
| "high": "9.39980000", | |
| "low": "9.27770000", | |
| "close": "9.29930000", | |
| "volume": "47223.44000000", | |
| "closeTime": 1519617599999, | |
| "quoteAssetVolume": "440258.58983900", | |
| "trades": 1444, | |
| "takerBaseAssetVolume": "26363.55000000", | |
| "takerQuoteAssetVolume": "245909.92653600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519617600000, | |
| "open": "9.29930000", | |
| "high": "9.39230000", | |
| "low": "9.27000000", | |
| "close": "9.37260000", | |
| "volume": "41241.16000000", | |
| "closeTime": 1519621199999, | |
| "quoteAssetVolume": "384511.03303300", | |
| "trades": 1352, | |
| "takerBaseAssetVolume": "23834.78000000", | |
| "takerQuoteAssetVolume": "222395.76280600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519621200000, | |
| "open": "9.37950000", | |
| "high": "9.40000000", | |
| "low": "9.25000000", | |
| "close": "9.34070000", | |
| "volume": "24940.89000000", | |
| "closeTime": 1519624799999, | |
| "quoteAssetVolume": "232916.16742300", | |
| "trades": 970, | |
| "takerBaseAssetVolume": "10773.66000000", | |
| "takerQuoteAssetVolume": "100800.81081500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519624800000, | |
| "open": "9.35910000", | |
| "high": "9.35910000", | |
| "low": "9.18120000", | |
| "close": "9.18150000", | |
| "volume": "21138.12000000", | |
| "closeTime": 1519628399999, | |
| "quoteAssetVolume": "196092.35619100", | |
| "trades": 888, | |
| "takerBaseAssetVolume": "11176.77000000", | |
| "takerQuoteAssetVolume": "103844.38114700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519628400000, | |
| "open": "9.18120000", | |
| "high": "9.27990000", | |
| "low": "9.15400000", | |
| "close": "9.24640000", | |
| "volume": "19315.91000000", | |
| "closeTime": 1519631999999, | |
| "quoteAssetVolume": "178041.11852100", | |
| "trades": 965, | |
| "takerBaseAssetVolume": "9036.89000000", | |
| "takerQuoteAssetVolume": "83288.65371000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519632000000, | |
| "open": "9.24640000", | |
| "high": "9.25510000", | |
| "low": "9.09000000", | |
| "close": "9.16150000", | |
| "volume": "29478.16000000", | |
| "closeTime": 1519635599999, | |
| "quoteAssetVolume": "269454.56484100", | |
| "trades": 1407, | |
| "takerBaseAssetVolume": "8173.68000000", | |
| "takerQuoteAssetVolume": "74707.74272800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519635600000, | |
| "open": "9.16150000", | |
| "high": "9.27000000", | |
| "low": "9.15580000", | |
| "close": "9.19840000", | |
| "volume": "24969.28000000", | |
| "closeTime": 1519639199999, | |
| "quoteAssetVolume": "229982.38749100", | |
| "trades": 1513, | |
| "takerBaseAssetVolume": "11378.42000000", | |
| "takerQuoteAssetVolume": "104827.08251500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519639200000, | |
| "open": "9.21620000", | |
| "high": "9.36940000", | |
| "low": "9.19840000", | |
| "close": "9.36240000", | |
| "volume": "43078.15000000", | |
| "closeTime": 1519642799999, | |
| "quoteAssetVolume": "401370.19645000", | |
| "trades": 1654, | |
| "takerBaseAssetVolume": "32217.69000000", | |
| "takerQuoteAssetVolume": "300195.69233300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519642800000, | |
| "open": "9.36240000", | |
| "high": "9.39940000", | |
| "low": "9.28000000", | |
| "close": "9.35060000", | |
| "volume": "48375.85000000", | |
| "closeTime": 1519646399999, | |
| "quoteAssetVolume": "451463.98414800", | |
| "trades": 1995, | |
| "takerBaseAssetVolume": "17358.67000000", | |
| "takerQuoteAssetVolume": "162206.30805200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519646400000, | |
| "open": "9.34990000", | |
| "high": "9.45000000", | |
| "low": "9.29300000", | |
| "close": "9.45000000", | |
| "volume": "50403.14000000", | |
| "closeTime": 1519649999999, | |
| "quoteAssetVolume": "471433.24581200", | |
| "trades": 2281, | |
| "takerBaseAssetVolume": "27109.72000000", | |
| "takerQuoteAssetVolume": "254024.32916200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519650000000, | |
| "open": "9.45000000", | |
| "high": "10.00000000", | |
| "low": "9.45000000", | |
| "close": "9.76970000", | |
| "volume": "266782.62000000", | |
| "closeTime": 1519653599999, | |
| "quoteAssetVolume": "2608583.11486700", | |
| "trades": 8596, | |
| "takerBaseAssetVolume": "118261.11000000", | |
| "takerQuoteAssetVolume": "1156670.04904700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519653600000, | |
| "open": "9.76970000", | |
| "high": "10.09990000", | |
| "low": "9.76970000", | |
| "close": "9.93620000", | |
| "volume": "149857.17000000", | |
| "closeTime": 1519657199999, | |
| "quoteAssetVolume": "1490348.32002000", | |
| "trades": 5564, | |
| "takerBaseAssetVolume": "70501.98000000", | |
| "takerQuoteAssetVolume": "700491.56704200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519657200000, | |
| "open": "9.93280000", | |
| "high": "10.01870000", | |
| "low": "9.80100000", | |
| "close": "10.01840000", | |
| "volume": "71816.92000000", | |
| "closeTime": 1519660799999, | |
| "quoteAssetVolume": "711986.12036500", | |
| "trades": 2824, | |
| "takerBaseAssetVolume": "36133.48000000", | |
| "takerQuoteAssetVolume": "358551.15521500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519660800000, | |
| "open": "10.00200000", | |
| "high": "10.08880000", | |
| "low": "9.83000000", | |
| "close": "9.83000000", | |
| "volume": "92036.65000000", | |
| "closeTime": 1519664399999, | |
| "quoteAssetVolume": "914249.82362500", | |
| "trades": 3762, | |
| "takerBaseAssetVolume": "37238.07000000", | |
| "takerQuoteAssetVolume": "370806.55263500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519664400000, | |
| "open": "9.83000000", | |
| "high": "9.84980000", | |
| "low": "9.65120000", | |
| "close": "9.75290000", | |
| "volume": "74404.25000000", | |
| "closeTime": 1519667999999, | |
| "quoteAssetVolume": "726582.84887000", | |
| "trades": 2441, | |
| "takerBaseAssetVolume": "22412.04000000", | |
| "takerQuoteAssetVolume": "218861.54985600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519668000000, | |
| "open": "9.75000000", | |
| "high": "9.81710000", | |
| "low": "9.73070000", | |
| "close": "9.79760000", | |
| "volume": "32152.89000000", | |
| "closeTime": 1519671599999, | |
| "quoteAssetVolume": "313766.13386100", | |
| "trades": 1865, | |
| "takerBaseAssetVolume": "11468.48000000", | |
| "takerQuoteAssetVolume": "112017.10072300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519671600000, | |
| "open": "9.80330000", | |
| "high": "9.87550000", | |
| "low": "9.74010000", | |
| "close": "9.81950000", | |
| "volume": "29955.75000000", | |
| "closeTime": 1519675199999, | |
| "quoteAssetVolume": "294403.09410800", | |
| "trades": 1546, | |
| "takerBaseAssetVolume": "13640.82000000", | |
| "takerQuoteAssetVolume": "134062.57236400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519675200000, | |
| "open": "9.81950000", | |
| "high": "9.84200000", | |
| "low": "9.78780000", | |
| "close": "9.84200000", | |
| "volume": "23025.50000000", | |
| "closeTime": 1519678799999, | |
| "quoteAssetVolume": "225636.11679700", | |
| "trades": 1338, | |
| "takerBaseAssetVolume": "11952.97000000", | |
| "takerQuoteAssetVolume": "117176.21330400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519678800000, | |
| "open": "9.84500000", | |
| "high": "9.93990000", | |
| "low": "9.79830000", | |
| "close": "9.85350000", | |
| "volume": "23666.09000000", | |
| "closeTime": 1519682399999, | |
| "quoteAssetVolume": "233610.15687200", | |
| "trades": 1604, | |
| "takerBaseAssetVolume": "12162.51000000", | |
| "takerQuoteAssetVolume": "120038.14375500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519682400000, | |
| "open": "9.85350000", | |
| "high": "9.90100000", | |
| "low": "9.78780000", | |
| "close": "9.85440000", | |
| "volume": "20424.27000000", | |
| "closeTime": 1519685999999, | |
| "quoteAssetVolume": "201314.92897900", | |
| "trades": 1239, | |
| "takerBaseAssetVolume": "10567.16000000", | |
| "takerQuoteAssetVolume": "104214.80903700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519686000000, | |
| "open": "9.85440000", | |
| "high": "9.92000000", | |
| "low": "9.82260000", | |
| "close": "9.91990000", | |
| "volume": "22404.05000000", | |
| "closeTime": 1519689599999, | |
| "quoteAssetVolume": "220946.56344500", | |
| "trades": 1287, | |
| "takerBaseAssetVolume": "9066.17000000", | |
| "takerQuoteAssetVolume": "89504.75256700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519689600000, | |
| "open": "9.91990000", | |
| "high": "10.09000000", | |
| "low": "9.91990000", | |
| "close": "10.06290000", | |
| "volume": "51654.20000000", | |
| "closeTime": 1519693199999, | |
| "quoteAssetVolume": "517516.70687300", | |
| "trades": 2140, | |
| "takerBaseAssetVolume": "37519.01000000", | |
| "takerQuoteAssetVolume": "375652.43190100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519693200000, | |
| "open": "10.05750000", | |
| "high": "10.07370000", | |
| "low": "9.83350000", | |
| "close": "9.83350000", | |
| "volume": "49306.90000000", | |
| "closeTime": 1519696799999, | |
| "quoteAssetVolume": "491144.27509400", | |
| "trades": 2552, | |
| "takerBaseAssetVolume": "18994.90000000", | |
| "takerQuoteAssetVolume": "188812.23264200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519696800000, | |
| "open": "9.84970000", | |
| "high": "9.87780000", | |
| "low": "9.77130000", | |
| "close": "9.84310000", | |
| "volume": "43689.22000000", | |
| "closeTime": 1519700399999, | |
| "quoteAssetVolume": "429407.92324800", | |
| "trades": 2135, | |
| "takerBaseAssetVolume": "14247.10000000", | |
| "takerQuoteAssetVolume": "139970.30319300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519700400000, | |
| "open": "9.84310000", | |
| "high": "10.02420000", | |
| "low": "9.84310000", | |
| "close": "9.95090000", | |
| "volume": "33613.60000000", | |
| "closeTime": 1519703999999, | |
| "quoteAssetVolume": "334294.50904800", | |
| "trades": 2020, | |
| "takerBaseAssetVolume": "16255.25000000", | |
| "takerQuoteAssetVolume": "161906.81635700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519704000000, | |
| "open": "9.95090000", | |
| "high": "9.99990000", | |
| "low": "9.92690000", | |
| "close": "9.99000000", | |
| "volume": "29162.50000000", | |
| "closeTime": 1519707599999, | |
| "quoteAssetVolume": "290676.93713400", | |
| "trades": 1545, | |
| "takerBaseAssetVolume": "14107.66000000", | |
| "takerQuoteAssetVolume": "140613.45774700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519707600000, | |
| "open": "9.98920000", | |
| "high": "10.01000000", | |
| "low": "9.93210000", | |
| "close": "9.99400000", | |
| "volume": "34017.07000000", | |
| "closeTime": 1519711199999, | |
| "quoteAssetVolume": "339474.76943500", | |
| "trades": 1616, | |
| "takerBaseAssetVolume": "19676.75000000", | |
| "takerQuoteAssetVolume": "196431.88319200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519711200000, | |
| "open": "9.99400000", | |
| "high": "10.03990000", | |
| "low": "9.95080000", | |
| "close": "10.03030000", | |
| "volume": "45292.64000000", | |
| "closeTime": 1519714799999, | |
| "quoteAssetVolume": "452634.91025900", | |
| "trades": 1850, | |
| "takerBaseAssetVolume": "20494.30000000", | |
| "takerQuoteAssetVolume": "204778.83631800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519714800000, | |
| "open": "10.03850000", | |
| "high": "10.89000000", | |
| "low": "10.03850000", | |
| "close": "10.75000000", | |
| "volume": "476692.82000000", | |
| "closeTime": 1519718399999, | |
| "quoteAssetVolume": "5077851.12786300", | |
| "trades": 10728, | |
| "takerBaseAssetVolume": "261317.49000000", | |
| "takerQuoteAssetVolume": "2777266.92468300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519718400000, | |
| "open": "10.75100000", | |
| "high": "11.11110000", | |
| "low": "10.73700000", | |
| "close": "11.04560000", | |
| "volume": "327783.61000000", | |
| "closeTime": 1519721999999, | |
| "quoteAssetVolume": "3605722.14085500", | |
| "trades": 7348, | |
| "takerBaseAssetVolume": "176946.78000000", | |
| "takerQuoteAssetVolume": "1945513.63678400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519722000000, | |
| "open": "11.04960000", | |
| "high": "11.04980000", | |
| "low": "10.77790000", | |
| "close": "10.99880000", | |
| "volume": "170680.94000000", | |
| "closeTime": 1519725599999, | |
| "quoteAssetVolume": "1867287.02197600", | |
| "trades": 4008, | |
| "takerBaseAssetVolume": "72119.44000000", | |
| "takerQuoteAssetVolume": "789532.95500300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519725600000, | |
| "open": "10.99880000", | |
| "high": "11.09990000", | |
| "low": "10.81000000", | |
| "close": "10.87680000", | |
| "volume": "155933.95000000", | |
| "closeTime": 1519729199999, | |
| "quoteAssetVolume": "1707300.80961800", | |
| "trades": 4234, | |
| "takerBaseAssetVolume": "80963.88000000", | |
| "takerQuoteAssetVolume": "887331.63923200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519729200000, | |
| "open": "10.87710000", | |
| "high": "10.92700000", | |
| "low": "10.80000000", | |
| "close": "10.90000000", | |
| "volume": "87371.71000000", | |
| "closeTime": 1519732799999, | |
| "quoteAssetVolume": "947330.67022800", | |
| "trades": 2776, | |
| "takerBaseAssetVolume": "34574.78000000", | |
| "takerQuoteAssetVolume": "375160.86301000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519732800000, | |
| "open": "10.87890000", | |
| "high": "10.99980000", | |
| "low": "10.82000000", | |
| "close": "10.86620000", | |
| "volume": "75122.15000000", | |
| "closeTime": 1519736399999, | |
| "quoteAssetVolume": "819482.81754600", | |
| "trades": 2482, | |
| "takerBaseAssetVolume": "37825.73000000", | |
| "takerQuoteAssetVolume": "413050.64963300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519736400000, | |
| "open": "10.87420000", | |
| "high": "10.99990000", | |
| "low": "10.86180000", | |
| "close": "10.95590000", | |
| "volume": "76179.51000000", | |
| "closeTime": 1519739999999, | |
| "quoteAssetVolume": "833473.36695900", | |
| "trades": 2459, | |
| "takerBaseAssetVolume": "51113.98000000", | |
| "takerQuoteAssetVolume": "559543.68124000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519740000000, | |
| "open": "10.94590000", | |
| "high": "10.95000000", | |
| "low": "10.50200000", | |
| "close": "10.53510000", | |
| "volume": "207669.59000000", | |
| "closeTime": 1519743599999, | |
| "quoteAssetVolume": "2219588.27646200", | |
| "trades": 5825, | |
| "takerBaseAssetVolume": "80747.45000000", | |
| "takerQuoteAssetVolume": "858842.91009100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519743600000, | |
| "open": "10.53510000", | |
| "high": "10.55200000", | |
| "low": "10.22000000", | |
| "close": "10.45000000", | |
| "volume": "150720.06000000", | |
| "closeTime": 1519747199999, | |
| "quoteAssetVolume": "1561394.13058600", | |
| "trades": 4476, | |
| "takerBaseAssetVolume": "64656.48000000", | |
| "takerQuoteAssetVolume": "669609.65415500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519747200000, | |
| "open": "10.44800000", | |
| "high": "10.55000000", | |
| "low": "10.41920000", | |
| "close": "10.52300000", | |
| "volume": "42512.11000000", | |
| "closeTime": 1519750799999, | |
| "quoteAssetVolume": "445708.05687200", | |
| "trades": 2039, | |
| "takerBaseAssetVolume": "17960.36000000", | |
| "takerQuoteAssetVolume": "188337.63467000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519750800000, | |
| "open": "10.52620000", | |
| "high": "10.75000000", | |
| "low": "10.47840000", | |
| "close": "10.70710000", | |
| "volume": "60147.45000000", | |
| "closeTime": 1519754399999, | |
| "quoteAssetVolume": "638936.83402000", | |
| "trades": 2780, | |
| "takerBaseAssetVolume": "34900.33000000", | |
| "takerQuoteAssetVolume": "370812.11998900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519754400000, | |
| "open": "10.70710000", | |
| "high": "10.90110000", | |
| "low": "10.60350000", | |
| "close": "10.75300000", | |
| "volume": "60472.44000000", | |
| "closeTime": 1519757999999, | |
| "quoteAssetVolume": "652779.15290000", | |
| "trades": 2577, | |
| "takerBaseAssetVolume": "33273.97000000", | |
| "takerQuoteAssetVolume": "359340.09853200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519758000000, | |
| "open": "10.75430000", | |
| "high": "10.88860000", | |
| "low": "10.64560000", | |
| "close": "10.83160000", | |
| "volume": "51704.93000000", | |
| "closeTime": 1519761599999, | |
| "quoteAssetVolume": "557956.55757600", | |
| "trades": 2662, | |
| "takerBaseAssetVolume": "20515.91000000", | |
| "takerQuoteAssetVolume": "221344.95876300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519761600000, | |
| "open": "10.83160000", | |
| "high": "10.84010000", | |
| "low": "10.56020000", | |
| "close": "10.64130000", | |
| "volume": "54942.43000000", | |
| "closeTime": 1519765199999, | |
| "quoteAssetVolume": "585695.22219600", | |
| "trades": 2692, | |
| "takerBaseAssetVolume": "22669.33000000", | |
| "takerQuoteAssetVolume": "241463.23667200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519765200000, | |
| "open": "10.64020000", | |
| "high": "10.78200000", | |
| "low": "10.64020000", | |
| "close": "10.74660000", | |
| "volume": "27952.95000000", | |
| "closeTime": 1519768799999, | |
| "quoteAssetVolume": "299166.97451700", | |
| "trades": 1443, | |
| "takerBaseAssetVolume": "12673.66000000", | |
| "takerQuoteAssetVolume": "135699.46234100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519768800000, | |
| "open": "10.75940000", | |
| "high": "10.78000000", | |
| "low": "10.65500000", | |
| "close": "10.74140000", | |
| "volume": "34879.01000000", | |
| "closeTime": 1519772399999, | |
| "quoteAssetVolume": "374423.08082000", | |
| "trades": 1441, | |
| "takerBaseAssetVolume": "16404.60000000", | |
| "takerQuoteAssetVolume": "176189.95215700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519772400000, | |
| "open": "10.74150000", | |
| "high": "10.75710000", | |
| "low": "10.56000000", | |
| "close": "10.56000000", | |
| "volume": "29723.79000000", | |
| "closeTime": 1519775999999, | |
| "quoteAssetVolume": "316993.22748300", | |
| "trades": 1449, | |
| "takerBaseAssetVolume": "12481.13000000", | |
| "takerQuoteAssetVolume": "133248.94885600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519776000000, | |
| "open": "10.56000000", | |
| "high": "10.72930000", | |
| "low": "10.50040000", | |
| "close": "10.69960000", | |
| "volume": "36506.26000000", | |
| "closeTime": 1519779599999, | |
| "quoteAssetVolume": "388829.68963700", | |
| "trades": 1903, | |
| "takerBaseAssetVolume": "23243.45000000", | |
| "takerQuoteAssetVolume": "247670.17275000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519779600000, | |
| "open": "10.69960000", | |
| "high": "10.85000000", | |
| "low": "10.63000000", | |
| "close": "10.83810000", | |
| "volume": "47526.33000000", | |
| "closeTime": 1519783199999, | |
| "quoteAssetVolume": "510184.26497800", | |
| "trades": 1719, | |
| "takerBaseAssetVolume": "28847.99000000", | |
| "takerQuoteAssetVolume": "309917.95139600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519783200000, | |
| "open": "10.85000000", | |
| "high": "10.95000000", | |
| "low": "10.78000000", | |
| "close": "10.87130000", | |
| "volume": "97794.08000000", | |
| "closeTime": 1519786799999, | |
| "quoteAssetVolume": "1065506.30543500", | |
| "trades": 2275, | |
| "takerBaseAssetVolume": "54131.51000000", | |
| "takerQuoteAssetVolume": "590041.48021700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519786800000, | |
| "open": "10.88160000", | |
| "high": "11.10000000", | |
| "low": "10.87210000", | |
| "close": "10.99930000", | |
| "volume": "114713.52000000", | |
| "closeTime": 1519790399999, | |
| "quoteAssetVolume": "1260543.35937600", | |
| "trades": 3495, | |
| "takerBaseAssetVolume": "69963.51000000", | |
| "takerQuoteAssetVolume": "768939.13104800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519790400000, | |
| "open": "10.99930000", | |
| "high": "11.17430000", | |
| "low": "10.99930000", | |
| "close": "11.07000000", | |
| "volume": "90243.82000000", | |
| "closeTime": 1519793999999, | |
| "quoteAssetVolume": "999770.90687200", | |
| "trades": 2601, | |
| "takerBaseAssetVolume": "60104.89000000", | |
| "takerQuoteAssetVolume": "665948.41876700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519794000000, | |
| "open": "11.07380000", | |
| "high": "11.08200000", | |
| "low": "11.01120000", | |
| "close": "11.03090000", | |
| "volume": "58325.11000000", | |
| "closeTime": 1519797599999, | |
| "quoteAssetVolume": "643831.18029100", | |
| "trades": 1898, | |
| "takerBaseAssetVolume": "26889.71000000", | |
| "takerQuoteAssetVolume": "296924.57195200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519797600000, | |
| "open": "11.04000000", | |
| "high": "11.11450000", | |
| "low": "10.81740000", | |
| "close": "10.87250000", | |
| "volume": "134270.42000000", | |
| "closeTime": 1519801199999, | |
| "quoteAssetVolume": "1471093.63988300", | |
| "trades": 4642, | |
| "takerBaseAssetVolume": "67286.92000000", | |
| "takerQuoteAssetVolume": "736131.07988500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519801200000, | |
| "open": "10.88340000", | |
| "high": "10.90000000", | |
| "low": "10.71610000", | |
| "close": "10.73220000", | |
| "volume": "59852.10000000", | |
| "closeTime": 1519804799999, | |
| "quoteAssetVolume": "645837.34120000", | |
| "trades": 2912, | |
| "takerBaseAssetVolume": "30420.87000000", | |
| "takerQuoteAssetVolume": "328200.91331500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519804800000, | |
| "open": "10.73220000", | |
| "high": "10.83790000", | |
| "low": "10.49770000", | |
| "close": "10.50000000", | |
| "volume": "100947.85000000", | |
| "closeTime": 1519808399999, | |
| "quoteAssetVolume": "1071700.93766900", | |
| "trades": 2415, | |
| "takerBaseAssetVolume": "52219.03000000", | |
| "takerQuoteAssetVolume": "552753.19365100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519808400000, | |
| "open": "10.50020000", | |
| "high": "10.57030000", | |
| "low": "10.36670000", | |
| "close": "10.43970000", | |
| "volume": "132145.47000000", | |
| "closeTime": 1519811999999, | |
| "quoteAssetVolume": "1383576.57071000", | |
| "trades": 3416, | |
| "takerBaseAssetVolume": "64727.02000000", | |
| "takerQuoteAssetVolume": "678263.85449900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519812000000, | |
| "open": "10.44750000", | |
| "high": "10.53650000", | |
| "low": "10.34700000", | |
| "close": "10.50000000", | |
| "volume": "56744.23000000", | |
| "closeTime": 1519815599999, | |
| "quoteAssetVolume": "592294.14342700", | |
| "trades": 2362, | |
| "takerBaseAssetVolume": "28405.56000000", | |
| "takerQuoteAssetVolume": "296801.30057100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519815600000, | |
| "open": "10.50000000", | |
| "high": "10.66980000", | |
| "low": "10.44000000", | |
| "close": "10.53080000", | |
| "volume": "47885.24000000", | |
| "closeTime": 1519819199999, | |
| "quoteAssetVolume": "505736.53319600", | |
| "trades": 1909, | |
| "takerBaseAssetVolume": "23069.24000000", | |
| "takerQuoteAssetVolume": "243450.25963700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519819200000, | |
| "open": "10.53800000", | |
| "high": "10.57570000", | |
| "low": "10.35000000", | |
| "close": "10.40240000", | |
| "volume": "69922.27000000", | |
| "closeTime": 1519822799999, | |
| "quoteAssetVolume": "728005.62166600", | |
| "trades": 3044, | |
| "takerBaseAssetVolume": "23828.90000000", | |
| "takerQuoteAssetVolume": "248465.14933700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519822800000, | |
| "open": "10.41280000", | |
| "high": "10.53640000", | |
| "low": "10.32950000", | |
| "close": "10.45150000", | |
| "volume": "49285.96000000", | |
| "closeTime": 1519826399999, | |
| "quoteAssetVolume": "513772.06580900", | |
| "trades": 2135, | |
| "takerBaseAssetVolume": "22332.00000000", | |
| "takerQuoteAssetVolume": "232736.24107600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519826400000, | |
| "open": "10.44450000", | |
| "high": "10.75000000", | |
| "low": "10.41220000", | |
| "close": "10.71170000", | |
| "volume": "95127.24000000", | |
| "closeTime": 1519829999999, | |
| "quoteAssetVolume": "1009923.93417800", | |
| "trades": 2837, | |
| "takerBaseAssetVolume": "59179.44000000", | |
| "takerQuoteAssetVolume": "628745.92238000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519830000000, | |
| "open": "10.71170000", | |
| "high": "10.76700000", | |
| "low": "10.55000000", | |
| "close": "10.59800000", | |
| "volume": "92724.02000000", | |
| "closeTime": 1519833599999, | |
| "quoteAssetVolume": "989497.75782500", | |
| "trades": 3240, | |
| "takerBaseAssetVolume": "26503.74000000", | |
| "takerQuoteAssetVolume": "282899.15304800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519833600000, | |
| "open": "10.60430000", | |
| "high": "10.66160000", | |
| "low": "10.43700000", | |
| "close": "10.43700000", | |
| "volume": "69638.69000000", | |
| "closeTime": 1519837199999, | |
| "quoteAssetVolume": "734256.66849500", | |
| "trades": 2751, | |
| "takerBaseAssetVolume": "22066.38000000", | |
| "takerQuoteAssetVolume": "233042.85738700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519837200000, | |
| "open": "10.45450000", | |
| "high": "10.52650000", | |
| "low": "10.42010000", | |
| "close": "10.45350000", | |
| "volume": "41430.68000000", | |
| "closeTime": 1519840799999, | |
| "quoteAssetVolume": "433965.85877100", | |
| "trades": 1970, | |
| "takerBaseAssetVolume": "13212.94000000", | |
| "takerQuoteAssetVolume": "138476.00822300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519840800000, | |
| "open": "10.45350000", | |
| "high": "10.50520000", | |
| "low": "10.40770000", | |
| "close": "10.48000000", | |
| "volume": "31024.27000000", | |
| "closeTime": 1519844399999, | |
| "quoteAssetVolume": "324374.46736000", | |
| "trades": 1407, | |
| "takerBaseAssetVolume": "13599.12000000", | |
| "takerQuoteAssetVolume": "142261.17850000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519844400000, | |
| "open": "10.48000000", | |
| "high": "10.52650000", | |
| "low": "10.44760000", | |
| "close": "10.52650000", | |
| "volume": "25337.71000000", | |
| "closeTime": 1519847999999, | |
| "quoteAssetVolume": "266315.60280200", | |
| "trades": 1210, | |
| "takerBaseAssetVolume": "13320.49000000", | |
| "takerQuoteAssetVolume": "140097.81653500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519848000000, | |
| "open": "10.52640000", | |
| "high": "10.74250000", | |
| "low": "10.52640000", | |
| "close": "10.73140000", | |
| "volume": "60278.61000000", | |
| "closeTime": 1519851599999, | |
| "quoteAssetVolume": "642827.43199400", | |
| "trades": 2019, | |
| "takerBaseAssetVolume": "39779.30000000", | |
| "takerQuoteAssetVolume": "424010.36121000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519851600000, | |
| "open": "10.73510000", | |
| "high": "10.74510000", | |
| "low": "10.55020000", | |
| "close": "10.56250000", | |
| "volume": "33611.18000000", | |
| "closeTime": 1519855199999, | |
| "quoteAssetVolume": "358364.98107400", | |
| "trades": 1904, | |
| "takerBaseAssetVolume": "13436.95000000", | |
| "takerQuoteAssetVolume": "143466.94411900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519855200000, | |
| "open": "10.56520000", | |
| "high": "10.66340000", | |
| "low": "10.53000000", | |
| "close": "10.56650000", | |
| "volume": "16911.19000000", | |
| "closeTime": 1519858799999, | |
| "quoteAssetVolume": "179232.59883200", | |
| "trades": 1433, | |
| "takerBaseAssetVolume": "7003.58000000", | |
| "takerQuoteAssetVolume": "74250.85935600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519858800000, | |
| "open": "10.56650000", | |
| "high": "10.57670000", | |
| "low": "10.42100000", | |
| "close": "10.45360000", | |
| "volume": "48116.82000000", | |
| "closeTime": 1519862399999, | |
| "quoteAssetVolume": "503346.60089700", | |
| "trades": 2206, | |
| "takerBaseAssetVolume": "20644.68000000", | |
| "takerQuoteAssetVolume": "215940.03663700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519862400000, | |
| "open": "10.46410000", | |
| "high": "10.63000000", | |
| "low": "10.37510000", | |
| "close": "10.57900000", | |
| "volume": "59601.46000000", | |
| "closeTime": 1519865999999, | |
| "quoteAssetVolume": "625172.17949600", | |
| "trades": 2503, | |
| "takerBaseAssetVolume": "25773.16000000", | |
| "takerQuoteAssetVolume": "270225.17578400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519866000000, | |
| "open": "10.58000000", | |
| "high": "10.58680000", | |
| "low": "10.44710000", | |
| "close": "10.49420000", | |
| "volume": "29795.68000000", | |
| "closeTime": 1519869599999, | |
| "quoteAssetVolume": "313144.99811100", | |
| "trades": 1867, | |
| "takerBaseAssetVolume": "14777.62000000", | |
| "takerQuoteAssetVolume": "155234.40607000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519869600000, | |
| "open": "10.48890000", | |
| "high": "10.61320000", | |
| "low": "10.46190000", | |
| "close": "10.49550000", | |
| "volume": "30339.80000000", | |
| "closeTime": 1519873199999, | |
| "quoteAssetVolume": "319523.99522200", | |
| "trades": 1807, | |
| "takerBaseAssetVolume": "12348.29000000", | |
| "takerQuoteAssetVolume": "130159.27462500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519873200000, | |
| "open": "10.49550000", | |
| "high": "10.52820000", | |
| "low": "10.43100000", | |
| "close": "10.51210000", | |
| "volume": "19114.43000000", | |
| "closeTime": 1519876799999, | |
| "quoteAssetVolume": "200554.70947000", | |
| "trades": 1293, | |
| "takerBaseAssetVolume": "9909.01000000", | |
| "takerQuoteAssetVolume": "104058.03060100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519876800000, | |
| "open": "10.52370000", | |
| "high": "10.61500000", | |
| "low": "10.50010000", | |
| "close": "10.58010000", | |
| "volume": "26358.21000000", | |
| "closeTime": 1519880399999, | |
| "quoteAssetVolume": "278639.49840200", | |
| "trades": 1489, | |
| "takerBaseAssetVolume": "13597.44000000", | |
| "takerQuoteAssetVolume": "143749.27306300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519880400000, | |
| "open": "10.57980000", | |
| "high": "10.61780000", | |
| "low": "10.50000000", | |
| "close": "10.53840000", | |
| "volume": "31224.88000000", | |
| "closeTime": 1519883999999, | |
| "quoteAssetVolume": "329627.09678800", | |
| "trades": 1160, | |
| "takerBaseAssetVolume": "13329.08000000", | |
| "takerQuoteAssetVolume": "140912.21822300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519884000000, | |
| "open": "10.54370000", | |
| "high": "10.61500000", | |
| "low": "10.41460000", | |
| "close": "10.48140000", | |
| "volume": "42018.58000000", | |
| "closeTime": 1519887599999, | |
| "quoteAssetVolume": "439948.83654900", | |
| "trades": 1610, | |
| "takerBaseAssetVolume": "16227.98000000", | |
| "takerQuoteAssetVolume": "170163.37499800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519887600000, | |
| "open": "10.48140000", | |
| "high": "10.50000000", | |
| "low": "10.36550000", | |
| "close": "10.45090000", | |
| "volume": "100286.11000000", | |
| "closeTime": 1519891199999, | |
| "quoteAssetVolume": "1046312.56817200", | |
| "trades": 3123, | |
| "takerBaseAssetVolume": "41481.96000000", | |
| "takerQuoteAssetVolume": "433141.53971900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519891200000, | |
| "open": "10.45000000", | |
| "high": "10.65580000", | |
| "low": "10.45000000", | |
| "close": "10.65380000", | |
| "volume": "143861.71000000", | |
| "closeTime": 1519894799999, | |
| "quoteAssetVolume": "1521975.17326600", | |
| "trades": 2329, | |
| "takerBaseAssetVolume": "48376.51000000", | |
| "takerQuoteAssetVolume": "512292.47374600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519894800000, | |
| "open": "10.65380000", | |
| "high": "10.66100000", | |
| "low": "10.52000000", | |
| "close": "10.58500000", | |
| "volume": "44482.81000000", | |
| "closeTime": 1519898399999, | |
| "quoteAssetVolume": "470641.54311800", | |
| "trades": 1738, | |
| "takerBaseAssetVolume": "17764.39000000", | |
| "takerQuoteAssetVolume": "188164.61560500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519898400000, | |
| "open": "10.58500000", | |
| "high": "10.68000000", | |
| "low": "10.58500000", | |
| "close": "10.65930000", | |
| "volume": "47394.44000000", | |
| "closeTime": 1519901999999, | |
| "quoteAssetVolume": "504174.71762600", | |
| "trades": 1699, | |
| "takerBaseAssetVolume": "23308.49000000", | |
| "takerQuoteAssetVolume": "248018.18123700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519902000000, | |
| "open": "10.65920000", | |
| "high": "10.68000000", | |
| "low": "10.55000000", | |
| "close": "10.56820000", | |
| "volume": "32477.29000000", | |
| "closeTime": 1519905599999, | |
| "quoteAssetVolume": "344726.66814800", | |
| "trades": 1375, | |
| "takerBaseAssetVolume": "14093.50000000", | |
| "takerQuoteAssetVolume": "149692.83576600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519905600000, | |
| "open": "10.56830000", | |
| "high": "10.60180000", | |
| "low": "10.42000000", | |
| "close": "10.44000000", | |
| "volume": "58902.27000000", | |
| "closeTime": 1519909199999, | |
| "quoteAssetVolume": "618396.40497200", | |
| "trades": 1844, | |
| "takerBaseAssetVolume": "25251.41000000", | |
| "takerQuoteAssetVolume": "264960.75586300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519909200000, | |
| "open": "10.44000000", | |
| "high": "10.51490000", | |
| "low": "10.32450000", | |
| "close": "10.45920000", | |
| "volume": "173555.61000000", | |
| "closeTime": 1519912799999, | |
| "quoteAssetVolume": "1806946.21735800", | |
| "trades": 3496, | |
| "takerBaseAssetVolume": "82750.88000000", | |
| "takerQuoteAssetVolume": "862979.13931200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519912800000, | |
| "open": "10.45940000", | |
| "high": "10.54000000", | |
| "low": "10.42500000", | |
| "close": "10.49110000", | |
| "volume": "64804.07000000", | |
| "closeTime": 1519916399999, | |
| "quoteAssetVolume": "679322.01352800", | |
| "trades": 1888, | |
| "takerBaseAssetVolume": "19246.46000000", | |
| "takerQuoteAssetVolume": "201753.87072900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519916400000, | |
| "open": "10.48520000", | |
| "high": "10.48520000", | |
| "low": "10.37010000", | |
| "close": "10.43930000", | |
| "volume": "28228.63000000", | |
| "closeTime": 1519919999999, | |
| "quoteAssetVolume": "294214.42925000", | |
| "trades": 1604, | |
| "takerBaseAssetVolume": "13236.28000000", | |
| "takerQuoteAssetVolume": "137984.09236100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519920000000, | |
| "open": "10.44870000", | |
| "high": "10.48240000", | |
| "low": "10.40000000", | |
| "close": "10.44760000", | |
| "volume": "21127.12000000", | |
| "closeTime": 1519923599999, | |
| "quoteAssetVolume": "220713.29153000", | |
| "trades": 1314, | |
| "takerBaseAssetVolume": "12347.42000000", | |
| "takerQuoteAssetVolume": "129034.24127800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519923600000, | |
| "open": "10.45530000", | |
| "high": "10.60000000", | |
| "low": "10.43800000", | |
| "close": "10.59870000", | |
| "volume": "37115.50000000", | |
| "closeTime": 1519927199999, | |
| "quoteAssetVolume": "390335.95317000", | |
| "trades": 1645, | |
| "takerBaseAssetVolume": "27693.05000000", | |
| "takerQuoteAssetVolume": "291503.48361000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519927200000, | |
| "open": "10.59870000", | |
| "high": "10.61350000", | |
| "low": "10.47000000", | |
| "close": "10.57720000", | |
| "volume": "48261.73000000", | |
| "closeTime": 1519930799999, | |
| "quoteAssetVolume": "510700.55469400", | |
| "trades": 1920, | |
| "takerBaseAssetVolume": "25132.88000000", | |
| "takerQuoteAssetVolume": "266162.71149700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519930800000, | |
| "open": "10.58770000", | |
| "high": "10.60580000", | |
| "low": "10.47590000", | |
| "close": "10.49770000", | |
| "volume": "29586.19000000", | |
| "closeTime": 1519934399999, | |
| "quoteAssetVolume": "311832.72365500", | |
| "trades": 1576, | |
| "takerBaseAssetVolume": "12557.24000000", | |
| "takerQuoteAssetVolume": "132350.63984300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519934400000, | |
| "open": "10.50030000", | |
| "high": "10.55970000", | |
| "low": "10.44000000", | |
| "close": "10.48610000", | |
| "volume": "49330.83000000", | |
| "closeTime": 1519937999999, | |
| "quoteAssetVolume": "517304.64112800", | |
| "trades": 1992, | |
| "takerBaseAssetVolume": "22521.50000000", | |
| "takerQuoteAssetVolume": "236317.03102700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519938000000, | |
| "open": "10.47570000", | |
| "high": "10.52950000", | |
| "low": "10.42500000", | |
| "close": "10.44070000", | |
| "volume": "26560.57000000", | |
| "closeTime": 1519941599999, | |
| "quoteAssetVolume": "278253.05211300", | |
| "trades": 1556, | |
| "takerBaseAssetVolume": "10638.35000000", | |
| "takerQuoteAssetVolume": "111573.06138400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519941600000, | |
| "open": "10.44050000", | |
| "high": "10.52750000", | |
| "low": "10.38500000", | |
| "close": "10.48910000", | |
| "volume": "28672.86000000", | |
| "closeTime": 1519945199999, | |
| "quoteAssetVolume": "299580.76751400", | |
| "trades": 1642, | |
| "takerBaseAssetVolume": "14132.42000000", | |
| "takerQuoteAssetVolume": "147809.51951200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519945200000, | |
| "open": "10.48910000", | |
| "high": "10.55980000", | |
| "low": "10.44420000", | |
| "close": "10.47680000", | |
| "volume": "51733.70000000", | |
| "closeTime": 1519948799999, | |
| "quoteAssetVolume": "543678.14878600", | |
| "trades": 2164, | |
| "takerBaseAssetVolume": "20033.61000000", | |
| "takerQuoteAssetVolume": "210701.74193000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519948800000, | |
| "open": "10.47150000", | |
| "high": "10.53650000", | |
| "low": "10.40010000", | |
| "close": "10.49660000", | |
| "volume": "54951.71000000", | |
| "closeTime": 1519952399999, | |
| "quoteAssetVolume": "573469.94069800", | |
| "trades": 2012, | |
| "takerBaseAssetVolume": "17268.71000000", | |
| "takerQuoteAssetVolume": "180464.35188600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519952400000, | |
| "open": "10.48770000", | |
| "high": "10.56300000", | |
| "low": "10.43040000", | |
| "close": "10.54010000", | |
| "volume": "67278.12000000", | |
| "closeTime": 1519955999999, | |
| "quoteAssetVolume": "705118.23723900", | |
| "trades": 2353, | |
| "takerBaseAssetVolume": "26592.73000000", | |
| "takerQuoteAssetVolume": "279300.16156900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519956000000, | |
| "open": "10.54360000", | |
| "high": "10.58500000", | |
| "low": "10.45400000", | |
| "close": "10.47370000", | |
| "volume": "60807.03000000", | |
| "closeTime": 1519959599999, | |
| "quoteAssetVolume": "639285.16179800", | |
| "trades": 1814, | |
| "takerBaseAssetVolume": "22823.79000000", | |
| "takerQuoteAssetVolume": "240097.60874900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519959600000, | |
| "open": "10.46320000", | |
| "high": "10.54000000", | |
| "low": "10.46320000", | |
| "close": "10.47810000", | |
| "volume": "34796.96000000", | |
| "closeTime": 1519963199999, | |
| "quoteAssetVolume": "365459.27982200", | |
| "trades": 1230, | |
| "takerBaseAssetVolume": "10244.59000000", | |
| "takerQuoteAssetVolume": "107709.35435900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519963200000, | |
| "open": "10.47810000", | |
| "high": "10.52000000", | |
| "low": "10.43040000", | |
| "close": "10.45150000", | |
| "volume": "38349.96000000", | |
| "closeTime": 1519966799999, | |
| "quoteAssetVolume": "401306.83087300", | |
| "trades": 1731, | |
| "takerBaseAssetVolume": "11029.47000000", | |
| "takerQuoteAssetVolume": "115469.29432000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519966800000, | |
| "open": "10.45380000", | |
| "high": "10.49900000", | |
| "low": "10.40000000", | |
| "close": "10.43160000", | |
| "volume": "28846.00000000", | |
| "closeTime": 1519970399999, | |
| "quoteAssetVolume": "301226.39092400", | |
| "trades": 1409, | |
| "takerBaseAssetVolume": "9966.16000000", | |
| "takerQuoteAssetVolume": "104296.17692600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519970400000, | |
| "open": "10.43160000", | |
| "high": "10.49490000", | |
| "low": "10.40520000", | |
| "close": "10.42850000", | |
| "volume": "24776.75000000", | |
| "closeTime": 1519973999999, | |
| "quoteAssetVolume": "258894.32990300", | |
| "trades": 1323, | |
| "takerBaseAssetVolume": "12664.19000000", | |
| "takerQuoteAssetVolume": "132375.91845500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519974000000, | |
| "open": "10.43600000", | |
| "high": "10.46600000", | |
| "low": "10.37300000", | |
| "close": "10.40200000", | |
| "volume": "33197.79000000", | |
| "closeTime": 1519977599999, | |
| "quoteAssetVolume": "345585.92952900", | |
| "trades": 1493, | |
| "takerBaseAssetVolume": "7390.70000000", | |
| "takerQuoteAssetVolume": "77068.12365100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519977600000, | |
| "open": "10.40200000", | |
| "high": "10.45590000", | |
| "low": "10.37010000", | |
| "close": "10.43800000", | |
| "volume": "19942.85000000", | |
| "closeTime": 1519981199999, | |
| "quoteAssetVolume": "207759.93118800", | |
| "trades": 1282, | |
| "takerBaseAssetVolume": "9617.09000000", | |
| "takerQuoteAssetVolume": "100226.92617900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519981200000, | |
| "open": "10.43800000", | |
| "high": "10.43970000", | |
| "low": "10.18190000", | |
| "close": "10.20000000", | |
| "volume": "66699.56000000", | |
| "closeTime": 1519984799999, | |
| "quoteAssetVolume": "686835.57551600", | |
| "trades": 2472, | |
| "takerBaseAssetVolume": "19741.70000000", | |
| "takerQuoteAssetVolume": "203137.28389100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519984800000, | |
| "open": "10.20010000", | |
| "high": "10.26040000", | |
| "low": "10.14670000", | |
| "close": "10.21280000", | |
| "volume": "52270.78000000", | |
| "closeTime": 1519988399999, | |
| "quoteAssetVolume": "532626.43782800", | |
| "trades": 1550, | |
| "takerBaseAssetVolume": "25547.78000000", | |
| "takerQuoteAssetVolume": "260343.60889800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519988400000, | |
| "open": "10.21280000", | |
| "high": "10.21780000", | |
| "low": "10.12800000", | |
| "close": "10.19260000", | |
| "volume": "25036.57000000", | |
| "closeTime": 1519991999999, | |
| "quoteAssetVolume": "254782.48338700", | |
| "trades": 1096, | |
| "takerBaseAssetVolume": "11542.90000000", | |
| "takerQuoteAssetVolume": "117426.81068400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519992000000, | |
| "open": "10.18600000", | |
| "high": "10.28530000", | |
| "low": "10.18460000", | |
| "close": "10.27800000", | |
| "volume": "21434.18000000", | |
| "closeTime": 1519995599999, | |
| "quoteAssetVolume": "219450.51981700", | |
| "trades": 1099, | |
| "takerBaseAssetVolume": "9913.25000000", | |
| "takerQuoteAssetVolume": "101496.54362700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519995600000, | |
| "open": "10.27800000", | |
| "high": "10.32850000", | |
| "low": "10.18850000", | |
| "close": "10.30100000", | |
| "volume": "22030.88000000", | |
| "closeTime": 1519999199999, | |
| "quoteAssetVolume": "226185.63814900", | |
| "trades": 1272, | |
| "takerBaseAssetVolume": "11216.01000000", | |
| "takerQuoteAssetVolume": "115218.92598600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1519999200000, | |
| "open": "10.30010000", | |
| "high": "10.30990000", | |
| "low": "10.18420000", | |
| "close": "10.20620000", | |
| "volume": "27040.96000000", | |
| "closeTime": 1520002799999, | |
| "quoteAssetVolume": "276619.61782800", | |
| "trades": 1434, | |
| "takerBaseAssetVolume": "14609.00000000", | |
| "takerQuoteAssetVolume": "149393.33790700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520002800000, | |
| "open": "10.21260000", | |
| "high": "10.27260000", | |
| "low": "10.20010000", | |
| "close": "10.23750000", | |
| "volume": "16511.21000000", | |
| "closeTime": 1520006399999, | |
| "quoteAssetVolume": "169136.81482400", | |
| "trades": 868, | |
| "takerBaseAssetVolume": "9764.72000000", | |
| "takerQuoteAssetVolume": "100017.36907600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520006400000, | |
| "open": "10.23750000", | |
| "high": "10.23760000", | |
| "low": "10.11360000", | |
| "close": "10.19980000", | |
| "volume": "16156.58000000", | |
| "closeTime": 1520009999999, | |
| "quoteAssetVolume": "164406.45626100", | |
| "trades": 1037, | |
| "takerBaseAssetVolume": "8409.92000000", | |
| "takerQuoteAssetVolume": "85641.98035900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520010000000, | |
| "open": "10.19980000", | |
| "high": "10.21770000", | |
| "low": "10.13020000", | |
| "close": "10.21770000", | |
| "volume": "12299.82000000", | |
| "closeTime": 1520013599999, | |
| "quoteAssetVolume": "125329.66268400", | |
| "trades": 799, | |
| "takerBaseAssetVolume": "8027.47000000", | |
| "takerQuoteAssetVolume": "81828.35310700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520013600000, | |
| "open": "10.21790000", | |
| "high": "10.30730000", | |
| "low": "10.16580000", | |
| "close": "10.26770000", | |
| "volume": "16029.14000000", | |
| "closeTime": 1520017199999, | |
| "quoteAssetVolume": "164141.31404000", | |
| "trades": 917, | |
| "takerBaseAssetVolume": "11042.63000000", | |
| "takerQuoteAssetVolume": "113165.78689400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520017200000, | |
| "open": "10.26770000", | |
| "high": "10.30000000", | |
| "low": "10.20000000", | |
| "close": "10.26560000", | |
| "volume": "9264.26000000", | |
| "closeTime": 1520020799999, | |
| "quoteAssetVolume": "94937.72770100", | |
| "trades": 840, | |
| "takerBaseAssetVolume": "4392.17000000", | |
| "takerQuoteAssetVolume": "45056.20916600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520020800000, | |
| "open": "10.26570000", | |
| "high": "10.33000000", | |
| "low": "10.23420000", | |
| "close": "10.31790000", | |
| "volume": "10789.69000000", | |
| "closeTime": 1520024399999, | |
| "quoteAssetVolume": "111101.07411100", | |
| "trades": 953, | |
| "takerBaseAssetVolume": "6934.25000000", | |
| "takerQuoteAssetVolume": "71428.96157100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520024400000, | |
| "open": "10.31730000", | |
| "high": "10.32750000", | |
| "low": "10.20520000", | |
| "close": "10.24410000", | |
| "volume": "15716.83000000", | |
| "closeTime": 1520027999999, | |
| "quoteAssetVolume": "161458.90658000", | |
| "trades": 1088, | |
| "takerBaseAssetVolume": "6725.44000000", | |
| "takerQuoteAssetVolume": "69154.44151900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520028000000, | |
| "open": "10.23920000", | |
| "high": "10.27840000", | |
| "low": "10.22000000", | |
| "close": "10.27210000", | |
| "volume": "10202.67000000", | |
| "closeTime": 1520031599999, | |
| "quoteAssetVolume": "104538.97371900", | |
| "trades": 739, | |
| "takerBaseAssetVolume": "3322.65000000", | |
| "takerQuoteAssetVolume": "34054.50293700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520031600000, | |
| "open": "10.27210000", | |
| "high": "10.28200000", | |
| "low": "10.17000000", | |
| "close": "10.23480000", | |
| "volume": "25768.17000000", | |
| "closeTime": 1520035199999, | |
| "quoteAssetVolume": "263266.26438000", | |
| "trades": 1248, | |
| "takerBaseAssetVolume": "10773.18000000", | |
| "takerQuoteAssetVolume": "110106.31512100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520035200000, | |
| "open": "10.23470000", | |
| "high": "10.38010000", | |
| "low": "10.23470000", | |
| "close": "10.33990000", | |
| "volume": "29634.56000000", | |
| "closeTime": 1520038799999, | |
| "quoteAssetVolume": "306265.99228000", | |
| "trades": 1510, | |
| "takerBaseAssetVolume": "22987.07000000", | |
| "takerQuoteAssetVolume": "237487.20825600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520038800000, | |
| "open": "10.33990000", | |
| "high": "10.44990000", | |
| "low": "10.33970000", | |
| "close": "10.43200000", | |
| "volume": "40905.41000000", | |
| "closeTime": 1520042399999, | |
| "quoteAssetVolume": "426004.70389300", | |
| "trades": 1525, | |
| "takerBaseAssetVolume": "22593.09000000", | |
| "takerQuoteAssetVolume": "235125.30852400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520042400000, | |
| "open": "10.42260000", | |
| "high": "10.46940000", | |
| "low": "10.39520000", | |
| "close": "10.41080000", | |
| "volume": "35698.19000000", | |
| "closeTime": 1520045999999, | |
| "quoteAssetVolume": "372140.94570400", | |
| "trades": 1676, | |
| "takerBaseAssetVolume": "12475.10000000", | |
| "takerQuoteAssetVolume": "130156.52784900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520046000000, | |
| "open": "10.41890000", | |
| "high": "10.45850000", | |
| "low": "10.39520000", | |
| "close": "10.44380000", | |
| "volume": "29672.14000000", | |
| "closeTime": 1520049599999, | |
| "quoteAssetVolume": "308869.84287100", | |
| "trades": 1251, | |
| "takerBaseAssetVolume": "7813.37000000", | |
| "takerQuoteAssetVolume": "81453.85133400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520049600000, | |
| "open": "10.44370000", | |
| "high": "10.45800000", | |
| "low": "10.40420000", | |
| "close": "10.41750000", | |
| "volume": "25955.21000000", | |
| "closeTime": 1520053199999, | |
| "quoteAssetVolume": "270947.92509300", | |
| "trades": 1084, | |
| "takerBaseAssetVolume": "16961.92000000", | |
| "takerQuoteAssetVolume": "177130.74661900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520053200000, | |
| "open": "10.41750000", | |
| "high": "10.44000000", | |
| "low": "10.31000000", | |
| "close": "10.34000000", | |
| "volume": "67708.35000000", | |
| "closeTime": 1520056799999, | |
| "quoteAssetVolume": "703636.65497900", | |
| "trades": 1291, | |
| "takerBaseAssetVolume": "10063.04000000", | |
| "takerQuoteAssetVolume": "104549.23693700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520056800000, | |
| "open": "10.34930000", | |
| "high": "10.38210000", | |
| "low": "10.30000000", | |
| "close": "10.30760000", | |
| "volume": "11672.48000000", | |
| "closeTime": 1520060399999, | |
| "quoteAssetVolume": "120642.35131700", | |
| "trades": 868, | |
| "takerBaseAssetVolume": "2895.59000000", | |
| "takerQuoteAssetVolume": "29934.66538300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520060400000, | |
| "open": "10.30760000", | |
| "high": "10.35990000", | |
| "low": "10.24620000", | |
| "close": "10.24620000", | |
| "volume": "16283.17000000", | |
| "closeTime": 1520063999999, | |
| "quoteAssetVolume": "167785.45464700", | |
| "trades": 908, | |
| "takerBaseAssetVolume": "8883.32000000", | |
| "takerQuoteAssetVolume": "91594.86649200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520064000000, | |
| "open": "10.24620000", | |
| "high": "10.30370000", | |
| "low": "10.20010000", | |
| "close": "10.29760000", | |
| "volume": "20494.18000000", | |
| "closeTime": 1520067599999, | |
| "quoteAssetVolume": "210031.39843400", | |
| "trades": 1090, | |
| "takerBaseAssetVolume": "7078.77000000", | |
| "takerQuoteAssetVolume": "72628.36059700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520067600000, | |
| "open": "10.29340000", | |
| "high": "10.34900000", | |
| "low": "10.28000000", | |
| "close": "10.32470000", | |
| "volume": "16820.52000000", | |
| "closeTime": 1520071199999, | |
| "quoteAssetVolume": "173641.16890300", | |
| "trades": 943, | |
| "takerBaseAssetVolume": "5671.85000000", | |
| "takerQuoteAssetVolume": "58564.77576000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520071200000, | |
| "open": "10.32490000", | |
| "high": "10.43900000", | |
| "low": "10.29010000", | |
| "close": "10.33000000", | |
| "volume": "39224.67000000", | |
| "closeTime": 1520074799999, | |
| "quoteAssetVolume": "407177.24502400", | |
| "trades": 1409, | |
| "takerBaseAssetVolume": "31639.71000000", | |
| "takerQuoteAssetVolume": "328318.70971200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520074800000, | |
| "open": "10.33000000", | |
| "high": "10.38320000", | |
| "low": "10.26000000", | |
| "close": "10.30000000", | |
| "volume": "40811.10000000", | |
| "closeTime": 1520078399999, | |
| "quoteAssetVolume": "420546.06564100", | |
| "trades": 1222, | |
| "takerBaseAssetVolume": "23244.17000000", | |
| "takerQuoteAssetVolume": "239604.35564400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520078400000, | |
| "open": "10.30000000", | |
| "high": "10.42000000", | |
| "low": "10.29990000", | |
| "close": "10.36560000", | |
| "volume": "18334.31000000", | |
| "closeTime": 1520081999999, | |
| "quoteAssetVolume": "190240.72149700", | |
| "trades": 1188, | |
| "takerBaseAssetVolume": "12028.31000000", | |
| "takerQuoteAssetVolume": "124818.24904400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520082000000, | |
| "open": "10.36760000", | |
| "high": "10.38500000", | |
| "low": "10.31000000", | |
| "close": "10.32800000", | |
| "volume": "20330.91000000", | |
| "closeTime": 1520085599999, | |
| "quoteAssetVolume": "210448.45988000", | |
| "trades": 1081, | |
| "takerBaseAssetVolume": "6652.57000000", | |
| "takerQuoteAssetVolume": "68929.88005700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520085600000, | |
| "open": "10.32800000", | |
| "high": "10.32890000", | |
| "low": "10.27020000", | |
| "close": "10.27800000", | |
| "volume": "25845.58000000", | |
| "closeTime": 1520089199999, | |
| "quoteAssetVolume": "266068.84605600", | |
| "trades": 1243, | |
| "takerBaseAssetVolume": "7223.53000000", | |
| "takerQuoteAssetVolume": "74425.26157000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520089200000, | |
| "open": "10.27800000", | |
| "high": "10.28010000", | |
| "low": "10.22340000", | |
| "close": "10.22700000", | |
| "volume": "28987.97000000", | |
| "closeTime": 1520092799999, | |
| "quoteAssetVolume": "297217.28920600", | |
| "trades": 1474, | |
| "takerBaseAssetVolume": "8690.24000000", | |
| "takerQuoteAssetVolume": "89166.70161300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520092800000, | |
| "open": "10.22700000", | |
| "high": "10.31490000", | |
| "low": "10.22000000", | |
| "close": "10.30070000", | |
| "volume": "20436.05000000", | |
| "closeTime": 1520096399999, | |
| "quoteAssetVolume": "209610.58968100", | |
| "trades": 994, | |
| "takerBaseAssetVolume": "7878.97000000", | |
| "takerQuoteAssetVolume": "80874.58549900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520096400000, | |
| "open": "10.31000000", | |
| "high": "10.31000000", | |
| "low": "10.23680000", | |
| "close": "10.25000000", | |
| "volume": "23789.87000000", | |
| "closeTime": 1520099999999, | |
| "quoteAssetVolume": "244595.15186800", | |
| "trades": 1164, | |
| "takerBaseAssetVolume": "3408.52000000", | |
| "takerQuoteAssetVolume": "35040.77562100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520100000000, | |
| "open": "10.23890000", | |
| "high": "10.27590000", | |
| "low": "10.21000000", | |
| "close": "10.21830000", | |
| "volume": "23145.71000000", | |
| "closeTime": 1520103599999, | |
| "quoteAssetVolume": "236721.61376900", | |
| "trades": 1084, | |
| "takerBaseAssetVolume": "2815.79000000", | |
| "takerQuoteAssetVolume": "28823.50971100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520103600000, | |
| "open": "10.21310000", | |
| "high": "10.25000000", | |
| "low": "10.20000000", | |
| "close": "10.21460000", | |
| "volume": "13662.36000000", | |
| "closeTime": 1520107199999, | |
| "quoteAssetVolume": "139483.68441600", | |
| "trades": 817, | |
| "takerBaseAssetVolume": "2933.73000000", | |
| "takerQuoteAssetVolume": "29978.83299500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520107200000, | |
| "open": "10.21460000", | |
| "high": "10.27000000", | |
| "low": "10.12300000", | |
| "close": "10.17240000", | |
| "volume": "42102.00000000", | |
| "closeTime": 1520110799999, | |
| "quoteAssetVolume": "428190.31829200", | |
| "trades": 1978, | |
| "takerBaseAssetVolume": "15307.41000000", | |
| "takerQuoteAssetVolume": "155706.38788400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520110800000, | |
| "open": "10.17330000", | |
| "high": "10.20000000", | |
| "low": "10.12000000", | |
| "close": "10.13360000", | |
| "volume": "18394.30000000", | |
| "closeTime": 1520114399999, | |
| "quoteAssetVolume": "186524.84349500", | |
| "trades": 1237, | |
| "takerBaseAssetVolume": "8805.24000000", | |
| "takerQuoteAssetVolume": "89314.46439900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520114400000, | |
| "open": "10.13350000", | |
| "high": "10.19000000", | |
| "low": "10.11710000", | |
| "close": "10.16040000", | |
| "volume": "10209.35000000", | |
| "closeTime": 1520117999999, | |
| "quoteAssetVolume": "103640.51578300", | |
| "trades": 781, | |
| "takerBaseAssetVolume": "4507.30000000", | |
| "takerQuoteAssetVolume": "45778.68687200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520118000000, | |
| "open": "10.16040000", | |
| "high": "10.23990000", | |
| "low": "10.14480000", | |
| "close": "10.23990000", | |
| "volume": "16162.42000000", | |
| "closeTime": 1520121599999, | |
| "quoteAssetVolume": "164895.71903600", | |
| "trades": 973, | |
| "takerBaseAssetVolume": "4694.23000000", | |
| "takerQuoteAssetVolume": "47943.31618600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520121600000, | |
| "open": "10.23990000", | |
| "high": "10.25990000", | |
| "low": "10.11450000", | |
| "close": "10.13010000", | |
| "volume": "14400.30000000", | |
| "closeTime": 1520125199999, | |
| "quoteAssetVolume": "146682.21054500", | |
| "trades": 1024, | |
| "takerBaseAssetVolume": "6200.84000000", | |
| "takerQuoteAssetVolume": "63189.46124700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520125200000, | |
| "open": "10.12030000", | |
| "high": "10.22500000", | |
| "low": "10.12030000", | |
| "close": "10.17360000", | |
| "volume": "22332.48000000", | |
| "closeTime": 1520128799999, | |
| "quoteAssetVolume": "226918.21597100", | |
| "trades": 825, | |
| "takerBaseAssetVolume": "6321.47000000", | |
| "takerQuoteAssetVolume": "64355.11892900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520128800000, | |
| "open": "10.17360000", | |
| "high": "10.18990000", | |
| "low": "10.10110000", | |
| "close": "10.13610000", | |
| "volume": "27856.74000000", | |
| "closeTime": 1520132399999, | |
| "quoteAssetVolume": "282070.32696800", | |
| "trades": 787, | |
| "takerBaseAssetVolume": "5069.47000000", | |
| "takerQuoteAssetVolume": "51389.78453100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520132400000, | |
| "open": "10.14050000", | |
| "high": "10.16500000", | |
| "low": "10.00000000", | |
| "close": "10.04700000", | |
| "volume": "40478.54000000", | |
| "closeTime": 1520135999999, | |
| "quoteAssetVolume": "406529.43040600", | |
| "trades": 1689, | |
| "takerBaseAssetVolume": "9958.44000000", | |
| "takerQuoteAssetVolume": "99927.51915000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520136000000, | |
| "open": "10.04800000", | |
| "high": "10.05920000", | |
| "low": "9.91880000", | |
| "close": "10.01000000", | |
| "volume": "33311.80000000", | |
| "closeTime": 1520139599999, | |
| "quoteAssetVolume": "333030.52236400", | |
| "trades": 1611, | |
| "takerBaseAssetVolume": "15702.37000000", | |
| "takerQuoteAssetVolume": "156937.28066900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520139600000, | |
| "open": "10.00830000", | |
| "high": "10.04440000", | |
| "low": "9.96500000", | |
| "close": "10.02240000", | |
| "volume": "11768.76000000", | |
| "closeTime": 1520143199999, | |
| "quoteAssetVolume": "117806.23837400", | |
| "trades": 893, | |
| "takerBaseAssetVolume": "6339.07000000", | |
| "takerQuoteAssetVolume": "63471.51456500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520143200000, | |
| "open": "10.01680000", | |
| "high": "10.01730000", | |
| "low": "9.90000000", | |
| "close": "9.92900000", | |
| "volume": "17482.21000000", | |
| "closeTime": 1520146799999, | |
| "quoteAssetVolume": "174065.17338400", | |
| "trades": 1011, | |
| "takerBaseAssetVolume": "6755.84000000", | |
| "takerQuoteAssetVolume": "67465.76669100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520146800000, | |
| "open": "9.92900000", | |
| "high": "9.94000000", | |
| "low": "9.85010000", | |
| "close": "9.92000000", | |
| "volume": "20548.23000000", | |
| "closeTime": 1520150399999, | |
| "quoteAssetVolume": "203271.43828700", | |
| "trades": 1032, | |
| "takerBaseAssetVolume": "10797.10000000", | |
| "takerQuoteAssetVolume": "106873.88524400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520150400000, | |
| "open": "9.92000000", | |
| "high": "10.14900000", | |
| "low": "9.88360000", | |
| "close": "10.05100000", | |
| "volume": "39260.51000000", | |
| "closeTime": 1520153999999, | |
| "quoteAssetVolume": "391552.09985100", | |
| "trades": 1340, | |
| "takerBaseAssetVolume": "25948.48000000", | |
| "takerQuoteAssetVolume": "258982.51306300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520154000000, | |
| "open": "10.05100000", | |
| "high": "10.14560000", | |
| "low": "10.02170000", | |
| "close": "10.08490000", | |
| "volume": "25363.56000000", | |
| "closeTime": 1520157599999, | |
| "quoteAssetVolume": "255930.90503500", | |
| "trades": 1234, | |
| "takerBaseAssetVolume": "7640.12000000", | |
| "takerQuoteAssetVolume": "77052.56763200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520157600000, | |
| "open": "10.08170000", | |
| "high": "10.09570000", | |
| "low": "9.98000000", | |
| "close": "9.99500000", | |
| "volume": "28750.62000000", | |
| "closeTime": 1520161199999, | |
| "quoteAssetVolume": "288517.14803800", | |
| "trades": 2101, | |
| "takerBaseAssetVolume": "14827.08000000", | |
| "takerQuoteAssetVolume": "148957.89679000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520161200000, | |
| "open": "9.99500000", | |
| "high": "10.04000000", | |
| "low": "9.94970000", | |
| "close": "10.01520000", | |
| "volume": "7890.13000000", | |
| "closeTime": 1520164799999, | |
| "quoteAssetVolume": "78892.38142200", | |
| "trades": 783, | |
| "takerBaseAssetVolume": "3108.66000000", | |
| "takerQuoteAssetVolume": "31090.13572600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520164800000, | |
| "open": "10.01070000", | |
| "high": "10.10570000", | |
| "low": "10.00500000", | |
| "close": "10.08920000", | |
| "volume": "6804.69000000", | |
| "closeTime": 1520168399999, | |
| "quoteAssetVolume": "68340.59280800", | |
| "trades": 649, | |
| "takerBaseAssetVolume": "4605.08000000", | |
| "takerQuoteAssetVolume": "46263.99110800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520168400000, | |
| "open": "10.08860000", | |
| "high": "10.13000000", | |
| "low": "10.05000000", | |
| "close": "10.12300000", | |
| "volume": "9284.50000000", | |
| "closeTime": 1520171999999, | |
| "quoteAssetVolume": "93660.71547100", | |
| "trades": 911, | |
| "takerBaseAssetVolume": "4257.83000000", | |
| "takerQuoteAssetVolume": "42971.44377300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520172000000, | |
| "open": "10.10130000", | |
| "high": "10.28000000", | |
| "low": "10.05790000", | |
| "close": "10.14400000", | |
| "volume": "42979.17000000", | |
| "closeTime": 1520175599999, | |
| "quoteAssetVolume": "439130.17511200", | |
| "trades": 2016, | |
| "takerBaseAssetVolume": "23237.60000000", | |
| "takerQuoteAssetVolume": "237204.51930000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520175600000, | |
| "open": "10.14400000", | |
| "high": "10.22130000", | |
| "low": "10.10110000", | |
| "close": "10.15470000", | |
| "volume": "27015.23000000", | |
| "closeTime": 1520179199999, | |
| "quoteAssetVolume": "274841.33060300", | |
| "trades": 1108, | |
| "takerBaseAssetVolume": "17134.68000000", | |
| "takerQuoteAssetVolume": "174346.54591800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520179200000, | |
| "open": "10.15460000", | |
| "high": "10.19980000", | |
| "low": "10.11300000", | |
| "close": "10.12800000", | |
| "volume": "16550.15000000", | |
| "closeTime": 1520182799999, | |
| "quoteAssetVolume": "168193.30910600", | |
| "trades": 1015, | |
| "takerBaseAssetVolume": "10822.31000000", | |
| "takerQuoteAssetVolume": "110046.46904700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520182800000, | |
| "open": "10.11910000", | |
| "high": "10.18110000", | |
| "low": "10.11910000", | |
| "close": "10.15030000", | |
| "volume": "8679.95000000", | |
| "closeTime": 1520186399999, | |
| "quoteAssetVolume": "88149.14892200", | |
| "trades": 599, | |
| "takerBaseAssetVolume": "5332.93000000", | |
| "takerQuoteAssetVolume": "54177.01320300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520186400000, | |
| "open": "10.17140000", | |
| "high": "10.26000000", | |
| "low": "10.14000000", | |
| "close": "10.22000000", | |
| "volume": "25847.25000000", | |
| "closeTime": 1520189999999, | |
| "quoteAssetVolume": "264303.30107700", | |
| "trades": 1318, | |
| "takerBaseAssetVolume": "20710.44000000", | |
| "takerQuoteAssetVolume": "211842.82465400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520190000000, | |
| "open": "10.22950000", | |
| "high": "10.28000000", | |
| "low": "10.22570000", | |
| "close": "10.25650000", | |
| "volume": "24358.24000000", | |
| "closeTime": 1520193599999, | |
| "quoteAssetVolume": "249922.35859900", | |
| "trades": 1312, | |
| "takerBaseAssetVolume": "14931.13000000", | |
| "takerQuoteAssetVolume": "153240.17836400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520193600000, | |
| "open": "10.24630000", | |
| "high": "10.37700000", | |
| "low": "10.21320000", | |
| "close": "10.37000000", | |
| "volume": "19159.66000000", | |
| "closeTime": 1520197199999, | |
| "quoteAssetVolume": "197244.43682200", | |
| "trades": 1281, | |
| "takerBaseAssetVolume": "15371.86000000", | |
| "takerQuoteAssetVolume": "158361.19855700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520197200000, | |
| "open": "10.37000000", | |
| "high": "10.39980000", | |
| "low": "10.28160000", | |
| "close": "10.34390000", | |
| "volume": "18190.71000000", | |
| "closeTime": 1520200799999, | |
| "quoteAssetVolume": "188187.09910400", | |
| "trades": 981, | |
| "takerBaseAssetVolume": "13115.72000000", | |
| "takerQuoteAssetVolume": "135645.01564700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520200800000, | |
| "open": "10.33620000", | |
| "high": "10.36390000", | |
| "low": "10.23090000", | |
| "close": "10.24610000", | |
| "volume": "48234.40000000", | |
| "closeTime": 1520204399999, | |
| "quoteAssetVolume": "497110.99798400", | |
| "trades": 1284, | |
| "takerBaseAssetVolume": "39882.98000000", | |
| "takerQuoteAssetVolume": "411238.14652100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520204400000, | |
| "open": "10.23590000", | |
| "high": "10.42390000", | |
| "low": "10.21320000", | |
| "close": "10.41390000", | |
| "volume": "54951.82000000", | |
| "closeTime": 1520207999999, | |
| "quoteAssetVolume": "565490.05059500", | |
| "trades": 1757, | |
| "takerBaseAssetVolume": "45730.94000000", | |
| "takerQuoteAssetVolume": "470825.32441100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520208000000, | |
| "open": "10.41390000", | |
| "high": "10.43000000", | |
| "low": "10.23580000", | |
| "close": "10.29900000", | |
| "volume": "24960.05000000", | |
| "closeTime": 1520211599999, | |
| "quoteAssetVolume": "257745.55341300", | |
| "trades": 1242, | |
| "takerBaseAssetVolume": "9091.74000000", | |
| "takerQuoteAssetVolume": "94061.61900600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520211600000, | |
| "open": "10.29900000", | |
| "high": "10.34660000", | |
| "low": "10.27000000", | |
| "close": "10.29010000", | |
| "volume": "10823.22000000", | |
| "closeTime": 1520215199999, | |
| "quoteAssetVolume": "111588.22091800", | |
| "trades": 840, | |
| "takerBaseAssetVolume": "6421.58000000", | |
| "takerQuoteAssetVolume": "66231.29519900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520215200000, | |
| "open": "10.29010000", | |
| "high": "10.43990000", | |
| "low": "10.24370000", | |
| "close": "10.39390000", | |
| "volume": "42163.07000000", | |
| "closeTime": 1520218799999, | |
| "quoteAssetVolume": "436734.42446700", | |
| "trades": 1569, | |
| "takerBaseAssetVolume": "30563.88000000", | |
| "takerQuoteAssetVolume": "316515.82749900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520218800000, | |
| "open": "10.39390000", | |
| "high": "10.45330000", | |
| "low": "10.30050000", | |
| "close": "10.44570000", | |
| "volume": "37324.54000000", | |
| "closeTime": 1520222399999, | |
| "quoteAssetVolume": "387805.89483900", | |
| "trades": 1601, | |
| "takerBaseAssetVolume": "24274.93000000", | |
| "takerQuoteAssetVolume": "252550.69863200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520222400000, | |
| "open": "10.44120000", | |
| "high": "10.44570000", | |
| "low": "10.35010000", | |
| "close": "10.36100000", | |
| "volume": "19933.72000000", | |
| "closeTime": 1520225999999, | |
| "quoteAssetVolume": "207419.63524100", | |
| "trades": 1314, | |
| "takerBaseAssetVolume": "9557.90000000", | |
| "takerQuoteAssetVolume": "99630.81678800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520226000000, | |
| "open": "10.36100000", | |
| "high": "10.38200000", | |
| "low": "10.30540000", | |
| "close": "10.36000000", | |
| "volume": "15191.68000000", | |
| "closeTime": 1520229599999, | |
| "quoteAssetVolume": "157134.62208700", | |
| "trades": 886, | |
| "takerBaseAssetVolume": "4567.49000000", | |
| "takerQuoteAssetVolume": "47257.51084400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520229600000, | |
| "open": "10.36000000", | |
| "high": "10.39100000", | |
| "low": "10.23700000", | |
| "close": "10.25010000", | |
| "volume": "32505.08000000", | |
| "closeTime": 1520233199999, | |
| "quoteAssetVolume": "334686.19750000", | |
| "trades": 1773, | |
| "takerBaseAssetVolume": "11189.83000000", | |
| "takerQuoteAssetVolume": "115080.30599700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520233200000, | |
| "open": "10.24000000", | |
| "high": "10.30140000", | |
| "low": "10.24000000", | |
| "close": "10.26320000", | |
| "volume": "16280.72000000", | |
| "closeTime": 1520236799999, | |
| "quoteAssetVolume": "167128.33334100", | |
| "trades": 886, | |
| "takerBaseAssetVolume": "7721.06000000", | |
| "takerQuoteAssetVolume": "79322.69987300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520236800000, | |
| "open": "10.26320000", | |
| "high": "10.29390000", | |
| "low": "10.20160000", | |
| "close": "10.23190000", | |
| "volume": "16878.73000000", | |
| "closeTime": 1520240399999, | |
| "quoteAssetVolume": "172764.60168700", | |
| "trades": 853, | |
| "takerBaseAssetVolume": "6790.62000000", | |
| "takerQuoteAssetVolume": "69510.02543500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520240400000, | |
| "open": "10.23190000", | |
| "high": "10.36470000", | |
| "low": "10.22330000", | |
| "close": "10.33130000", | |
| "volume": "17066.54000000", | |
| "closeTime": 1520243999999, | |
| "quoteAssetVolume": "175861.75869000", | |
| "trades": 1030, | |
| "takerBaseAssetVolume": "11678.43000000", | |
| "takerQuoteAssetVolume": "120352.87826000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520244000000, | |
| "open": "10.33130000", | |
| "high": "10.35440000", | |
| "low": "10.28140000", | |
| "close": "10.30970000", | |
| "volume": "20069.12000000", | |
| "closeTime": 1520247599999, | |
| "quoteAssetVolume": "206906.46718300", | |
| "trades": 996, | |
| "takerBaseAssetVolume": "13573.95000000", | |
| "takerQuoteAssetVolume": "139870.91083100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520247600000, | |
| "open": "10.30970000", | |
| "high": "10.37800000", | |
| "low": "10.30930000", | |
| "close": "10.34700000", | |
| "volume": "16166.08000000", | |
| "closeTime": 1520251199999, | |
| "quoteAssetVolume": "167143.00334300", | |
| "trades": 1151, | |
| "takerBaseAssetVolume": "10396.00000000", | |
| "takerQuoteAssetVolume": "107526.21381700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520251200000, | |
| "open": "10.33780000", | |
| "high": "10.40000000", | |
| "low": "10.32500000", | |
| "close": "10.35790000", | |
| "volume": "17198.41000000", | |
| "closeTime": 1520254799999, | |
| "quoteAssetVolume": "178400.38625300", | |
| "trades": 1199, | |
| "takerBaseAssetVolume": "11321.78000000", | |
| "takerQuoteAssetVolume": "117499.19270100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520254800000, | |
| "open": "10.35110000", | |
| "high": "10.35780000", | |
| "low": "10.28000000", | |
| "close": "10.28730000", | |
| "volume": "10113.93000000", | |
| "closeTime": 1520258399999, | |
| "quoteAssetVolume": "104201.54006800", | |
| "trades": 928, | |
| "takerBaseAssetVolume": "2831.41000000", | |
| "takerQuoteAssetVolume": "29178.27132200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520258400000, | |
| "open": "10.28730000", | |
| "high": "10.31740000", | |
| "low": "10.21000000", | |
| "close": "10.24200000", | |
| "volume": "19025.43000000", | |
| "closeTime": 1520261999999, | |
| "quoteAssetVolume": "195124.28946400", | |
| "trades": 1226, | |
| "takerBaseAssetVolume": "5675.75000000", | |
| "takerQuoteAssetVolume": "58245.88635700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520262000000, | |
| "open": "10.24010000", | |
| "high": "10.30000000", | |
| "low": "10.21770000", | |
| "close": "10.25500000", | |
| "volume": "17596.72000000", | |
| "closeTime": 1520265599999, | |
| "quoteAssetVolume": "180261.45858300", | |
| "trades": 850, | |
| "takerBaseAssetVolume": "12842.89000000", | |
| "takerQuoteAssetVolume": "131620.00983700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520265600000, | |
| "open": "10.24480000", | |
| "high": "10.30000000", | |
| "low": "10.24050000", | |
| "close": "10.28290000", | |
| "volume": "8883.55000000", | |
| "closeTime": 1520269199999, | |
| "quoteAssetVolume": "91346.84072300", | |
| "trades": 765, | |
| "takerBaseAssetVolume": "5075.67000000", | |
| "takerQuoteAssetVolume": "52200.13080400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520269200000, | |
| "open": "10.27780000", | |
| "high": "10.30000000", | |
| "low": "10.26240000", | |
| "close": "10.28010000", | |
| "volume": "7741.31000000", | |
| "closeTime": 1520272799999, | |
| "quoteAssetVolume": "79669.78617000", | |
| "trades": 509, | |
| "takerBaseAssetVolume": "5126.59000000", | |
| "takerQuoteAssetVolume": "52766.42808400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520272800000, | |
| "open": "10.27900000", | |
| "high": "10.34560000", | |
| "low": "10.24610000", | |
| "close": "10.31000000", | |
| "volume": "10594.51000000", | |
| "closeTime": 1520276399999, | |
| "quoteAssetVolume": "109178.11746200", | |
| "trades": 884, | |
| "takerBaseAssetVolume": "6308.21000000", | |
| "takerQuoteAssetVolume": "64974.88842000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520276400000, | |
| "open": "10.31000000", | |
| "high": "10.44000000", | |
| "low": "10.27650000", | |
| "close": "10.29300000", | |
| "volume": "39966.51000000", | |
| "closeTime": 1520279999999, | |
| "quoteAssetVolume": "414356.34653000", | |
| "trades": 1648, | |
| "takerBaseAssetVolume": "28114.78000000", | |
| "takerQuoteAssetVolume": "291947.73183700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520280000000, | |
| "open": "10.29300000", | |
| "high": "10.31460000", | |
| "low": "10.15210000", | |
| "close": "10.17080000", | |
| "volume": "24140.13000000", | |
| "closeTime": 1520283599999, | |
| "quoteAssetVolume": "247041.27409600", | |
| "trades": 1559, | |
| "takerBaseAssetVolume": "5278.51000000", | |
| "takerQuoteAssetVolume": "54077.61017200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520283600000, | |
| "open": "10.16540000", | |
| "high": "10.20000000", | |
| "low": "10.16000000", | |
| "close": "10.20000000", | |
| "volume": "12731.50000000", | |
| "closeTime": 1520287199999, | |
| "quoteAssetVolume": "129625.90625100", | |
| "trades": 887, | |
| "takerBaseAssetVolume": "4270.56000000", | |
| "takerQuoteAssetVolume": "43510.39065500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520287200000, | |
| "open": "10.19990000", | |
| "high": "10.23710000", | |
| "low": "10.15000000", | |
| "close": "10.15000000", | |
| "volume": "11598.80000000", | |
| "closeTime": 1520290799999, | |
| "quoteAssetVolume": "118181.95860000", | |
| "trades": 921, | |
| "takerBaseAssetVolume": "5006.59000000", | |
| "takerQuoteAssetVolume": "51047.37928400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520290800000, | |
| "open": "10.15000000", | |
| "high": "10.16430000", | |
| "low": "10.08470000", | |
| "close": "10.08470000", | |
| "volume": "18436.42000000", | |
| "closeTime": 1520294399999, | |
| "quoteAssetVolume": "186697.02025600", | |
| "trades": 1119, | |
| "takerBaseAssetVolume": "3683.04000000", | |
| "takerQuoteAssetVolume": "37355.10678900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520294400000, | |
| "open": "10.08400000", | |
| "high": "10.08880000", | |
| "low": "9.93310000", | |
| "close": "10.02690000", | |
| "volume": "53869.18000000", | |
| "closeTime": 1520297999999, | |
| "quoteAssetVolume": "539621.13985600", | |
| "trades": 2284, | |
| "takerBaseAssetVolume": "23553.07000000", | |
| "takerQuoteAssetVolume": "236178.45289700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520298000000, | |
| "open": "10.02690000", | |
| "high": "10.04140000", | |
| "low": "9.90690000", | |
| "close": "9.99530000", | |
| "volume": "19191.50000000", | |
| "closeTime": 1520301599999, | |
| "quoteAssetVolume": "191069.18692200", | |
| "trades": 1202, | |
| "takerBaseAssetVolume": "8250.85000000", | |
| "takerQuoteAssetVolume": "82110.60464500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520301600000, | |
| "open": "9.98690000", | |
| "high": "9.99530000", | |
| "low": "9.93300000", | |
| "close": "9.98800000", | |
| "volume": "14079.37000000", | |
| "closeTime": 1520305199999, | |
| "quoteAssetVolume": "140129.55937600", | |
| "trades": 892, | |
| "takerBaseAssetVolume": "6267.71000000", | |
| "takerQuoteAssetVolume": "62379.26248300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520305200000, | |
| "open": "9.98800000", | |
| "high": "10.06740000", | |
| "low": "9.93300000", | |
| "close": "10.06080000", | |
| "volume": "30646.62000000", | |
| "closeTime": 1520308799999, | |
| "quoteAssetVolume": "305921.15033700", | |
| "trades": 1508, | |
| "takerBaseAssetVolume": "13981.66000000", | |
| "takerQuoteAssetVolume": "139472.45414300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520308800000, | |
| "open": "10.05320000", | |
| "high": "10.13400000", | |
| "low": "10.00010000", | |
| "close": "10.00200000", | |
| "volume": "30736.47000000", | |
| "closeTime": 1520312399999, | |
| "quoteAssetVolume": "309642.75672300", | |
| "trades": 1623, | |
| "takerBaseAssetVolume": "15973.38000000", | |
| "takerQuoteAssetVolume": "161124.68859300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520312400000, | |
| "open": "10.00200000", | |
| "high": "10.07000000", | |
| "low": "9.99790000", | |
| "close": "10.05700000", | |
| "volume": "12162.83000000", | |
| "closeTime": 1520315999999, | |
| "quoteAssetVolume": "121893.12719300", | |
| "trades": 806, | |
| "takerBaseAssetVolume": "6028.37000000", | |
| "takerQuoteAssetVolume": "60432.45112600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520316000000, | |
| "open": "10.05620000", | |
| "high": "10.07000000", | |
| "low": "10.00000000", | |
| "close": "10.02290000", | |
| "volume": "11284.04000000", | |
| "closeTime": 1520319599999, | |
| "quoteAssetVolume": "113260.74130900", | |
| "trades": 761, | |
| "takerBaseAssetVolume": "4607.17000000", | |
| "takerQuoteAssetVolume": "46294.55682400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520319600000, | |
| "open": "10.02290000", | |
| "high": "10.02350000", | |
| "low": "9.80000000", | |
| "close": "9.94590000", | |
| "volume": "54070.71000000", | |
| "closeTime": 1520323199999, | |
| "quoteAssetVolume": "535214.00952600", | |
| "trades": 1585, | |
| "takerBaseAssetVolume": "11513.96000000", | |
| "takerQuoteAssetVolume": "114353.41178500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520323200000, | |
| "open": "9.94160000", | |
| "high": "9.96850000", | |
| "low": "9.85500000", | |
| "close": "9.91840000", | |
| "volume": "13629.14000000", | |
| "closeTime": 1520326799999, | |
| "quoteAssetVolume": "135165.42997600", | |
| "trades": 787, | |
| "takerBaseAssetVolume": "6175.28000000", | |
| "takerQuoteAssetVolume": "61300.89405400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520326800000, | |
| "open": "9.93780000", | |
| "high": "10.00000000", | |
| "low": "9.91840000", | |
| "close": "9.94840000", | |
| "volume": "7489.91000000", | |
| "closeTime": 1520330399999, | |
| "quoteAssetVolume": "74693.58901400", | |
| "trades": 464, | |
| "takerBaseAssetVolume": "2702.16000000", | |
| "takerQuoteAssetVolume": "26925.29235900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520330400000, | |
| "open": "9.94810000", | |
| "high": "9.96830000", | |
| "low": "9.57200000", | |
| "close": "9.62270000", | |
| "volume": "61543.56000000", | |
| "closeTime": 1520333999999, | |
| "quoteAssetVolume": "599336.38663500", | |
| "trades": 2781, | |
| "takerBaseAssetVolume": "26460.02000000", | |
| "takerQuoteAssetVolume": "257554.33499500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520334000000, | |
| "open": "9.61230000", | |
| "high": "9.64040000", | |
| "low": "9.52010000", | |
| "close": "9.59330000", | |
| "volume": "70152.11000000", | |
| "closeTime": 1520337599999, | |
| "quoteAssetVolume": "671770.73619800", | |
| "trades": 1714, | |
| "takerBaseAssetVolume": "50353.53000000", | |
| "takerQuoteAssetVolume": "482017.39820700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520337600000, | |
| "open": "9.59320000", | |
| "high": "9.66980000", | |
| "low": "9.34830000", | |
| "close": "9.43820000", | |
| "volume": "89108.05000000", | |
| "closeTime": 1520341199999, | |
| "quoteAssetVolume": "848134.06310800", | |
| "trades": 2632, | |
| "takerBaseAssetVolume": "41756.18000000", | |
| "takerQuoteAssetVolume": "397252.62762400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520341200000, | |
| "open": "9.43740000", | |
| "high": "9.45000000", | |
| "low": "9.26210000", | |
| "close": "9.31350000", | |
| "volume": "39636.53000000", | |
| "closeTime": 1520344799999, | |
| "quoteAssetVolume": "371558.44922200", | |
| "trades": 1631, | |
| "takerBaseAssetVolume": "16774.64000000", | |
| "takerQuoteAssetVolume": "157258.61023900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520344800000, | |
| "open": "9.31350000", | |
| "high": "9.50000000", | |
| "low": "9.30100000", | |
| "close": "9.48950000", | |
| "volume": "85067.57000000", | |
| "closeTime": 1520348399999, | |
| "quoteAssetVolume": "800817.83963100", | |
| "trades": 2009, | |
| "takerBaseAssetVolume": "49768.12000000", | |
| "takerQuoteAssetVolume": "468929.81443400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520348400000, | |
| "open": "9.48310000", | |
| "high": "9.52000000", | |
| "low": "9.45170000", | |
| "close": "9.48190000", | |
| "volume": "63917.37000000", | |
| "closeTime": 1520351999999, | |
| "quoteAssetVolume": "606685.02750900", | |
| "trades": 1554, | |
| "takerBaseAssetVolume": "47547.57000000", | |
| "takerQuoteAssetVolume": "451361.62250200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520352000000, | |
| "open": "9.47240000", | |
| "high": "9.49000000", | |
| "low": "9.40010000", | |
| "close": "9.44420000", | |
| "volume": "36867.32000000", | |
| "closeTime": 1520355599999, | |
| "quoteAssetVolume": "348529.09860900", | |
| "trades": 1336, | |
| "takerBaseAssetVolume": "27699.45000000", | |
| "takerQuoteAssetVolume": "261984.96124800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520355600000, | |
| "open": "9.44390000", | |
| "high": "9.44940000", | |
| "low": "9.26210000", | |
| "close": "9.28990000", | |
| "volume": "58929.58000000", | |
| "closeTime": 1520359199999, | |
| "quoteAssetVolume": "549563.67627900", | |
| "trades": 1680, | |
| "takerBaseAssetVolume": "37771.04000000", | |
| "takerQuoteAssetVolume": "352230.58241700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520359200000, | |
| "open": "9.28980000", | |
| "high": "9.35000000", | |
| "low": "9.25020000", | |
| "close": "9.25020000", | |
| "volume": "58296.65000000", | |
| "closeTime": 1520362799999, | |
| "quoteAssetVolume": "542260.97146400", | |
| "trades": 1656, | |
| "takerBaseAssetVolume": "41392.27000000", | |
| "takerQuoteAssetVolume": "385150.29269400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520362800000, | |
| "open": "9.25040000", | |
| "high": "9.26000000", | |
| "low": "9.10250000", | |
| "close": "9.23000000", | |
| "volume": "42114.39000000", | |
| "closeTime": 1520366399999, | |
| "quoteAssetVolume": "386560.18789200", | |
| "trades": 2052, | |
| "takerBaseAssetVolume": "15449.43000000", | |
| "takerQuoteAssetVolume": "141828.06086200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520366400000, | |
| "open": "9.23000000", | |
| "high": "9.28450000", | |
| "low": "9.15760000", | |
| "close": "9.24560000", | |
| "volume": "19814.51000000", | |
| "closeTime": 1520369999999, | |
| "quoteAssetVolume": "182631.91697500", | |
| "trades": 1321, | |
| "takerBaseAssetVolume": "10025.36000000", | |
| "takerQuoteAssetVolume": "92406.48616200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520370000000, | |
| "open": "9.24630000", | |
| "high": "9.40000000", | |
| "low": "9.22720000", | |
| "close": "9.36360000", | |
| "volume": "30024.48000000", | |
| "closeTime": 1520373599999, | |
| "quoteAssetVolume": "280677.68397900", | |
| "trades": 1520, | |
| "takerBaseAssetVolume": "21795.63000000", | |
| "takerQuoteAssetVolume": "203749.41681300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520373600000, | |
| "open": "9.36220000", | |
| "high": "9.41360000", | |
| "low": "9.30000000", | |
| "close": "9.40000000", | |
| "volume": "17281.18000000", | |
| "closeTime": 1520377199999, | |
| "quoteAssetVolume": "161668.42348200", | |
| "trades": 1325, | |
| "takerBaseAssetVolume": "6925.51000000", | |
| "takerQuoteAssetVolume": "64806.05165000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520377200000, | |
| "open": "9.40000000", | |
| "high": "9.42000000", | |
| "low": "9.24580000", | |
| "close": "9.38990000", | |
| "volume": "20081.63000000", | |
| "closeTime": 1520380799999, | |
| "quoteAssetVolume": "187505.53052100", | |
| "trades": 1369, | |
| "takerBaseAssetVolume": "8125.33000000", | |
| "takerQuoteAssetVolume": "75883.40657200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520380800000, | |
| "open": "9.38990000", | |
| "high": "9.56460000", | |
| "low": "9.37090000", | |
| "close": "9.56460000", | |
| "volume": "31057.51000000", | |
| "closeTime": 1520384399999, | |
| "quoteAssetVolume": "293703.71548200", | |
| "trades": 1320, | |
| "takerBaseAssetVolume": "19555.16000000", | |
| "takerQuoteAssetVolume": "184841.31125200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520384400000, | |
| "open": "9.56000000", | |
| "high": "9.65000000", | |
| "low": "9.49480000", | |
| "close": "9.60670000", | |
| "volume": "60057.49000000", | |
| "closeTime": 1520387999999, | |
| "quoteAssetVolume": "573590.27622400", | |
| "trades": 1754, | |
| "takerBaseAssetVolume": "28729.53000000", | |
| "takerQuoteAssetVolume": "274285.73878500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520388000000, | |
| "open": "9.60670000", | |
| "high": "9.68610000", | |
| "low": "9.50000000", | |
| "close": "9.54900000", | |
| "volume": "57844.70000000", | |
| "closeTime": 1520391599999, | |
| "quoteAssetVolume": "554551.17888700", | |
| "trades": 1708, | |
| "takerBaseAssetVolume": "33854.98000000", | |
| "takerQuoteAssetVolume": "324452.43727300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520391600000, | |
| "open": "9.54800000", | |
| "high": "9.55000000", | |
| "low": "9.42000000", | |
| "close": "9.50720000", | |
| "volume": "63523.35000000", | |
| "closeTime": 1520395199999, | |
| "quoteAssetVolume": "601069.32256300", | |
| "trades": 1481, | |
| "takerBaseAssetVolume": "37191.67000000", | |
| "takerQuoteAssetVolume": "352075.92712200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520395200000, | |
| "open": "9.50720000", | |
| "high": "9.59140000", | |
| "low": "9.50720000", | |
| "close": "9.58550000", | |
| "volume": "58866.02000000", | |
| "closeTime": 1520398799999, | |
| "quoteAssetVolume": "562331.46384600", | |
| "trades": 1346, | |
| "takerBaseAssetVolume": "24219.61000000", | |
| "takerQuoteAssetVolume": "231248.92292900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520398800000, | |
| "open": "9.58750000", | |
| "high": "9.75000000", | |
| "low": "9.51370000", | |
| "close": "9.54190000", | |
| "volume": "146401.22000000", | |
| "closeTime": 1520402399999, | |
| "quoteAssetVolume": "1410327.68767300", | |
| "trades": 2568, | |
| "takerBaseAssetVolume": "82826.47000000", | |
| "takerQuoteAssetVolume": "799215.65043100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520402400000, | |
| "open": "9.54180000", | |
| "high": "9.57320000", | |
| "low": "9.42400000", | |
| "close": "9.43960000", | |
| "volume": "127559.72000000", | |
| "closeTime": 1520405999999, | |
| "quoteAssetVolume": "1208460.29356400", | |
| "trades": 2250, | |
| "takerBaseAssetVolume": "46670.73000000", | |
| "takerQuoteAssetVolume": "442691.21732600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520406000000, | |
| "open": "9.42990000", | |
| "high": "9.47000000", | |
| "low": "9.30160000", | |
| "close": "9.37630000", | |
| "volume": "77646.66000000", | |
| "closeTime": 1520409599999, | |
| "quoteAssetVolume": "730693.05473600", | |
| "trades": 1926, | |
| "takerBaseAssetVolume": "36664.11000000", | |
| "takerQuoteAssetVolume": "345035.24307600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520409600000, | |
| "open": "9.37630000", | |
| "high": "9.48590000", | |
| "low": "9.36000000", | |
| "close": "9.45650000", | |
| "volume": "31601.44000000", | |
| "closeTime": 1520413199999, | |
| "quoteAssetVolume": "298312.69960100", | |
| "trades": 1436, | |
| "takerBaseAssetVolume": "13697.11000000", | |
| "takerQuoteAssetVolume": "129483.29141100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520413200000, | |
| "open": "9.45250000", | |
| "high": "9.46000000", | |
| "low": "9.25000000", | |
| "close": "9.33200000", | |
| "volume": "43854.18000000", | |
| "closeTime": 1520416799999, | |
| "quoteAssetVolume": "409975.11971000", | |
| "trades": 1689, | |
| "takerBaseAssetVolume": "22007.34000000", | |
| "takerQuoteAssetVolume": "205888.69801400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520416800000, | |
| "open": "9.33950000", | |
| "high": "9.45410000", | |
| "low": "9.29590000", | |
| "close": "9.37610000", | |
| "volume": "37343.84000000", | |
| "closeTime": 1520420399999, | |
| "quoteAssetVolume": "349805.69299600", | |
| "trades": 1288, | |
| "takerBaseAssetVolume": "18439.76000000", | |
| "takerQuoteAssetVolume": "172800.51564700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520420400000, | |
| "open": "9.36790000", | |
| "high": "9.66950000", | |
| "low": "9.34880000", | |
| "close": "9.66950000", | |
| "volume": "61960.66000000", | |
| "closeTime": 1520423999999, | |
| "quoteAssetVolume": "590373.87736200", | |
| "trades": 1936, | |
| "takerBaseAssetVolume": "33587.79000000", | |
| "takerQuoteAssetVolume": "320064.72226100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520424000000, | |
| "open": "9.66450000", | |
| "high": "9.88000000", | |
| "low": "9.61650000", | |
| "close": "9.73980000", | |
| "volume": "70513.81000000", | |
| "closeTime": 1520427599999, | |
| "quoteAssetVolume": "686023.33825600", | |
| "trades": 2346, | |
| "takerBaseAssetVolume": "44410.83000000", | |
| "takerQuoteAssetVolume": "432021.73856400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520427600000, | |
| "open": "9.73970000", | |
| "high": "10.21140000", | |
| "low": "9.71140000", | |
| "close": "9.96990000", | |
| "volume": "203318.61000000", | |
| "closeTime": 1520431199999, | |
| "quoteAssetVolume": "2028745.14743400", | |
| "trades": 5144, | |
| "takerBaseAssetVolume": "130566.61000000", | |
| "takerQuoteAssetVolume": "1301049.07156900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520431200000, | |
| "open": "9.96990000", | |
| "high": "10.01100000", | |
| "low": "9.57800000", | |
| "close": "9.93350000", | |
| "volume": "126127.73000000", | |
| "closeTime": 1520434799999, | |
| "quoteAssetVolume": "1234313.07877900", | |
| "trades": 4942, | |
| "takerBaseAssetVolume": "61659.42000000", | |
| "takerQuoteAssetVolume": "604039.64050200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520434800000, | |
| "open": "9.97020000", | |
| "high": "9.99870000", | |
| "low": "9.39000000", | |
| "close": "9.48550000", | |
| "volume": "228791.41000000", | |
| "closeTime": 1520438399999, | |
| "quoteAssetVolume": "2206055.39090100", | |
| "trades": 6433, | |
| "takerBaseAssetVolume": "131670.95000000", | |
| "takerQuoteAssetVolume": "1270014.42269200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520438400000, | |
| "open": "9.48550000", | |
| "high": "9.48680000", | |
| "low": "8.15000000", | |
| "close": "8.55000000", | |
| "volume": "384888.67000000", | |
| "closeTime": 1520441999999, | |
| "quoteAssetVolume": "3361117.45895500", | |
| "trades": 9773, | |
| "takerBaseAssetVolume": "163955.58000000", | |
| "takerQuoteAssetVolume": "1420508.60265400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520442000000, | |
| "open": "8.55370000", | |
| "high": "8.95540000", | |
| "low": "8.11000000", | |
| "close": "8.74810000", | |
| "volume": "428606.72000000", | |
| "closeTime": 1520445599999, | |
| "quoteAssetVolume": "3657442.39067400", | |
| "trades": 12355, | |
| "takerBaseAssetVolume": "222026.86000000", | |
| "takerQuoteAssetVolume": "1890650.53588700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520445600000, | |
| "open": "8.72420000", | |
| "high": "9.05380000", | |
| "low": "8.61920000", | |
| "close": "8.74480000", | |
| "volume": "224959.98000000", | |
| "closeTime": 1520449199999, | |
| "quoteAssetVolume": "2001196.14286300", | |
| "trades": 5793, | |
| "takerBaseAssetVolume": "116813.62000000", | |
| "takerQuoteAssetVolume": "1041441.48071400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520449200000, | |
| "open": "8.74000000", | |
| "high": "8.82000000", | |
| "low": "8.40000000", | |
| "close": "8.79900000", | |
| "volume": "88540.54000000", | |
| "closeTime": 1520452799999, | |
| "quoteAssetVolume": "766478.79569900", | |
| "trades": 3547, | |
| "takerBaseAssetVolume": "36052.59000000", | |
| "takerQuoteAssetVolume": "313246.72415500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520452800000, | |
| "open": "8.79230000", | |
| "high": "8.79900000", | |
| "low": "8.35000000", | |
| "close": "8.66400000", | |
| "volume": "70172.64000000", | |
| "closeTime": 1520456399999, | |
| "quoteAssetVolume": "607113.53733300", | |
| "trades": 2379, | |
| "takerBaseAssetVolume": "36912.68000000", | |
| "takerQuoteAssetVolume": "320077.98686400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520456400000, | |
| "open": "8.66400000", | |
| "high": "8.87000000", | |
| "low": "8.41010000", | |
| "close": "8.81000000", | |
| "volume": "65668.59000000", | |
| "closeTime": 1520459999999, | |
| "quoteAssetVolume": "572464.66886100", | |
| "trades": 2159, | |
| "takerBaseAssetVolume": "26740.97000000", | |
| "takerQuoteAssetVolume": "233824.38809100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520460000000, | |
| "open": "8.80900000", | |
| "high": "8.95750000", | |
| "low": "8.75000000", | |
| "close": "8.88730000", | |
| "volume": "130812.44000000", | |
| "closeTime": 1520463599999, | |
| "quoteAssetVolume": "1158069.93898800", | |
| "trades": 3191, | |
| "takerBaseAssetVolume": "96931.63000000", | |
| "takerQuoteAssetVolume": "858064.63275400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520463600000, | |
| "open": "8.88590000", | |
| "high": "9.04990000", | |
| "low": "8.85180000", | |
| "close": "9.04050000", | |
| "volume": "110513.13000000", | |
| "closeTime": 1520467199999, | |
| "quoteAssetVolume": "990677.27691200", | |
| "trades": 3299, | |
| "takerBaseAssetVolume": "57735.14000000", | |
| "takerQuoteAssetVolume": "517816.15806400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520467200000, | |
| "open": "9.04460000", | |
| "high": "9.19210000", | |
| "low": "8.93360000", | |
| "close": "8.97450000", | |
| "volume": "121727.76000000", | |
| "closeTime": 1520470799999, | |
| "quoteAssetVolume": "1102066.77319400", | |
| "trades": 2635, | |
| "takerBaseAssetVolume": "71580.67000000", | |
| "takerQuoteAssetVolume": "647880.63138400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520470800000, | |
| "open": "8.97450000", | |
| "high": "9.05090000", | |
| "low": "8.50030000", | |
| "close": "8.73180000", | |
| "volume": "102944.02000000", | |
| "closeTime": 1520474399999, | |
| "quoteAssetVolume": "916129.34952900", | |
| "trades": 2621, | |
| "takerBaseAssetVolume": "56199.54000000", | |
| "takerQuoteAssetVolume": "502375.30166400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520474400000, | |
| "open": "8.72770000", | |
| "high": "8.88000000", | |
| "low": "8.20000000", | |
| "close": "8.36000000", | |
| "volume": "232326.84000000", | |
| "closeTime": 1520477999999, | |
| "quoteAssetVolume": "1952506.16506900", | |
| "trades": 5724, | |
| "takerBaseAssetVolume": "95125.20000000", | |
| "takerQuoteAssetVolume": "803665.29932900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520478000000, | |
| "open": "8.33120000", | |
| "high": "8.48240000", | |
| "low": "8.20000000", | |
| "close": "8.24150000", | |
| "volume": "163648.82000000", | |
| "closeTime": 1520481599999, | |
| "quoteAssetVolume": "1362523.87201300", | |
| "trades": 4102, | |
| "takerBaseAssetVolume": "66413.87000000", | |
| "takerQuoteAssetVolume": "555564.82309900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520481600000, | |
| "open": "8.24150000", | |
| "high": "8.61980000", | |
| "low": "8.20900000", | |
| "close": "8.60060000", | |
| "volume": "122464.16000000", | |
| "closeTime": 1520485199999, | |
| "quoteAssetVolume": "1021209.04856600", | |
| "trades": 3340, | |
| "takerBaseAssetVolume": "68008.85000000", | |
| "takerQuoteAssetVolume": "568177.57148600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520485200000, | |
| "open": "8.60050000", | |
| "high": "8.60060000", | |
| "low": "8.40000000", | |
| "close": "8.52230000", | |
| "volume": "47089.75000000", | |
| "closeTime": 1520488799999, | |
| "quoteAssetVolume": "400578.77474700", | |
| "trades": 1996, | |
| "takerBaseAssetVolume": "26753.29000000", | |
| "takerQuoteAssetVolume": "227381.04884600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520488800000, | |
| "open": "8.52230000", | |
| "high": "8.59850000", | |
| "low": "8.48200000", | |
| "close": "8.49870000", | |
| "volume": "50478.74000000", | |
| "closeTime": 1520492399999, | |
| "quoteAssetVolume": "431422.34222600", | |
| "trades": 1932, | |
| "takerBaseAssetVolume": "26300.25000000", | |
| "takerQuoteAssetVolume": "224673.41116000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520492400000, | |
| "open": "8.49040000", | |
| "high": "8.72780000", | |
| "low": "8.45000000", | |
| "close": "8.71140000", | |
| "volume": "68762.06000000", | |
| "closeTime": 1520495999999, | |
| "quoteAssetVolume": "593265.46184400", | |
| "trades": 2484, | |
| "takerBaseAssetVolume": "35638.23000000", | |
| "takerQuoteAssetVolume": "307403.12921100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520496000000, | |
| "open": "8.70000000", | |
| "high": "8.76000000", | |
| "low": "8.60690000", | |
| "close": "8.68040000", | |
| "volume": "54212.48000000", | |
| "closeTime": 1520499599999, | |
| "quoteAssetVolume": "470866.28556900", | |
| "trades": 1945, | |
| "takerBaseAssetVolume": "24386.95000000", | |
| "takerQuoteAssetVolume": "211624.22046100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520499600000, | |
| "open": "8.67180000", | |
| "high": "8.89000000", | |
| "low": "8.65050000", | |
| "close": "8.82200000", | |
| "volume": "66207.90000000", | |
| "closeTime": 1520503199999, | |
| "quoteAssetVolume": "583418.98213900", | |
| "trades": 2182, | |
| "takerBaseAssetVolume": "27374.83000000", | |
| "takerQuoteAssetVolume": "241028.39194600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520503200000, | |
| "open": "8.82330000", | |
| "high": "8.84460000", | |
| "low": "8.65880000", | |
| "close": "8.77840000", | |
| "volume": "58563.78000000", | |
| "closeTime": 1520506799999, | |
| "quoteAssetVolume": "513809.46666100", | |
| "trades": 2261, | |
| "takerBaseAssetVolume": "25070.74000000", | |
| "takerQuoteAssetVolume": "219552.35688200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520506800000, | |
| "open": "8.77560000", | |
| "high": "8.81280000", | |
| "low": "8.65050000", | |
| "close": "8.69000000", | |
| "volume": "32390.13000000", | |
| "closeTime": 1520510399999, | |
| "quoteAssetVolume": "283258.76505900", | |
| "trades": 1630, | |
| "takerBaseAssetVolume": "13148.96000000", | |
| "takerQuoteAssetVolume": "115112.49137600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520510400000, | |
| "open": "8.68580000", | |
| "high": "8.70020000", | |
| "low": "8.41110000", | |
| "close": "8.49400000", | |
| "volume": "66870.82000000", | |
| "closeTime": 1520513999999, | |
| "quoteAssetVolume": "570582.21418900", | |
| "trades": 2415, | |
| "takerBaseAssetVolume": "31760.44000000", | |
| "takerQuoteAssetVolume": "271271.37053700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520514000000, | |
| "open": "8.49410000", | |
| "high": "8.63630000", | |
| "low": "8.33580000", | |
| "close": "8.63630000", | |
| "volume": "102220.90000000", | |
| "closeTime": 1520517599999, | |
| "quoteAssetVolume": "866793.03386600", | |
| "trades": 2817, | |
| "takerBaseAssetVolume": "70385.61000000", | |
| "takerQuoteAssetVolume": "596743.83681400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520517600000, | |
| "open": "8.63620000", | |
| "high": "8.64000000", | |
| "low": "8.48000000", | |
| "close": "8.51440000", | |
| "volume": "38125.07000000", | |
| "closeTime": 1520521199999, | |
| "quoteAssetVolume": "326013.53551100", | |
| "trades": 1714, | |
| "takerBaseAssetVolume": "18144.73000000", | |
| "takerQuoteAssetVolume": "155197.99156400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520521200000, | |
| "open": "8.50010000", | |
| "high": "8.64430000", | |
| "low": "8.50010000", | |
| "close": "8.64430000", | |
| "volume": "37686.59000000", | |
| "closeTime": 1520524799999, | |
| "quoteAssetVolume": "324068.64170000", | |
| "trades": 1531, | |
| "takerBaseAssetVolume": "20872.02000000", | |
| "takerQuoteAssetVolume": "179510.15253500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520524800000, | |
| "open": "8.63960000", | |
| "high": "8.65000000", | |
| "low": "8.28000000", | |
| "close": "8.40000000", | |
| "volume": "75719.67000000", | |
| "closeTime": 1520528399999, | |
| "quoteAssetVolume": "641013.14299700", | |
| "trades": 3456, | |
| "takerBaseAssetVolume": "27209.26000000", | |
| "takerQuoteAssetVolume": "230469.54153700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520528400000, | |
| "open": "8.39990000", | |
| "high": "8.41090000", | |
| "low": "8.02110000", | |
| "close": "8.18750000", | |
| "volume": "172781.17000000", | |
| "closeTime": 1520531999999, | |
| "quoteAssetVolume": "1413111.82958300", | |
| "trades": 6341, | |
| "takerBaseAssetVolume": "74147.85000000", | |
| "takerQuoteAssetVolume": "606624.54884200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520532000000, | |
| "open": "8.19330000", | |
| "high": "8.25050000", | |
| "low": "8.13000000", | |
| "close": "8.20680000", | |
| "volume": "59775.51000000", | |
| "closeTime": 1520535599999, | |
| "quoteAssetVolume": "489778.41650100", | |
| "trades": 2658, | |
| "takerBaseAssetVolume": "26431.56000000", | |
| "takerQuoteAssetVolume": "216684.00531800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520535600000, | |
| "open": "8.18260000", | |
| "high": "8.23000000", | |
| "low": "8.13020000", | |
| "close": "8.20000000", | |
| "volume": "26100.36000000", | |
| "closeTime": 1520539199999, | |
| "quoteAssetVolume": "213237.65918000", | |
| "trades": 1492, | |
| "takerBaseAssetVolume": "8548.14000000", | |
| "takerQuoteAssetVolume": "69875.21310400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520539200000, | |
| "open": "8.20000000", | |
| "high": "8.24990000", | |
| "low": "8.15950000", | |
| "close": "8.23000000", | |
| "volume": "27862.42000000", | |
| "closeTime": 1520542799999, | |
| "quoteAssetVolume": "228284.11845100", | |
| "trades": 1524, | |
| "takerBaseAssetVolume": "15910.72000000", | |
| "takerQuoteAssetVolume": "130426.99213300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520542800000, | |
| "open": "8.23000000", | |
| "high": "8.43000000", | |
| "low": "8.23000000", | |
| "close": "8.32860000", | |
| "volume": "68164.42000000", | |
| "closeTime": 1520546399999, | |
| "quoteAssetVolume": "568426.56491100", | |
| "trades": 3519, | |
| "takerBaseAssetVolume": "30132.13000000", | |
| "takerQuoteAssetVolume": "251326.70955600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520546400000, | |
| "open": "8.33610000", | |
| "high": "8.34300000", | |
| "low": "8.10530000", | |
| "close": "8.12570000", | |
| "volume": "48542.32000000", | |
| "closeTime": 1520549999999, | |
| "quoteAssetVolume": "398518.44958600", | |
| "trades": 2283, | |
| "takerBaseAssetVolume": "25092.49000000", | |
| "takerQuoteAssetVolume": "206513.56531300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520550000000, | |
| "open": "8.11090000", | |
| "high": "8.28000000", | |
| "low": "8.10280000", | |
| "close": "8.27030000", | |
| "volume": "34011.93000000", | |
| "closeTime": 1520553599999, | |
| "quoteAssetVolume": "279869.35158300", | |
| "trades": 2052, | |
| "takerBaseAssetVolume": "13684.88000000", | |
| "takerQuoteAssetVolume": "112440.53142100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520553600000, | |
| "open": "8.27030000", | |
| "high": "8.31000000", | |
| "low": "8.15000000", | |
| "close": "8.19790000", | |
| "volume": "41055.15000000", | |
| "closeTime": 1520557199999, | |
| "quoteAssetVolume": "337705.95867200", | |
| "trades": 1926, | |
| "takerBaseAssetVolume": "28501.49000000", | |
| "takerQuoteAssetVolume": "234419.12748700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520557200000, | |
| "open": "8.18440000", | |
| "high": "8.19790000", | |
| "low": "7.82890000", | |
| "close": "7.87760000", | |
| "volume": "79617.60000000", | |
| "closeTime": 1520560799999, | |
| "quoteAssetVolume": "636533.91833100", | |
| "trades": 3294, | |
| "takerBaseAssetVolume": "28711.91000000", | |
| "takerQuoteAssetVolume": "229651.03814400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520560800000, | |
| "open": "7.86640000", | |
| "high": "7.91460000", | |
| "low": "7.57010000", | |
| "close": "7.73950000", | |
| "volume": "123014.83000000", | |
| "closeTime": 1520564399999, | |
| "quoteAssetVolume": "948807.69069000", | |
| "trades": 4373, | |
| "takerBaseAssetVolume": "61973.66000000", | |
| "takerQuoteAssetVolume": "477447.46298200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520564400000, | |
| "open": "7.73940000", | |
| "high": "7.82000000", | |
| "low": "7.62520000", | |
| "close": "7.71770000", | |
| "volume": "52289.02000000", | |
| "closeTime": 1520567999999, | |
| "quoteAssetVolume": "403135.45658900", | |
| "trades": 2681, | |
| "takerBaseAssetVolume": "27373.89000000", | |
| "takerQuoteAssetVolume": "211162.41817300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520568000000, | |
| "open": "7.71370000", | |
| "high": "7.73270000", | |
| "low": "7.34000000", | |
| "close": "7.35400000", | |
| "volume": "120151.87000000", | |
| "closeTime": 1520571599999, | |
| "quoteAssetVolume": "896712.86950900", | |
| "trades": 4399, | |
| "takerBaseAssetVolume": "58698.52000000", | |
| "takerQuoteAssetVolume": "437169.23001600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520571600000, | |
| "open": "7.34230000", | |
| "high": "7.49990000", | |
| "low": "7.20090000", | |
| "close": "7.22490000", | |
| "volume": "102463.77000000", | |
| "closeTime": 1520575199999, | |
| "quoteAssetVolume": "750698.25709100", | |
| "trades": 4105, | |
| "takerBaseAssetVolume": "51047.86000000", | |
| "takerQuoteAssetVolume": "373639.66781200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520575200000, | |
| "open": "7.22490000", | |
| "high": "7.53590000", | |
| "low": "7.10000000", | |
| "close": "7.50130000", | |
| "volume": "108998.66000000", | |
| "closeTime": 1520578799999, | |
| "quoteAssetVolume": "794455.21898900", | |
| "trades": 4677, | |
| "takerBaseAssetVolume": "51048.87000000", | |
| "takerQuoteAssetVolume": "372510.23121900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520578800000, | |
| "open": "7.50040000", | |
| "high": "7.55550000", | |
| "low": "7.39980000", | |
| "close": "7.45570000", | |
| "volume": "74942.69000000", | |
| "closeTime": 1520582399999, | |
| "quoteAssetVolume": "560975.75221200", | |
| "trades": 3395, | |
| "takerBaseAssetVolume": "31211.21000000", | |
| "takerQuoteAssetVolume": "233699.67918600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520582400000, | |
| "open": "7.44470000", | |
| "high": "7.53760000", | |
| "low": "7.35100000", | |
| "close": "7.39000000", | |
| "volume": "64161.85000000", | |
| "closeTime": 1520585999999, | |
| "quoteAssetVolume": "477336.74474500", | |
| "trades": 2859, | |
| "takerBaseAssetVolume": "32370.47000000", | |
| "takerQuoteAssetVolume": "240850.17248000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520586000000, | |
| "open": "7.39510000", | |
| "high": "7.44800000", | |
| "low": "7.06000000", | |
| "close": "7.18070000", | |
| "volume": "94964.48000000", | |
| "closeTime": 1520589599999, | |
| "quoteAssetVolume": "688981.49219300", | |
| "trades": 3692, | |
| "takerBaseAssetVolume": "39201.14000000", | |
| "takerQuoteAssetVolume": "284369.62697100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520589600000, | |
| "open": "7.18830000", | |
| "high": "7.39000000", | |
| "low": "7.08000000", | |
| "close": "7.36880000", | |
| "volume": "89741.79000000", | |
| "closeTime": 1520593199999, | |
| "quoteAssetVolume": "648589.98711900", | |
| "trades": 2959, | |
| "takerBaseAssetVolume": "53696.54000000", | |
| "takerQuoteAssetVolume": "388110.52981700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520593200000, | |
| "open": "7.36700000", | |
| "high": "7.62330000", | |
| "low": "7.35910000", | |
| "close": "7.59940000", | |
| "volume": "88872.67000000", | |
| "closeTime": 1520596799999, | |
| "quoteAssetVolume": "664390.51899400", | |
| "trades": 3440, | |
| "takerBaseAssetVolume": "53200.19000000", | |
| "takerQuoteAssetVolume": "398182.82312200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520596800000, | |
| "open": "7.59940000", | |
| "high": "7.76000000", | |
| "low": "7.56040000", | |
| "close": "7.72600000", | |
| "volume": "65986.33000000", | |
| "closeTime": 1520600399999, | |
| "quoteAssetVolume": "503307.60314500", | |
| "trades": 3025, | |
| "takerBaseAssetVolume": "36733.29000000", | |
| "takerQuoteAssetVolume": "280118.79792300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520600400000, | |
| "open": "7.72500000", | |
| "high": "7.77000000", | |
| "low": "7.60950000", | |
| "close": "7.69990000", | |
| "volume": "49566.01000000", | |
| "closeTime": 1520603999999, | |
| "quoteAssetVolume": "381172.64539600", | |
| "trades": 2172, | |
| "takerBaseAssetVolume": "27062.97000000", | |
| "takerQuoteAssetVolume": "208066.56597000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520604000000, | |
| "open": "7.69940000", | |
| "high": "8.00000000", | |
| "low": "7.67550000", | |
| "close": "7.98400000", | |
| "volume": "91017.83000000", | |
| "closeTime": 1520607599999, | |
| "quoteAssetVolume": "716156.10280200", | |
| "trades": 3199, | |
| "takerBaseAssetVolume": "46203.94000000", | |
| "takerQuoteAssetVolume": "363804.34445500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520607600000, | |
| "open": "7.99790000", | |
| "high": "8.00000000", | |
| "low": "7.71000000", | |
| "close": "7.77300000", | |
| "volume": "108583.03000000", | |
| "closeTime": 1520611199999, | |
| "quoteAssetVolume": "849434.34777100", | |
| "trades": 3485, | |
| "takerBaseAssetVolume": "53263.36000000", | |
| "takerQuoteAssetVolume": "416105.15067800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520611200000, | |
| "open": "7.77300000", | |
| "high": "7.87370000", | |
| "low": "7.37040000", | |
| "close": "7.42300000", | |
| "volume": "127917.68000000", | |
| "closeTime": 1520614799999, | |
| "quoteAssetVolume": "969614.61661600", | |
| "trades": 4242, | |
| "takerBaseAssetVolume": "65158.24000000", | |
| "takerQuoteAssetVolume": "494450.57786700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520614800000, | |
| "open": "7.44000000", | |
| "high": "7.64990000", | |
| "low": "7.43350000", | |
| "close": "7.61000000", | |
| "volume": "61912.09000000", | |
| "closeTime": 1520618399999, | |
| "quoteAssetVolume": "468436.87494600", | |
| "trades": 2503, | |
| "takerBaseAssetVolume": "38049.61000000", | |
| "takerQuoteAssetVolume": "287514.38779500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520618400000, | |
| "open": "7.60760000", | |
| "high": "7.80000000", | |
| "low": "7.60110000", | |
| "close": "7.75410000", | |
| "volume": "64930.61000000", | |
| "closeTime": 1520621999999, | |
| "quoteAssetVolume": "501996.86384000", | |
| "trades": 2463, | |
| "takerBaseAssetVolume": "23896.60000000", | |
| "takerQuoteAssetVolume": "184523.12687300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520622000000, | |
| "open": "7.75680000", | |
| "high": "7.75710000", | |
| "low": "7.56000000", | |
| "close": "7.67420000", | |
| "volume": "45880.80000000", | |
| "closeTime": 1520625599999, | |
| "quoteAssetVolume": "350340.79015500", | |
| "trades": 2139, | |
| "takerBaseAssetVolume": "19822.01000000", | |
| "takerQuoteAssetVolume": "151213.38675400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520625600000, | |
| "open": "7.68010000", | |
| "high": "7.82190000", | |
| "low": "7.60890000", | |
| "close": "7.79500000", | |
| "volume": "33584.78000000", | |
| "closeTime": 1520629199999, | |
| "quoteAssetVolume": "258532.34820500", | |
| "trades": 2009, | |
| "takerBaseAssetVolume": "19647.44000000", | |
| "takerQuoteAssetVolume": "151208.65575500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520629200000, | |
| "open": "7.79490000", | |
| "high": "7.90000000", | |
| "low": "7.74210000", | |
| "close": "7.80420000", | |
| "volume": "40046.79000000", | |
| "closeTime": 1520632799999, | |
| "quoteAssetVolume": "313759.41905400", | |
| "trades": 2162, | |
| "takerBaseAssetVolume": "23997.97000000", | |
| "takerQuoteAssetVolume": "188133.42578200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520632800000, | |
| "open": "7.80960000", | |
| "high": "8.08760000", | |
| "low": "7.78670000", | |
| "close": "8.03970000", | |
| "volume": "77210.61000000", | |
| "closeTime": 1520636399999, | |
| "quoteAssetVolume": "613120.70261600", | |
| "trades": 2826, | |
| "takerBaseAssetVolume": "54643.50000000", | |
| "takerQuoteAssetVolume": "434130.77849700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520636400000, | |
| "open": "8.04900000", | |
| "high": "8.34210000", | |
| "low": "7.95000000", | |
| "close": "8.28070000", | |
| "volume": "142701.73000000", | |
| "closeTime": 1520639999999, | |
| "quoteAssetVolume": "1167408.02051800", | |
| "trades": 3654, | |
| "takerBaseAssetVolume": "64036.04000000", | |
| "takerQuoteAssetVolume": "523065.80596900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520640000000, | |
| "open": "8.29510000", | |
| "high": "8.33870000", | |
| "low": "8.12000000", | |
| "close": "8.22370000", | |
| "volume": "106892.51000000", | |
| "closeTime": 1520643599999, | |
| "quoteAssetVolume": "880019.56846900", | |
| "trades": 2834, | |
| "takerBaseAssetVolume": "61587.05000000", | |
| "takerQuoteAssetVolume": "506804.72218100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520643600000, | |
| "open": "8.22000000", | |
| "high": "8.30000000", | |
| "low": "8.22000000", | |
| "close": "8.24330000", | |
| "volume": "72464.77000000", | |
| "closeTime": 1520647199999, | |
| "quoteAssetVolume": "598639.31205000", | |
| "trades": 2163, | |
| "takerBaseAssetVolume": "40371.04000000", | |
| "takerQuoteAssetVolume": "333575.41274500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520647200000, | |
| "open": "8.24940000", | |
| "high": "8.27150000", | |
| "low": "8.10000000", | |
| "close": "8.20430000", | |
| "volume": "65788.71000000", | |
| "closeTime": 1520650799999, | |
| "quoteAssetVolume": "537622.48677500", | |
| "trades": 1974, | |
| "takerBaseAssetVolume": "33951.88000000", | |
| "takerQuoteAssetVolume": "277562.34639200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520650800000, | |
| "open": "8.20580000", | |
| "high": "8.20580000", | |
| "low": "7.95000000", | |
| "close": "8.14450000", | |
| "volume": "81719.41000000", | |
| "closeTime": 1520654399999, | |
| "quoteAssetVolume": "661390.57739900", | |
| "trades": 2714, | |
| "takerBaseAssetVolume": "29960.11000000", | |
| "takerQuoteAssetVolume": "242386.25412100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520654400000, | |
| "open": "8.15170000", | |
| "high": "8.20590000", | |
| "low": "8.10720000", | |
| "close": "8.20490000", | |
| "volume": "52133.80000000", | |
| "closeTime": 1520657999999, | |
| "quoteAssetVolume": "426694.54572100", | |
| "trades": 1472, | |
| "takerBaseAssetVolume": "28199.26000000", | |
| "takerQuoteAssetVolume": "230849.12726600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520658000000, | |
| "open": "8.20490000", | |
| "high": "8.20590000", | |
| "low": "8.12890000", | |
| "close": "8.20420000", | |
| "volume": "49175.25000000", | |
| "closeTime": 1520661599999, | |
| "quoteAssetVolume": "402544.92277700", | |
| "trades": 1382, | |
| "takerBaseAssetVolume": "26416.28000000", | |
| "takerQuoteAssetVolume": "216338.68988600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520661600000, | |
| "open": "8.20210000", | |
| "high": "8.34980000", | |
| "low": "8.20210000", | |
| "close": "8.32250000", | |
| "volume": "71660.40000000", | |
| "closeTime": 1520665199999, | |
| "quoteAssetVolume": "594736.15831100", | |
| "trades": 1704, | |
| "takerBaseAssetVolume": "45713.57000000", | |
| "takerQuoteAssetVolume": "378939.04733800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520665200000, | |
| "open": "8.32250000", | |
| "high": "8.33000000", | |
| "low": "8.17440000", | |
| "close": "8.23130000", | |
| "volume": "67797.91000000", | |
| "closeTime": 1520668799999, | |
| "quoteAssetVolume": "560347.23811900", | |
| "trades": 2146, | |
| "takerBaseAssetVolume": "31429.88000000", | |
| "takerQuoteAssetVolume": "259701.80866200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520668800000, | |
| "open": "8.22140000", | |
| "high": "8.29000000", | |
| "low": "8.19560000", | |
| "close": "8.21310000", | |
| "volume": "35541.73000000", | |
| "closeTime": 1520672399999, | |
| "quoteAssetVolume": "292567.57253200", | |
| "trades": 1197, | |
| "takerBaseAssetVolume": "21227.19000000", | |
| "takerQuoteAssetVolume": "174702.62947400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520672400000, | |
| "open": "8.21300000", | |
| "high": "8.21300000", | |
| "low": "8.09030000", | |
| "close": "8.10010000", | |
| "volume": "61868.68000000", | |
| "closeTime": 1520675999999, | |
| "quoteAssetVolume": "503910.43324600", | |
| "trades": 1878, | |
| "takerBaseAssetVolume": "24743.96000000", | |
| "takerQuoteAssetVolume": "201631.51211600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520676000000, | |
| "open": "8.10010000", | |
| "high": "8.20000000", | |
| "low": "8.01040000", | |
| "close": "8.19990000", | |
| "volume": "79863.73000000", | |
| "closeTime": 1520679599999, | |
| "quoteAssetVolume": "649044.51217500", | |
| "trades": 1562, | |
| "takerBaseAssetVolume": "41327.58000000", | |
| "takerQuoteAssetVolume": "335899.59365200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520679600000, | |
| "open": "8.18940000", | |
| "high": "8.25500000", | |
| "low": "8.11000000", | |
| "close": "8.20420000", | |
| "volume": "95454.62000000", | |
| "closeTime": 1520683199999, | |
| "quoteAssetVolume": "782555.10646800", | |
| "trades": 1711, | |
| "takerBaseAssetVolume": "52535.72000000", | |
| "takerQuoteAssetVolume": "430878.37712200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520683200000, | |
| "open": "8.20950000", | |
| "high": "8.21500000", | |
| "low": "8.09800000", | |
| "close": "8.12970000", | |
| "volume": "102739.82000000", | |
| "closeTime": 1520686799999, | |
| "quoteAssetVolume": "838272.56188700", | |
| "trades": 1338, | |
| "takerBaseAssetVolume": "70821.03000000", | |
| "takerQuoteAssetVolume": "577814.90443100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520686800000, | |
| "open": "8.13880000", | |
| "high": "8.16220000", | |
| "low": "8.06410000", | |
| "close": "8.09330000", | |
| "volume": "119151.29000000", | |
| "closeTime": 1520690399999, | |
| "quoteAssetVolume": "967399.84050200", | |
| "trades": 1441, | |
| "takerBaseAssetVolume": "67983.06000000", | |
| "takerQuoteAssetVolume": "551906.14140100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520690400000, | |
| "open": "8.10070000", | |
| "high": "8.25500000", | |
| "low": "8.09330000", | |
| "close": "8.21000000", | |
| "volume": "152119.33000000", | |
| "closeTime": 1520693999999, | |
| "quoteAssetVolume": "1248439.52128800", | |
| "trades": 2228, | |
| "takerBaseAssetVolume": "90716.89000000", | |
| "takerQuoteAssetVolume": "743974.54261000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520694000000, | |
| "open": "8.22300000", | |
| "high": "8.28400000", | |
| "low": "8.14000000", | |
| "close": "8.14600000", | |
| "volume": "153482.72000000", | |
| "closeTime": 1520697599999, | |
| "quoteAssetVolume": "1260086.89762000", | |
| "trades": 1907, | |
| "takerBaseAssetVolume": "68503.91000000", | |
| "takerQuoteAssetVolume": "562242.37441100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520697600000, | |
| "open": "8.14610000", | |
| "high": "8.22880000", | |
| "low": "8.14590000", | |
| "close": "8.20550000", | |
| "volume": "118728.66000000", | |
| "closeTime": 1520701199999, | |
| "quoteAssetVolume": "972613.62986100", | |
| "trades": 1183, | |
| "takerBaseAssetVolume": "87378.30000000", | |
| "takerQuoteAssetVolume": "715977.94966000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520701200000, | |
| "open": "8.20550000", | |
| "high": "8.20950000", | |
| "low": "7.90000000", | |
| "close": "7.96170000", | |
| "volume": "148450.65000000", | |
| "closeTime": 1520704799999, | |
| "quoteAssetVolume": "1200875.95718500", | |
| "trades": 2774, | |
| "takerBaseAssetVolume": "82710.86000000", | |
| "takerQuoteAssetVolume": "671192.95035700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520704800000, | |
| "open": "7.97190000", | |
| "high": "7.97390000", | |
| "low": "7.73710000", | |
| "close": "7.93090000", | |
| "volume": "151855.53000000", | |
| "closeTime": 1520708399999, | |
| "quoteAssetVolume": "1192830.47843600", | |
| "trades": 3898, | |
| "takerBaseAssetVolume": "78106.12000000", | |
| "takerQuoteAssetVolume": "613089.10596300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520708400000, | |
| "open": "7.91460000", | |
| "high": "7.95000000", | |
| "low": "7.81830000", | |
| "close": "7.93680000", | |
| "volume": "108253.46000000", | |
| "closeTime": 1520711999999, | |
| "quoteAssetVolume": "852898.73313000", | |
| "trades": 1712, | |
| "takerBaseAssetVolume": "81464.01000000", | |
| "takerQuoteAssetVolume": "641695.45031200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520712000000, | |
| "open": "7.93680000", | |
| "high": "7.96040000", | |
| "low": "7.69240000", | |
| "close": "7.69240000", | |
| "volume": "99794.96000000", | |
| "closeTime": 1520715599999, | |
| "quoteAssetVolume": "781037.57781000", | |
| "trades": 2426, | |
| "takerBaseAssetVolume": "48843.87000000", | |
| "takerQuoteAssetVolume": "382884.59236600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520715600000, | |
| "open": "7.69270000", | |
| "high": "7.71510000", | |
| "low": "7.62010000", | |
| "close": "7.66310000", | |
| "volume": "112049.69000000", | |
| "closeTime": 1520719199999, | |
| "quoteAssetVolume": "857834.35352700", | |
| "trades": 1920, | |
| "takerBaseAssetVolume": "53141.86000000", | |
| "takerQuoteAssetVolume": "407016.32948900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520719200000, | |
| "open": "7.66490000", | |
| "high": "7.78900000", | |
| "low": "7.55530000", | |
| "close": "7.73020000", | |
| "volume": "58611.39000000", | |
| "closeTime": 1520722799999, | |
| "quoteAssetVolume": "449979.54788600", | |
| "trades": 1945, | |
| "takerBaseAssetVolume": "25796.48000000", | |
| "takerQuoteAssetVolume": "197936.93737500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520722800000, | |
| "open": "7.73020000", | |
| "high": "7.73900000", | |
| "low": "7.59200000", | |
| "close": "7.65000000", | |
| "volume": "47794.37000000", | |
| "closeTime": 1520726399999, | |
| "quoteAssetVolume": "365821.83850600", | |
| "trades": 1397, | |
| "takerBaseAssetVolume": "28212.27000000", | |
| "takerQuoteAssetVolume": "216057.97081200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520726400000, | |
| "open": "7.65000000", | |
| "high": "7.65000000", | |
| "low": "7.20000000", | |
| "close": "7.39040000", | |
| "volume": "112913.27000000", | |
| "closeTime": 1520729999999, | |
| "quoteAssetVolume": "835959.59845800", | |
| "trades": 3249, | |
| "takerBaseAssetVolume": "50631.58000000", | |
| "takerQuoteAssetVolume": "373487.60887900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520730000000, | |
| "open": "7.39920000", | |
| "high": "7.55660000", | |
| "low": "7.34000000", | |
| "close": "7.39000000", | |
| "volume": "131742.44000000", | |
| "closeTime": 1520733599999, | |
| "quoteAssetVolume": "978045.79426000", | |
| "trades": 3781, | |
| "takerBaseAssetVolume": "86255.12000000", | |
| "takerQuoteAssetVolume": "639834.03741200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520733600000, | |
| "open": "7.38820000", | |
| "high": "7.54980000", | |
| "low": "7.31580000", | |
| "close": "7.54070000", | |
| "volume": "68622.99000000", | |
| "closeTime": 1520737199999, | |
| "quoteAssetVolume": "511854.48693600", | |
| "trades": 1865, | |
| "takerBaseAssetVolume": "41435.29000000", | |
| "takerQuoteAssetVolume": "309016.92164700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520737200000, | |
| "open": "7.53030000", | |
| "high": "7.54960000", | |
| "low": "7.38500000", | |
| "close": "7.48510000", | |
| "volume": "52762.48000000", | |
| "closeTime": 1520740799999, | |
| "quoteAssetVolume": "393908.65849200", | |
| "trades": 1718, | |
| "takerBaseAssetVolume": "22817.42000000", | |
| "takerQuoteAssetVolume": "170325.53188800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520740800000, | |
| "open": "7.48510000", | |
| "high": "7.60000000", | |
| "low": "7.45910000", | |
| "close": "7.55290000", | |
| "volume": "42281.01000000", | |
| "closeTime": 1520744399999, | |
| "quoteAssetVolume": "318921.54396300", | |
| "trades": 1165, | |
| "takerBaseAssetVolume": "20302.20000000", | |
| "takerQuoteAssetVolume": "153138.64029900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520744400000, | |
| "open": "7.55290000", | |
| "high": "7.73000000", | |
| "low": "7.49000000", | |
| "close": "7.72980000", | |
| "volume": "38538.39000000", | |
| "closeTime": 1520747999999, | |
| "quoteAssetVolume": "292826.63867900", | |
| "trades": 1158, | |
| "takerBaseAssetVolume": "15706.89000000", | |
| "takerQuoteAssetVolume": "119540.69271100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520748000000, | |
| "open": "7.73000000", | |
| "high": "7.76000000", | |
| "low": "7.61160000", | |
| "close": "7.69900000", | |
| "volume": "41772.67000000", | |
| "closeTime": 1520751599999, | |
| "quoteAssetVolume": "322033.54539700", | |
| "trades": 1453, | |
| "takerBaseAssetVolume": "19882.28000000", | |
| "takerQuoteAssetVolume": "153304.11836700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520751600000, | |
| "open": "7.69860000", | |
| "high": "7.71340000", | |
| "low": "7.60000000", | |
| "close": "7.62830000", | |
| "volume": "39309.91000000", | |
| "closeTime": 1520755199999, | |
| "quoteAssetVolume": "300659.27884000", | |
| "trades": 1399, | |
| "takerBaseAssetVolume": "17373.33000000", | |
| "takerQuoteAssetVolume": "132897.24564200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520755200000, | |
| "open": "7.62830000", | |
| "high": "7.71430000", | |
| "low": "7.60410000", | |
| "close": "7.70000000", | |
| "volume": "38279.62000000", | |
| "closeTime": 1520758799999, | |
| "quoteAssetVolume": "293702.31710100", | |
| "trades": 1256, | |
| "takerBaseAssetVolume": "19378.24000000", | |
| "takerQuoteAssetVolume": "148653.61705100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520758800000, | |
| "open": "7.71010000", | |
| "high": "7.71020000", | |
| "low": "7.51470000", | |
| "close": "7.54940000", | |
| "volume": "41129.19000000", | |
| "closeTime": 1520762399999, | |
| "quoteAssetVolume": "313101.38622800", | |
| "trades": 1256, | |
| "takerBaseAssetVolume": "20922.80000000", | |
| "takerQuoteAssetVolume": "159295.30535800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520762400000, | |
| "open": "7.55380000", | |
| "high": "7.62600000", | |
| "low": "7.50110000", | |
| "close": "7.60850000", | |
| "volume": "39907.90000000", | |
| "closeTime": 1520765999999, | |
| "quoteAssetVolume": "301072.31779300", | |
| "trades": 1277, | |
| "takerBaseAssetVolume": "17216.95000000", | |
| "takerQuoteAssetVolume": "129997.54404200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520766000000, | |
| "open": "7.62250000", | |
| "high": "7.95000000", | |
| "low": "7.58240000", | |
| "close": "7.93100000", | |
| "volume": "77464.42000000", | |
| "closeTime": 1520769599999, | |
| "quoteAssetVolume": "600621.69780000", | |
| "trades": 2250, | |
| "takerBaseAssetVolume": "43740.33000000", | |
| "takerQuoteAssetVolume": "338794.81971400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520769600000, | |
| "open": "7.92860000", | |
| "high": "8.10000000", | |
| "low": "7.85360000", | |
| "close": "8.01990000", | |
| "volume": "195374.50000000", | |
| "closeTime": 1520773199999, | |
| "quoteAssetVolume": "1566663.00622100", | |
| "trades": 3944, | |
| "takerBaseAssetVolume": "120363.18000000", | |
| "takerQuoteAssetVolume": "965109.71244500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520773200000, | |
| "open": "8.02000000", | |
| "high": "8.16070000", | |
| "low": "7.91110000", | |
| "close": "8.00400000", | |
| "volume": "219408.59000000", | |
| "closeTime": 1520776799999, | |
| "quoteAssetVolume": "1765631.20974100", | |
| "trades": 3027, | |
| "takerBaseAssetVolume": "121835.78000000", | |
| "takerQuoteAssetVolume": "981538.73037400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520776800000, | |
| "open": "7.98690000", | |
| "high": "8.06990000", | |
| "low": "7.92110000", | |
| "close": "8.00000000", | |
| "volume": "193593.61000000", | |
| "closeTime": 1520780399999, | |
| "quoteAssetVolume": "1546511.63041900", | |
| "trades": 2291, | |
| "takerBaseAssetVolume": "120249.65000000", | |
| "takerQuoteAssetVolume": "961382.20659200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520780400000, | |
| "open": "7.98300000", | |
| "high": "8.04360000", | |
| "low": "7.81020000", | |
| "close": "7.83800000", | |
| "volume": "198811.02000000", | |
| "closeTime": 1520783999999, | |
| "quoteAssetVolume": "1583594.77111100", | |
| "trades": 2322, | |
| "takerBaseAssetVolume": "99045.74000000", | |
| "takerQuoteAssetVolume": "787583.08052600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520784000000, | |
| "open": "7.83800000", | |
| "high": "8.04000000", | |
| "low": "7.82040000", | |
| "close": "7.95660000", | |
| "volume": "202214.89000000", | |
| "closeTime": 1520787599999, | |
| "quoteAssetVolume": "1610208.75903900", | |
| "trades": 2219, | |
| "takerBaseAssetVolume": "93646.83000000", | |
| "takerQuoteAssetVolume": "744976.52492100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520787600000, | |
| "open": "7.96260000", | |
| "high": "8.39000000", | |
| "low": "7.95650000", | |
| "close": "8.31330000", | |
| "volume": "231853.29000000", | |
| "closeTime": 1520791199999, | |
| "quoteAssetVolume": "1892526.68936000", | |
| "trades": 3543, | |
| "takerBaseAssetVolume": "134977.46000000", | |
| "takerQuoteAssetVolume": "1103442.67802900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520791200000, | |
| "open": "8.31330000", | |
| "high": "8.40000000", | |
| "low": "8.26000000", | |
| "close": "8.32700000", | |
| "volume": "232441.24000000", | |
| "closeTime": 1520794799999, | |
| "quoteAssetVolume": "1935452.96059800", | |
| "trades": 2813, | |
| "takerBaseAssetVolume": "149983.38000000", | |
| "takerQuoteAssetVolume": "1248970.22369200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520794800000, | |
| "open": "8.33870000", | |
| "high": "8.40000000", | |
| "low": "8.28100000", | |
| "close": "8.36980000", | |
| "volume": "99741.74000000", | |
| "closeTime": 1520798399999, | |
| "quoteAssetVolume": "831643.56282400", | |
| "trades": 1562, | |
| "takerBaseAssetVolume": "60787.36000000", | |
| "takerQuoteAssetVolume": "506744.25098800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520798400000, | |
| "open": "8.36890000", | |
| "high": "8.36890000", | |
| "low": "8.18840000", | |
| "close": "8.30630000", | |
| "volume": "106992.55000000", | |
| "closeTime": 1520801999999, | |
| "quoteAssetVolume": "884796.19535200", | |
| "trades": 2587, | |
| "takerBaseAssetVolume": "64677.83000000", | |
| "takerQuoteAssetVolume": "534929.73915100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520802000000, | |
| "open": "8.30630000", | |
| "high": "8.37430000", | |
| "low": "8.28060000", | |
| "close": "8.29030000", | |
| "volume": "74006.14000000", | |
| "closeTime": 1520805599999, | |
| "quoteAssetVolume": "615038.39356100", | |
| "trades": 1206, | |
| "takerBaseAssetVolume": "33239.55000000", | |
| "takerQuoteAssetVolume": "276279.98106700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520805600000, | |
| "open": "8.28320000", | |
| "high": "8.42300000", | |
| "low": "8.28000000", | |
| "close": "8.28000000", | |
| "volume": "99058.99000000", | |
| "closeTime": 1520809199999, | |
| "quoteAssetVolume": "826565.00915400", | |
| "trades": 1936, | |
| "takerBaseAssetVolume": "68651.16000000", | |
| "takerQuoteAssetVolume": "572680.85411500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520809200000, | |
| "open": "8.28010000", | |
| "high": "8.29860000", | |
| "low": "8.20410000", | |
| "close": "8.26800000", | |
| "volume": "82429.00000000", | |
| "closeTime": 1520812799999, | |
| "quoteAssetVolume": "680161.62443200", | |
| "trades": 1782, | |
| "takerBaseAssetVolume": "50953.27000000", | |
| "takerQuoteAssetVolume": "420450.71101900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520812800000, | |
| "open": "8.26790000", | |
| "high": "8.35000000", | |
| "low": "8.24630000", | |
| "close": "8.30000000", | |
| "volume": "57782.55000000", | |
| "closeTime": 1520816399999, | |
| "quoteAssetVolume": "480071.35079000", | |
| "trades": 1456, | |
| "takerBaseAssetVolume": "25170.14000000", | |
| "takerQuoteAssetVolume": "209130.66777500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520816400000, | |
| "open": "8.29660000", | |
| "high": "8.43010000", | |
| "low": "8.25000000", | |
| "close": "8.31850000", | |
| "volume": "94633.58000000", | |
| "closeTime": 1520819999999, | |
| "quoteAssetVolume": "791155.06269700", | |
| "trades": 1804, | |
| "takerBaseAssetVolume": "50886.31000000", | |
| "takerQuoteAssetVolume": "425324.61553500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520820000000, | |
| "open": "8.31060000", | |
| "high": "8.31060000", | |
| "low": "8.24190000", | |
| "close": "8.28990000", | |
| "volume": "84740.40000000", | |
| "closeTime": 1520823599999, | |
| "quoteAssetVolume": "702068.43071700", | |
| "trades": 1329, | |
| "takerBaseAssetVolume": "34383.38000000", | |
| "takerQuoteAssetVolume": "284982.69495500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520823600000, | |
| "open": "8.27870000", | |
| "high": "8.30980000", | |
| "low": "8.12860000", | |
| "close": "8.16230000", | |
| "volume": "98682.72000000", | |
| "closeTime": 1520827199999, | |
| "quoteAssetVolume": "812626.41389900", | |
| "trades": 2034, | |
| "takerBaseAssetVolume": "46224.65000000", | |
| "takerQuoteAssetVolume": "380537.41418700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520827200000, | |
| "open": "8.16010000", | |
| "high": "8.29630000", | |
| "low": "8.12880000", | |
| "close": "8.26150000", | |
| "volume": "70401.67000000", | |
| "closeTime": 1520830799999, | |
| "quoteAssetVolume": "579427.84194000", | |
| "trades": 1663, | |
| "takerBaseAssetVolume": "35670.29000000", | |
| "takerQuoteAssetVolume": "293736.08417000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520830800000, | |
| "open": "8.26150000", | |
| "high": "8.31850000", | |
| "low": "8.19050000", | |
| "close": "8.27010000", | |
| "volume": "97956.28000000", | |
| "closeTime": 1520834399999, | |
| "quoteAssetVolume": "810390.62492800", | |
| "trades": 1304, | |
| "takerBaseAssetVolume": "55378.18000000", | |
| "takerQuoteAssetVolume": "458530.14837600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520834400000, | |
| "open": "8.27010000", | |
| "high": "8.36000000", | |
| "low": "8.23660000", | |
| "close": "8.31990000", | |
| "volume": "139057.69000000", | |
| "closeTime": 1520837999999, | |
| "quoteAssetVolume": "1155637.97712600", | |
| "trades": 1341, | |
| "takerBaseAssetVolume": "101721.68000000", | |
| "takerQuoteAssetVolume": "845169.30801500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520838000000, | |
| "open": "8.30330000", | |
| "high": "8.36700000", | |
| "low": "8.28000000", | |
| "close": "8.34330000", | |
| "volume": "219979.79000000", | |
| "closeTime": 1520841599999, | |
| "quoteAssetVolume": "1834256.03691900", | |
| "trades": 1356, | |
| "takerBaseAssetVolume": "106377.29000000", | |
| "takerQuoteAssetVolume": "887177.23689200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520841600000, | |
| "open": "8.34340000", | |
| "high": "8.37990000", | |
| "low": "8.30590000", | |
| "close": "8.31410000", | |
| "volume": "102183.45000000", | |
| "closeTime": 1520845199999, | |
| "quoteAssetVolume": "850917.33256200", | |
| "trades": 1023, | |
| "takerBaseAssetVolume": "72152.20000000", | |
| "takerQuoteAssetVolume": "600795.86074000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520845200000, | |
| "open": "8.31410000", | |
| "high": "8.49000000", | |
| "low": "8.30820000", | |
| "close": "8.43850000", | |
| "volume": "139559.50000000", | |
| "closeTime": 1520848799999, | |
| "quoteAssetVolume": "1171048.12521600", | |
| "trades": 2019, | |
| "takerBaseAssetVolume": "90272.36000000", | |
| "takerQuoteAssetVolume": "757860.32002200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520848800000, | |
| "open": "8.43850000", | |
| "high": "8.49880000", | |
| "low": "8.42700000", | |
| "close": "8.47230000", | |
| "volume": "176632.17000000", | |
| "closeTime": 1520852399999, | |
| "quoteAssetVolume": "1495142.14332200", | |
| "trades": 1903, | |
| "takerBaseAssetVolume": "90014.61000000", | |
| "takerQuoteAssetVolume": "761829.56930700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520852400000, | |
| "open": "8.47980000", | |
| "high": "8.49000000", | |
| "low": "8.41070000", | |
| "close": "8.48580000", | |
| "volume": "167280.37000000", | |
| "closeTime": 1520855999999, | |
| "quoteAssetVolume": "1414488.77576100", | |
| "trades": 1906, | |
| "takerBaseAssetVolume": "111865.13000000", | |
| "takerQuoteAssetVolume": "946160.14478600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520856000000, | |
| "open": "8.48670000", | |
| "high": "8.49000000", | |
| "low": "8.42190000", | |
| "close": "8.43740000", | |
| "volume": "163386.09000000", | |
| "closeTime": 1520859599999, | |
| "quoteAssetVolume": "1380365.84479900", | |
| "trades": 1205, | |
| "takerBaseAssetVolume": "108212.06000000", | |
| "takerQuoteAssetVolume": "914402.36217500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520859600000, | |
| "open": "8.43740000", | |
| "high": "8.44440000", | |
| "low": "8.36490000", | |
| "close": "8.39930000", | |
| "volume": "165290.87000000", | |
| "closeTime": 1520863199999, | |
| "quoteAssetVolume": "1389822.33703200", | |
| "trades": 1412, | |
| "takerBaseAssetVolume": "91858.84000000", | |
| "takerQuoteAssetVolume": "772494.63852600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520863200000, | |
| "open": "8.39920000", | |
| "high": "8.40290000", | |
| "low": "7.90000000", | |
| "close": "7.96270000", | |
| "volume": "199395.54000000", | |
| "closeTime": 1520866799999, | |
| "quoteAssetVolume": "1631071.10220900", | |
| "trades": 4430, | |
| "takerBaseAssetVolume": "105764.46000000", | |
| "takerQuoteAssetVolume": "864716.28247200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520866800000, | |
| "open": "7.97440000", | |
| "high": "8.11000000", | |
| "low": "7.88160000", | |
| "close": "7.96700000", | |
| "volume": "144804.35000000", | |
| "closeTime": 1520870399999, | |
| "quoteAssetVolume": "1160045.61516000", | |
| "trades": 3093, | |
| "takerBaseAssetVolume": "79637.31000000", | |
| "takerQuoteAssetVolume": "638418.10152600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520870400000, | |
| "open": "7.95860000", | |
| "high": "7.99720000", | |
| "low": "7.81800000", | |
| "close": "7.93470000", | |
| "volume": "86407.80000000", | |
| "closeTime": 1520873999999, | |
| "quoteAssetVolume": "683851.34715900", | |
| "trades": 3067, | |
| "takerBaseAssetVolume": "46312.12000000", | |
| "takerQuoteAssetVolume": "366711.49265100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520874000000, | |
| "open": "7.93470000", | |
| "high": "8.05580000", | |
| "low": "7.89980000", | |
| "close": "7.96000000", | |
| "volume": "58173.61000000", | |
| "closeTime": 1520877599999, | |
| "quoteAssetVolume": "464450.02060000", | |
| "trades": 2043, | |
| "takerBaseAssetVolume": "29157.38000000", | |
| "takerQuoteAssetVolume": "232785.64198800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520877600000, | |
| "open": "7.96760000", | |
| "high": "8.05570000", | |
| "low": "7.90520000", | |
| "close": "8.04170000", | |
| "volume": "51029.59000000", | |
| "closeTime": 1520881199999, | |
| "quoteAssetVolume": "407515.46688000", | |
| "trades": 1715, | |
| "takerBaseAssetVolume": "30615.21000000", | |
| "takerQuoteAssetVolume": "244355.58091300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520881200000, | |
| "open": "8.01850000", | |
| "high": "8.03630000", | |
| "low": "7.70000000", | |
| "close": "7.77620000", | |
| "volume": "63710.23000000", | |
| "closeTime": 1520884799999, | |
| "quoteAssetVolume": "498743.09574900", | |
| "trades": 2449, | |
| "takerBaseAssetVolume": "25694.13000000", | |
| "takerQuoteAssetVolume": "201156.82087400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520884800000, | |
| "open": "7.77950000", | |
| "high": "7.96870000", | |
| "low": "7.66000000", | |
| "close": "7.90700000", | |
| "volume": "70096.34000000", | |
| "closeTime": 1520888399999, | |
| "quoteAssetVolume": "549979.59354500", | |
| "trades": 2347, | |
| "takerBaseAssetVolume": "25137.55000000", | |
| "takerQuoteAssetVolume": "197312.71828200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520888400000, | |
| "open": "7.90700000", | |
| "high": "8.03000000", | |
| "low": "7.81990000", | |
| "close": "8.00830000", | |
| "volume": "26059.56000000", | |
| "closeTime": 1520891999999, | |
| "quoteAssetVolume": "206671.70870800", | |
| "trades": 1203, | |
| "takerBaseAssetVolume": "13775.68000000", | |
| "takerQuoteAssetVolume": "109142.52147000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520892000000, | |
| "open": "8.00500000", | |
| "high": "8.06180000", | |
| "low": "7.90760000", | |
| "close": "7.95590000", | |
| "volume": "30622.29000000", | |
| "closeTime": 1520895599999, | |
| "quoteAssetVolume": "245052.09135000", | |
| "trades": 1469, | |
| "takerBaseAssetVolume": "11746.69000000", | |
| "takerQuoteAssetVolume": "94004.52433600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520895600000, | |
| "open": "7.96350000", | |
| "high": "8.06520000", | |
| "low": "7.94980000", | |
| "close": "8.03400000", | |
| "volume": "21993.23000000", | |
| "closeTime": 1520899199999, | |
| "quoteAssetVolume": "176414.76750300", | |
| "trades": 1025, | |
| "takerBaseAssetVolume": "11712.37000000", | |
| "takerQuoteAssetVolume": "93992.25426700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520899200000, | |
| "open": "8.02040000", | |
| "high": "8.11400000", | |
| "low": "7.95820000", | |
| "close": "8.10640000", | |
| "volume": "65992.54000000", | |
| "closeTime": 1520902799999, | |
| "quoteAssetVolume": "532361.34185800", | |
| "trades": 1303, | |
| "takerBaseAssetVolume": "39314.68000000", | |
| "takerQuoteAssetVolume": "317384.65467700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520902800000, | |
| "open": "8.10600000", | |
| "high": "8.19550000", | |
| "low": "7.99730000", | |
| "close": "8.00980000", | |
| "volume": "124084.47000000", | |
| "closeTime": 1520906399999, | |
| "quoteAssetVolume": "1005295.54488900", | |
| "trades": 1523, | |
| "takerBaseAssetVolume": "47504.46000000", | |
| "takerQuoteAssetVolume": "384663.89486500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520906400000, | |
| "open": "8.00980000", | |
| "high": "8.08000000", | |
| "low": "7.98020000", | |
| "close": "8.01330000", | |
| "volume": "73160.25000000", | |
| "closeTime": 1520909999999, | |
| "quoteAssetVolume": "587623.71390400", | |
| "trades": 1049, | |
| "takerBaseAssetVolume": "42844.71000000", | |
| "takerQuoteAssetVolume": "344220.89646700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520910000000, | |
| "open": "8.01340000", | |
| "high": "8.01340000", | |
| "low": "7.88000000", | |
| "close": "7.98220000", | |
| "volume": "103924.81000000", | |
| "closeTime": 1520913599999, | |
| "quoteAssetVolume": "827200.25755800", | |
| "trades": 1690, | |
| "takerBaseAssetVolume": "67099.85000000", | |
| "takerQuoteAssetVolume": "534383.94981100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520913600000, | |
| "open": "7.97430000", | |
| "high": "8.22580000", | |
| "low": "7.96440000", | |
| "close": "8.16040000", | |
| "volume": "138397.81000000", | |
| "closeTime": 1520917199999, | |
| "quoteAssetVolume": "1130038.18748700", | |
| "trades": 2981, | |
| "takerBaseAssetVolume": "92507.13000000", | |
| "takerQuoteAssetVolume": "755222.50071700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520917200000, | |
| "open": "8.17940000", | |
| "high": "8.22000000", | |
| "low": "8.16000000", | |
| "close": "8.20660000", | |
| "volume": "97853.51000000", | |
| "closeTime": 1520920799999, | |
| "quoteAssetVolume": "801342.11589300", | |
| "trades": 1165, | |
| "takerBaseAssetVolume": "53361.71000000", | |
| "takerQuoteAssetVolume": "436972.94452400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520920800000, | |
| "open": "8.20660000", | |
| "high": "8.28880000", | |
| "low": "8.15630000", | |
| "close": "8.17440000", | |
| "volume": "136724.19000000", | |
| "closeTime": 1520924399999, | |
| "quoteAssetVolume": "1123798.12999800", | |
| "trades": 1665, | |
| "takerBaseAssetVolume": "82105.36000000", | |
| "takerQuoteAssetVolume": "674877.13097100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520924400000, | |
| "open": "8.18450000", | |
| "high": "8.21260000", | |
| "low": "8.00990000", | |
| "close": "8.10990000", | |
| "volume": "139239.71000000", | |
| "closeTime": 1520927999999, | |
| "quoteAssetVolume": "1128519.45620600", | |
| "trades": 2218, | |
| "takerBaseAssetVolume": "84883.86000000", | |
| "takerQuoteAssetVolume": "687241.01098800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520928000000, | |
| "open": "8.10030000", | |
| "high": "8.13250000", | |
| "low": "8.00000000", | |
| "close": "8.06420000", | |
| "volume": "141300.04000000", | |
| "closeTime": 1520931599999, | |
| "quoteAssetVolume": "1140010.80169000", | |
| "trades": 1654, | |
| "takerBaseAssetVolume": "88437.04000000", | |
| "takerQuoteAssetVolume": "713402.51951600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520931600000, | |
| "open": "8.06420000", | |
| "high": "8.19000000", | |
| "low": "8.04610000", | |
| "close": "8.15260000", | |
| "volume": "163754.14000000", | |
| "closeTime": 1520935199999, | |
| "quoteAssetVolume": "1331149.39454900", | |
| "trades": 1585, | |
| "takerBaseAssetVolume": "88833.16000000", | |
| "takerQuoteAssetVolume": "722403.34911200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520935200000, | |
| "open": "8.15270000", | |
| "high": "8.18480000", | |
| "low": "7.85030000", | |
| "close": "7.85030000", | |
| "volume": "143422.11000000", | |
| "closeTime": 1520938799999, | |
| "quoteAssetVolume": "1155049.76372500", | |
| "trades": 2696, | |
| "takerBaseAssetVolume": "88173.33000000", | |
| "takerQuoteAssetVolume": "711333.16095000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520938800000, | |
| "open": "7.85030000", | |
| "high": "8.10000000", | |
| "low": "7.80550000", | |
| "close": "8.00990000", | |
| "volume": "116687.55000000", | |
| "closeTime": 1520942399999, | |
| "quoteAssetVolume": "927352.09934400", | |
| "trades": 1788, | |
| "takerBaseAssetVolume": "69320.83000000", | |
| "takerQuoteAssetVolume": "551267.45598200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520942400000, | |
| "open": "8.01460000", | |
| "high": "8.01470000", | |
| "low": "7.83080000", | |
| "close": "7.92770000", | |
| "volume": "124533.40000000", | |
| "closeTime": 1520945999999, | |
| "quoteAssetVolume": "988148.42937400", | |
| "trades": 2029, | |
| "takerBaseAssetVolume": "86230.35000000", | |
| "takerQuoteAssetVolume": "684660.10340100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520946000000, | |
| "open": "7.92780000", | |
| "high": "10.40000000", | |
| "low": "7.91880000", | |
| "close": "10.18000000", | |
| "volume": "1273190.77000000", | |
| "closeTime": 1520949599999, | |
| "quoteAssetVolume": "12012040.43642000", | |
| "trades": 23218, | |
| "takerBaseAssetVolume": "771512.08000000", | |
| "takerQuoteAssetVolume": "7285554.28513000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520949600000, | |
| "open": "10.16200000", | |
| "high": "11.00000000", | |
| "low": "9.50000000", | |
| "close": "10.82190000", | |
| "volume": "1588986.97000000", | |
| "closeTime": 1520953199999, | |
| "quoteAssetVolume": "16545158.42029700", | |
| "trades": 33602, | |
| "takerBaseAssetVolume": "925752.41000000", | |
| "takerQuoteAssetVolume": "9662344.66939500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520953200000, | |
| "open": "10.82000000", | |
| "high": "10.82190000", | |
| "low": "9.54500000", | |
| "close": "9.63800000", | |
| "volume": "935324.12000000", | |
| "closeTime": 1520956799999, | |
| "quoteAssetVolume": "9407169.00398300", | |
| "trades": 18455, | |
| "takerBaseAssetVolume": "360293.49000000", | |
| "takerQuoteAssetVolume": "3620589.18158700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520956800000, | |
| "open": "9.63000000", | |
| "high": "9.99500000", | |
| "low": "9.51000000", | |
| "close": "9.65000000", | |
| "volume": "441680.50000000", | |
| "closeTime": 1520960399999, | |
| "quoteAssetVolume": "4306651.19585000", | |
| "trades": 8974, | |
| "takerBaseAssetVolume": "207801.84000000", | |
| "takerQuoteAssetVolume": "2029600.64786400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520960400000, | |
| "open": "9.66210000", | |
| "high": "10.19700000", | |
| "low": "9.65000000", | |
| "close": "9.98830000", | |
| "volume": "228540.00000000", | |
| "closeTime": 1520963999999, | |
| "quoteAssetVolume": "2262664.92489800", | |
| "trades": 6720, | |
| "takerBaseAssetVolume": "122308.09000000", | |
| "takerQuoteAssetVolume": "1210381.99253600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520964000000, | |
| "open": "9.97060000", | |
| "high": "10.12090000", | |
| "low": "9.78000000", | |
| "close": "9.92000000", | |
| "volume": "222386.07000000", | |
| "closeTime": 1520967599999, | |
| "quoteAssetVolume": "2219725.53185700", | |
| "trades": 6064, | |
| "takerBaseAssetVolume": "125666.70000000", | |
| "takerQuoteAssetVolume": "1255665.66132700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520967600000, | |
| "open": "9.89370000", | |
| "high": "10.06100000", | |
| "low": "9.80010000", | |
| "close": "9.89150000", | |
| "volume": "122263.73000000", | |
| "closeTime": 1520971199999, | |
| "quoteAssetVolume": "1213605.74551900", | |
| "trades": 3949, | |
| "takerBaseAssetVolume": "51649.75000000", | |
| "takerQuoteAssetVolume": "513279.40712800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520971200000, | |
| "open": "9.89150000", | |
| "high": "9.92910000", | |
| "low": "9.70810000", | |
| "close": "9.84500000", | |
| "volume": "112223.71000000", | |
| "closeTime": 1520974799999, | |
| "quoteAssetVolume": "1103789.34105500", | |
| "trades": 3798, | |
| "takerBaseAssetVolume": "59408.50000000", | |
| "takerQuoteAssetVolume": "584506.25846500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520974800000, | |
| "open": "9.84020000", | |
| "high": "10.45600000", | |
| "low": "9.80000000", | |
| "close": "10.41780000", | |
| "volume": "186607.52000000", | |
| "closeTime": 1520978399999, | |
| "quoteAssetVolume": "1889635.69596500", | |
| "trades": 4879, | |
| "takerBaseAssetVolume": "116323.77000000", | |
| "takerQuoteAssetVolume": "1179225.84672300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520978400000, | |
| "open": "10.41780000", | |
| "high": "10.62500000", | |
| "low": "10.14790000", | |
| "close": "10.31000000", | |
| "volume": "328495.64000000", | |
| "closeTime": 1520981999999, | |
| "quoteAssetVolume": "3413530.17493500", | |
| "trades": 8386, | |
| "takerBaseAssetVolume": "163320.53000000", | |
| "takerQuoteAssetVolume": "1698952.24332600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520982000000, | |
| "open": "10.31010000", | |
| "high": "10.51740000", | |
| "low": "9.75700000", | |
| "close": "10.21880000", | |
| "volume": "219091.00000000", | |
| "closeTime": 1520985599999, | |
| "quoteAssetVolume": "2240994.08493900", | |
| "trades": 5850, | |
| "takerBaseAssetVolume": "100039.13000000", | |
| "takerQuoteAssetVolume": "1024886.15705000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520985600000, | |
| "open": "10.19990000", | |
| "high": "10.24600000", | |
| "low": "9.86340000", | |
| "close": "10.05750000", | |
| "volume": "139926.23000000", | |
| "closeTime": 1520989199999, | |
| "quoteAssetVolume": "1410089.55226500", | |
| "trades": 5209, | |
| "takerBaseAssetVolume": "72816.99000000", | |
| "takerQuoteAssetVolume": "734580.06417400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520989200000, | |
| "open": "10.06000000", | |
| "high": "10.25000000", | |
| "low": "10.06000000", | |
| "close": "10.17000000", | |
| "volume": "141134.19000000", | |
| "closeTime": 1520992799999, | |
| "quoteAssetVolume": "1435521.73253400", | |
| "trades": 3243, | |
| "takerBaseAssetVolume": "88562.70000000", | |
| "takerQuoteAssetVolume": "900532.56270900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520992800000, | |
| "open": "10.17000000", | |
| "high": "10.45000000", | |
| "low": "10.15270000", | |
| "close": "10.41370000", | |
| "volume": "255955.96000000", | |
| "closeTime": 1520996399999, | |
| "quoteAssetVolume": "2629766.96476600", | |
| "trades": 4334, | |
| "takerBaseAssetVolume": "154631.17000000", | |
| "takerQuoteAssetVolume": "1587824.69116300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1520996400000, | |
| "open": "10.41370000", | |
| "high": "10.67530000", | |
| "low": "10.25000000", | |
| "close": "10.55000000", | |
| "volume": "293245.58000000", | |
| "closeTime": 1520999999999, | |
| "quoteAssetVolume": "3074029.94998100", | |
| "trades": 5710, | |
| "takerBaseAssetVolume": "142542.41000000", | |
| "takerQuoteAssetVolume": "1493967.43585300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521000000000, | |
| "open": "10.55000000", | |
| "high": "10.58500000", | |
| "low": "10.18010000", | |
| "close": "10.49990000", | |
| "volume": "321092.22000000", | |
| "closeTime": 1521003599999, | |
| "quoteAssetVolume": "3346781.92627200", | |
| "trades": 5733, | |
| "takerBaseAssetVolume": "188388.23000000", | |
| "takerQuoteAssetVolume": "1965168.79061900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521003600000, | |
| "open": "10.49990000", | |
| "high": "10.63020000", | |
| "low": "10.38380000", | |
| "close": "10.53000000", | |
| "volume": "256676.69000000", | |
| "closeTime": 1521007199999, | |
| "quoteAssetVolume": "2706970.53567800", | |
| "trades": 3659, | |
| "takerBaseAssetVolume": "146677.22000000", | |
| "takerQuoteAssetVolume": "1547490.71973600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521007200000, | |
| "open": "10.52600000", | |
| "high": "10.52600000", | |
| "low": "10.10500000", | |
| "close": "10.19140000", | |
| "volume": "296801.41000000", | |
| "closeTime": 1521010799999, | |
| "quoteAssetVolume": "3062972.44381200", | |
| "trades": 5647, | |
| "takerBaseAssetVolume": "157822.26000000", | |
| "takerQuoteAssetVolume": "1627675.81840700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521010800000, | |
| "open": "10.20070000", | |
| "high": "10.45000000", | |
| "low": "10.20000000", | |
| "close": "10.30000000", | |
| "volume": "247553.66000000", | |
| "closeTime": 1521014399999, | |
| "quoteAssetVolume": "2554743.99814200", | |
| "trades": 3756, | |
| "takerBaseAssetVolume": "148956.83000000", | |
| "takerQuoteAssetVolume": "1537406.28145500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521014400000, | |
| "open": "10.30000000", | |
| "high": "10.33200000", | |
| "low": "10.21610000", | |
| "close": "10.31790000", | |
| "volume": "181688.01000000", | |
| "closeTime": 1521017999999, | |
| "quoteAssetVolume": "1865928.96407900", | |
| "trades": 1963, | |
| "takerBaseAssetVolume": "103153.51000000", | |
| "takerQuoteAssetVolume": "1059500.08905500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521018000000, | |
| "open": "10.31810000", | |
| "high": "10.42520000", | |
| "low": "9.78000000", | |
| "close": "9.83000000", | |
| "volume": "338693.92000000", | |
| "closeTime": 1521021599999, | |
| "quoteAssetVolume": "3395237.98634900", | |
| "trades": 6164, | |
| "takerBaseAssetVolume": "212329.05000000", | |
| "takerQuoteAssetVolume": "2126236.99909800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521021600000, | |
| "open": "9.81830000", | |
| "high": "10.09000000", | |
| "low": "9.55730000", | |
| "close": "9.72980000", | |
| "volume": "328406.77000000", | |
| "closeTime": 1521025199999, | |
| "quoteAssetVolume": "3205822.05872100", | |
| "trades": 6681, | |
| "takerBaseAssetVolume": "175805.31000000", | |
| "takerQuoteAssetVolume": "1714970.92735900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521025200000, | |
| "open": "9.72900000", | |
| "high": "9.77000000", | |
| "low": "9.51440000", | |
| "close": "9.57860000", | |
| "volume": "215561.51000000", | |
| "closeTime": 1521028799999, | |
| "quoteAssetVolume": "2078475.28761100", | |
| "trades": 4021, | |
| "takerBaseAssetVolume": "122656.64000000", | |
| "takerQuoteAssetVolume": "1183760.57087400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521028800000, | |
| "open": "9.57850000", | |
| "high": "9.75800000", | |
| "low": "9.35000000", | |
| "close": "9.69450000", | |
| "volume": "316992.94000000", | |
| "closeTime": 1521032399999, | |
| "quoteAssetVolume": "3036372.82084600", | |
| "trades": 5512, | |
| "takerBaseAssetVolume": "164940.61000000", | |
| "takerQuoteAssetVolume": "1581219.37328500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521032400000, | |
| "open": "9.69450000", | |
| "high": "9.74680000", | |
| "low": "9.51010000", | |
| "close": "9.55570000", | |
| "volume": "189824.04000000", | |
| "closeTime": 1521035999999, | |
| "quoteAssetVolume": "1824141.58850000", | |
| "trades": 2927, | |
| "takerBaseAssetVolume": "90274.81000000", | |
| "takerQuoteAssetVolume": "867470.54827100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521036000000, | |
| "open": "9.55920000", | |
| "high": "9.65000000", | |
| "low": "9.40000000", | |
| "close": "9.44000000", | |
| "volume": "166700.21000000", | |
| "closeTime": 1521039599999, | |
| "quoteAssetVolume": "1585430.89848300", | |
| "trades": 3875, | |
| "takerBaseAssetVolume": "83211.01000000", | |
| "takerQuoteAssetVolume": "790910.48442200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521039600000, | |
| "open": "9.44000000", | |
| "high": "9.60020000", | |
| "low": "9.44000000", | |
| "close": "9.57990000", | |
| "volume": "173684.85000000", | |
| "closeTime": 1521043199999, | |
| "quoteAssetVolume": "1651986.39927600", | |
| "trades": 5347, | |
| "takerBaseAssetVolume": "108933.38000000", | |
| "takerQuoteAssetVolume": "1037425.82945700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521043200000, | |
| "open": "9.57990000", | |
| "high": "9.60000000", | |
| "low": "9.02100000", | |
| "close": "9.10150000", | |
| "volume": "192432.36000000", | |
| "closeTime": 1521046799999, | |
| "quoteAssetVolume": "1785078.73175700", | |
| "trades": 5674, | |
| "takerBaseAssetVolume": "65142.83000000", | |
| "takerQuoteAssetVolume": "604907.35471400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521046800000, | |
| "open": "9.10510000", | |
| "high": "9.34710000", | |
| "low": "8.79500000", | |
| "close": "9.04910000", | |
| "volume": "283196.14000000", | |
| "closeTime": 1521050399999, | |
| "quoteAssetVolume": "2563147.43559400", | |
| "trades": 8050, | |
| "takerBaseAssetVolume": "143738.91000000", | |
| "takerQuoteAssetVolume": "1301076.72154900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521050400000, | |
| "open": "9.06730000", | |
| "high": "9.12610000", | |
| "low": "8.80000000", | |
| "close": "9.00070000", | |
| "volume": "132724.84000000", | |
| "closeTime": 1521053999999, | |
| "quoteAssetVolume": "1195580.22076000", | |
| "trades": 4823, | |
| "takerBaseAssetVolume": "56992.99000000", | |
| "takerQuoteAssetVolume": "513215.02634600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521054000000, | |
| "open": "9.00070000", | |
| "high": "9.27000000", | |
| "low": "9.00000000", | |
| "close": "9.08050000", | |
| "volume": "71811.62000000", | |
| "closeTime": 1521057599999, | |
| "quoteAssetVolume": "656490.02045200", | |
| "trades": 2979, | |
| "takerBaseAssetVolume": "32372.44000000", | |
| "takerQuoteAssetVolume": "295822.82927000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521057600000, | |
| "open": "9.08050000", | |
| "high": "9.18000000", | |
| "low": "9.01000000", | |
| "close": "9.15000000", | |
| "volume": "63440.49000000", | |
| "closeTime": 1521061199999, | |
| "quoteAssetVolume": "576950.92230600", | |
| "trades": 2393, | |
| "takerBaseAssetVolume": "28519.35000000", | |
| "takerQuoteAssetVolume": "259431.23192000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521061200000, | |
| "open": "9.15010000", | |
| "high": "9.16830000", | |
| "low": "8.50000000", | |
| "close": "8.74880000", | |
| "volume": "272296.45000000", | |
| "closeTime": 1521064799999, | |
| "quoteAssetVolume": "2367740.93204100", | |
| "trades": 6951, | |
| "takerBaseAssetVolume": "112442.03000000", | |
| "takerQuoteAssetVolume": "978216.03986900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521064800000, | |
| "open": "8.76680000", | |
| "high": "9.00000000", | |
| "low": "8.55000000", | |
| "close": "8.77360000", | |
| "volume": "189755.53000000", | |
| "closeTime": 1521068399999, | |
| "quoteAssetVolume": "1668690.14014000", | |
| "trades": 6375, | |
| "takerBaseAssetVolume": "103791.83000000", | |
| "takerQuoteAssetVolume": "912727.32253900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521068400000, | |
| "open": "8.77360000", | |
| "high": "8.98970000", | |
| "low": "8.76010000", | |
| "close": "8.92430000", | |
| "volume": "84539.00000000", | |
| "closeTime": 1521071999999, | |
| "quoteAssetVolume": "751756.59526400", | |
| "trades": 2482, | |
| "takerBaseAssetVolume": "32951.41000000", | |
| "takerQuoteAssetVolume": "293200.75883900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521072000000, | |
| "open": "8.91500000", | |
| "high": "9.07360000", | |
| "low": "8.66000000", | |
| "close": "8.77130000", | |
| "volume": "105329.23000000", | |
| "closeTime": 1521075599999, | |
| "quoteAssetVolume": "933246.46180900", | |
| "trades": 3408, | |
| "takerBaseAssetVolume": "47220.76000000", | |
| "takerQuoteAssetVolume": "418833.07070500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521075600000, | |
| "open": "8.77130000", | |
| "high": "8.95000000", | |
| "low": "8.74210000", | |
| "close": "8.86980000", | |
| "volume": "56785.90000000", | |
| "closeTime": 1521079199999, | |
| "quoteAssetVolume": "502974.74361400", | |
| "trades": 1862, | |
| "takerBaseAssetVolume": "33507.31000000", | |
| "takerQuoteAssetVolume": "296742.26398100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521079200000, | |
| "open": "8.86980000", | |
| "high": "8.88990000", | |
| "low": "8.30020000", | |
| "close": "8.35800000", | |
| "volume": "194934.20000000", | |
| "closeTime": 1521082799999, | |
| "quoteAssetVolume": "1673464.74634200", | |
| "trades": 5234, | |
| "takerBaseAssetVolume": "77787.41000000", | |
| "takerQuoteAssetVolume": "667421.84215800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521082800000, | |
| "open": "8.34370000", | |
| "high": "8.85000000", | |
| "low": "8.34370000", | |
| "close": "8.68310000", | |
| "volume": "220165.00000000", | |
| "closeTime": 1521086399999, | |
| "quoteAssetVolume": "1907161.93035900", | |
| "trades": 5618, | |
| "takerBaseAssetVolume": "105512.48000000", | |
| "takerQuoteAssetVolume": "917684.84214000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521086400000, | |
| "open": "8.68310000", | |
| "high": "8.78000000", | |
| "low": "8.53300000", | |
| "close": "8.62830000", | |
| "volume": "76233.08000000", | |
| "closeTime": 1521089999999, | |
| "quoteAssetVolume": "659212.71059100", | |
| "trades": 2960, | |
| "takerBaseAssetVolume": "43839.12000000", | |
| "takerQuoteAssetVolume": "379332.06923000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521090000000, | |
| "open": "8.62830000", | |
| "high": "8.69560000", | |
| "low": "8.45000000", | |
| "close": "8.51400000", | |
| "volume": "93383.78000000", | |
| "closeTime": 1521093599999, | |
| "quoteAssetVolume": "797671.33158100", | |
| "trades": 3082, | |
| "takerBaseAssetVolume": "37931.55000000", | |
| "takerQuoteAssetVolume": "324325.20939500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521093600000, | |
| "open": "8.51990000", | |
| "high": "8.66240000", | |
| "low": "8.30000000", | |
| "close": "8.56880000", | |
| "volume": "131904.68000000", | |
| "closeTime": 1521097199999, | |
| "quoteAssetVolume": "1123373.98183300", | |
| "trades": 4566, | |
| "takerBaseAssetVolume": "65986.51000000", | |
| "takerQuoteAssetVolume": "562921.52203300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521097200000, | |
| "open": "8.56860000", | |
| "high": "8.87000000", | |
| "low": "8.56420000", | |
| "close": "8.81670000", | |
| "volume": "98162.62000000", | |
| "closeTime": 1521100799999, | |
| "quoteAssetVolume": "856773.60569700", | |
| "trades": 2872, | |
| "takerBaseAssetVolume": "49629.51000000", | |
| "takerQuoteAssetVolume": "433413.92604600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521100800000, | |
| "open": "8.81650000", | |
| "high": "9.33530000", | |
| "low": "8.71100000", | |
| "close": "9.20320000", | |
| "volume": "248092.14000000", | |
| "closeTime": 1521104399999, | |
| "quoteAssetVolume": "2252747.06982000", | |
| "trades": 6424, | |
| "takerBaseAssetVolume": "129314.42000000", | |
| "takerQuoteAssetVolume": "1173268.87633800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521104400000, | |
| "open": "9.20220000", | |
| "high": "9.29200000", | |
| "low": "9.00000000", | |
| "close": "9.18860000", | |
| "volume": "258076.64000000", | |
| "closeTime": 1521107999999, | |
| "quoteAssetVolume": "2365896.42734500", | |
| "trades": 4465, | |
| "takerBaseAssetVolume": "127317.84000000", | |
| "takerQuoteAssetVolume": "1167581.50344500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521108000000, | |
| "open": "9.19000000", | |
| "high": "9.44860000", | |
| "low": "9.00000000", | |
| "close": "9.08980000", | |
| "volume": "261255.72000000", | |
| "closeTime": 1521111599999, | |
| "quoteAssetVolume": "2409803.89207500", | |
| "trades": 5439, | |
| "takerBaseAssetVolume": "146236.70000000", | |
| "takerQuoteAssetVolume": "1348988.42076200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521111600000, | |
| "open": "9.08980000", | |
| "high": "9.31850000", | |
| "low": "9.01000000", | |
| "close": "9.22020000", | |
| "volume": "241872.38000000", | |
| "closeTime": 1521115199999, | |
| "quoteAssetVolume": "2219448.48093500", | |
| "trades": 3367, | |
| "takerBaseAssetVolume": "113460.59000000", | |
| "takerQuoteAssetVolume": "1041585.11252600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521115200000, | |
| "open": "9.22020000", | |
| "high": "9.22810000", | |
| "low": "9.11720000", | |
| "close": "9.18000000", | |
| "volume": "155441.99000000", | |
| "closeTime": 1521118799999, | |
| "quoteAssetVolume": "1422952.57289700", | |
| "trades": 2311, | |
| "takerBaseAssetVolume": "89862.61000000", | |
| "takerQuoteAssetVolume": "822933.45912300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521118800000, | |
| "open": "9.18000000", | |
| "high": "9.33000000", | |
| "low": "9.09990000", | |
| "close": "9.27060000", | |
| "volume": "202085.50000000", | |
| "closeTime": 1521122399999, | |
| "quoteAssetVolume": "1858554.09542800", | |
| "trades": 3239, | |
| "takerBaseAssetVolume": "120607.59000000", | |
| "takerQuoteAssetVolume": "1109043.25096700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521122400000, | |
| "open": "9.27340000", | |
| "high": "9.29120000", | |
| "low": "9.12520000", | |
| "close": "9.21930000", | |
| "volume": "230816.22000000", | |
| "closeTime": 1521125999999, | |
| "quoteAssetVolume": "2125904.62136500", | |
| "trades": 3149, | |
| "takerBaseAssetVolume": "112784.91000000", | |
| "takerQuoteAssetVolume": "1038376.86533400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521126000000, | |
| "open": "9.21400000", | |
| "high": "9.21920000", | |
| "low": "8.67040000", | |
| "close": "8.89300000", | |
| "volume": "347337.63000000", | |
| "closeTime": 1521129599999, | |
| "quoteAssetVolume": "3077426.63295500", | |
| "trades": 7593, | |
| "takerBaseAssetVolume": "191766.63000000", | |
| "takerQuoteAssetVolume": "1697401.00549300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521129600000, | |
| "open": "8.89290000", | |
| "high": "8.94970000", | |
| "low": "8.70000000", | |
| "close": "8.85430000", | |
| "volume": "197634.40000000", | |
| "closeTime": 1521133199999, | |
| "quoteAssetVolume": "1745365.71443700", | |
| "trades": 3211, | |
| "takerBaseAssetVolume": "86952.11000000", | |
| "takerQuoteAssetVolume": "767691.67656800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521133200000, | |
| "open": "8.85960000", | |
| "high": "9.04880000", | |
| "low": "8.82770000", | |
| "close": "8.92940000", | |
| "volume": "187137.05000000", | |
| "closeTime": 1521136799999, | |
| "quoteAssetVolume": "1673390.29518400", | |
| "trades": 3327, | |
| "takerBaseAssetVolume": "82460.60000000", | |
| "takerQuoteAssetVolume": "737939.31355200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521136800000, | |
| "open": "8.92980000", | |
| "high": "9.00000000", | |
| "low": "8.84000000", | |
| "close": "8.91890000", | |
| "volume": "159891.55000000", | |
| "closeTime": 1521140399999, | |
| "quoteAssetVolume": "1424895.15630900", | |
| "trades": 1671, | |
| "takerBaseAssetVolume": "65813.23000000", | |
| "takerQuoteAssetVolume": "587218.30874600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521140400000, | |
| "open": "8.91070000", | |
| "high": "9.08700000", | |
| "low": "8.90300000", | |
| "close": "8.97000000", | |
| "volume": "179829.62000000", | |
| "closeTime": 1521143999999, | |
| "quoteAssetVolume": "1617586.70139500", | |
| "trades": 2549, | |
| "takerBaseAssetVolume": "58516.28000000", | |
| "takerQuoteAssetVolume": "526333.26144800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521144000000, | |
| "open": "8.97030000", | |
| "high": "9.04980000", | |
| "low": "8.85000000", | |
| "close": "8.91700000", | |
| "volume": "159947.05000000", | |
| "closeTime": 1521147599999, | |
| "quoteAssetVolume": "1428493.30696700", | |
| "trades": 1920, | |
| "takerBaseAssetVolume": "63642.54000000", | |
| "takerQuoteAssetVolume": "568607.47568700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521147600000, | |
| "open": "8.92160000", | |
| "high": "9.07000000", | |
| "low": "8.75370000", | |
| "close": "9.06810000", | |
| "volume": "150465.01000000", | |
| "closeTime": 1521151199999, | |
| "quoteAssetVolume": "1342358.46156200", | |
| "trades": 2561, | |
| "takerBaseAssetVolume": "92376.88000000", | |
| "takerQuoteAssetVolume": "822684.70131100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521151200000, | |
| "open": "9.06800000", | |
| "high": "9.17040000", | |
| "low": "8.91000000", | |
| "close": "9.05640000", | |
| "volume": "154918.72000000", | |
| "closeTime": 1521154799999, | |
| "quoteAssetVolume": "1399037.39889400", | |
| "trades": 2527, | |
| "takerBaseAssetVolume": "102395.59000000", | |
| "takerQuoteAssetVolume": "924425.35102600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521154800000, | |
| "open": "9.05230000", | |
| "high": "9.13000000", | |
| "low": "8.97000000", | |
| "close": "9.10470000", | |
| "volume": "162658.66000000", | |
| "closeTime": 1521158399999, | |
| "quoteAssetVolume": "1472507.03143500", | |
| "trades": 1928, | |
| "takerBaseAssetVolume": "102721.12000000", | |
| "takerQuoteAssetVolume": "930681.71272900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521158400000, | |
| "open": "9.10740000", | |
| "high": "9.18760000", | |
| "low": "8.89000000", | |
| "close": "8.89000000", | |
| "volume": "186421.25000000", | |
| "closeTime": 1521161999999, | |
| "quoteAssetVolume": "1688445.34498100", | |
| "trades": 2825, | |
| "takerBaseAssetVolume": "90705.17000000", | |
| "takerQuoteAssetVolume": "822274.73774600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521162000000, | |
| "open": "8.89000000", | |
| "high": "8.99480000", | |
| "low": "8.55000000", | |
| "close": "8.77410000", | |
| "volume": "170416.26000000", | |
| "closeTime": 1521165599999, | |
| "quoteAssetVolume": "1494171.16776300", | |
| "trades": 3799, | |
| "takerBaseAssetVolume": "99002.93000000", | |
| "takerQuoteAssetVolume": "868360.58552200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521165600000, | |
| "open": "8.78000000", | |
| "high": "8.93980000", | |
| "low": "8.62210000", | |
| "close": "8.85210000", | |
| "volume": "159274.40000000", | |
| "closeTime": 1521169199999, | |
| "quoteAssetVolume": "1395947.36426200", | |
| "trades": 3124, | |
| "takerBaseAssetVolume": "96818.35000000", | |
| "takerQuoteAssetVolume": "848138.61151800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521169200000, | |
| "open": "8.84560000", | |
| "high": "8.93300000", | |
| "low": "8.68490000", | |
| "close": "8.72620000", | |
| "volume": "122094.44000000", | |
| "closeTime": 1521172799999, | |
| "quoteAssetVolume": "1077060.66567300", | |
| "trades": 2091, | |
| "takerBaseAssetVolume": "73885.71000000", | |
| "takerQuoteAssetVolume": "651990.22670700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521172800000, | |
| "open": "8.72620000", | |
| "high": "9.00000000", | |
| "low": "8.69330000", | |
| "close": "8.89590000", | |
| "volume": "117147.08000000", | |
| "closeTime": 1521176399999, | |
| "quoteAssetVolume": "1039299.11616900", | |
| "trades": 1917, | |
| "takerBaseAssetVolume": "69174.23000000", | |
| "takerQuoteAssetVolume": "613835.95837000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521176400000, | |
| "open": "8.89550000", | |
| "high": "8.99000000", | |
| "low": "8.87450000", | |
| "close": "8.92610000", | |
| "volume": "124352.87000000", | |
| "closeTime": 1521179999999, | |
| "quoteAssetVolume": "1110686.33395100", | |
| "trades": 1451, | |
| "takerBaseAssetVolume": "72337.97000000", | |
| "takerQuoteAssetVolume": "645784.55969000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521180000000, | |
| "open": "8.92610000", | |
| "high": "9.00370000", | |
| "low": "8.88450000", | |
| "close": "8.94560000", | |
| "volume": "148068.95000000", | |
| "closeTime": 1521183599999, | |
| "quoteAssetVolume": "1324114.71871500", | |
| "trades": 1516, | |
| "takerBaseAssetVolume": "80094.46000000", | |
| "takerQuoteAssetVolume": "716498.79751900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521183600000, | |
| "open": "8.93700000", | |
| "high": "9.07000000", | |
| "low": "8.91830000", | |
| "close": "9.00990000", | |
| "volume": "130238.05000000", | |
| "closeTime": 1521187199999, | |
| "quoteAssetVolume": "1169283.95303500", | |
| "trades": 1400, | |
| "takerBaseAssetVolume": "68754.75000000", | |
| "takerQuoteAssetVolume": "617168.26892000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521187200000, | |
| "open": "9.01000000", | |
| "high": "9.05100000", | |
| "low": "8.88000000", | |
| "close": "8.90720000", | |
| "volume": "111015.18000000", | |
| "closeTime": 1521190799999, | |
| "quoteAssetVolume": "993494.45812200", | |
| "trades": 1919, | |
| "takerBaseAssetVolume": "76454.69000000", | |
| "takerQuoteAssetVolume": "684136.05463300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521190800000, | |
| "open": "8.92460000", | |
| "high": "8.94860000", | |
| "low": "8.78350000", | |
| "close": "8.89580000", | |
| "volume": "112065.96000000", | |
| "closeTime": 1521194399999, | |
| "quoteAssetVolume": "992687.50467900", | |
| "trades": 2756, | |
| "takerBaseAssetVolume": "51233.12000000", | |
| "takerQuoteAssetVolume": "453952.10338900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521194400000, | |
| "open": "8.89590000", | |
| "high": "8.94240000", | |
| "low": "8.80100000", | |
| "close": "8.84290000", | |
| "volume": "112996.96000000", | |
| "closeTime": 1521197999999, | |
| "quoteAssetVolume": "1000163.77633300", | |
| "trades": 1526, | |
| "takerBaseAssetVolume": "73532.80000000", | |
| "takerQuoteAssetVolume": "650928.87368900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521198000000, | |
| "open": "8.84220000", | |
| "high": "9.11000000", | |
| "low": "8.81470000", | |
| "close": "9.06150000", | |
| "volume": "142290.90000000", | |
| "closeTime": 1521201599999, | |
| "quoteAssetVolume": "1272436.81809900", | |
| "trades": 1727, | |
| "takerBaseAssetVolume": "104502.01000000", | |
| "takerQuoteAssetVolume": "934338.29649600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521201600000, | |
| "open": "9.06160000", | |
| "high": "9.07000000", | |
| "low": "8.90540000", | |
| "close": "8.97160000", | |
| "volume": "137111.69000000", | |
| "closeTime": 1521205199999, | |
| "quoteAssetVolume": "1232101.84548700", | |
| "trades": 1616, | |
| "takerBaseAssetVolume": "72580.01000000", | |
| "takerQuoteAssetVolume": "652107.44600400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521205200000, | |
| "open": "8.96740000", | |
| "high": "9.19000000", | |
| "low": "8.87120000", | |
| "close": "9.14000000", | |
| "volume": "236830.83000000", | |
| "closeTime": 1521208799999, | |
| "quoteAssetVolume": "2151181.81821400", | |
| "trades": 3708, | |
| "takerBaseAssetVolume": "134932.32000000", | |
| "takerQuoteAssetVolume": "1223421.50919700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521208800000, | |
| "open": "9.14230000", | |
| "high": "9.21010000", | |
| "low": "9.10000000", | |
| "close": "9.13360000", | |
| "volume": "187642.21000000", | |
| "closeTime": 1521212399999, | |
| "quoteAssetVolume": "1719799.43963700", | |
| "trades": 2541, | |
| "takerBaseAssetVolume": "104047.79000000", | |
| "takerQuoteAssetVolume": "954034.46481400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521212400000, | |
| "open": "9.13340000", | |
| "high": "9.29590000", | |
| "low": "9.11010000", | |
| "close": "9.26280000", | |
| "volume": "212410.19000000", | |
| "closeTime": 1521215999999, | |
| "quoteAssetVolume": "1956673.57315800", | |
| "trades": 2824, | |
| "takerBaseAssetVolume": "134735.19000000", | |
| "takerQuoteAssetVolume": "1240897.60473900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521216000000, | |
| "open": "9.26270000", | |
| "high": "9.26500000", | |
| "low": "9.14000000", | |
| "close": "9.20000000", | |
| "volume": "195975.32000000", | |
| "closeTime": 1521219599999, | |
| "quoteAssetVolume": "1806995.89395000", | |
| "trades": 2261, | |
| "takerBaseAssetVolume": "90481.80000000", | |
| "takerQuoteAssetVolume": "834870.71297900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521219600000, | |
| "open": "9.21350000", | |
| "high": "9.28030000", | |
| "low": "9.18000000", | |
| "close": "9.18850000", | |
| "volume": "168067.65000000", | |
| "closeTime": 1521223199999, | |
| "quoteAssetVolume": "1551855.32666100", | |
| "trades": 1941, | |
| "takerBaseAssetVolume": "92115.49000000", | |
| "takerQuoteAssetVolume": "851049.76506300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521223200000, | |
| "open": "9.18590000", | |
| "high": "9.30000000", | |
| "low": "9.16010000", | |
| "close": "9.23390000", | |
| "volume": "135498.08000000", | |
| "closeTime": 1521226799999, | |
| "quoteAssetVolume": "1252417.68876200", | |
| "trades": 1583, | |
| "takerBaseAssetVolume": "63029.02000000", | |
| "takerQuoteAssetVolume": "582922.06629400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521226800000, | |
| "open": "9.23390000", | |
| "high": "9.37440000", | |
| "low": "9.20520000", | |
| "close": "9.36500000", | |
| "volume": "229791.85000000", | |
| "closeTime": 1521230399999, | |
| "quoteAssetVolume": "2136756.73434700", | |
| "trades": 2047, | |
| "takerBaseAssetVolume": "104861.64000000", | |
| "takerQuoteAssetVolume": "974480.77363000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521230400000, | |
| "open": "9.37270000", | |
| "high": "9.38000000", | |
| "low": "9.26000000", | |
| "close": "9.35000000", | |
| "volume": "266241.13000000", | |
| "closeTime": 1521233999999, | |
| "quoteAssetVolume": "2484084.18138500", | |
| "trades": 1854, | |
| "takerBaseAssetVolume": "125031.39000000", | |
| "takerQuoteAssetVolume": "1166016.17001400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521234000000, | |
| "open": "9.35000000", | |
| "high": "9.36690000", | |
| "low": "9.18000000", | |
| "close": "9.25010000", | |
| "volume": "248373.95000000", | |
| "closeTime": 1521237599999, | |
| "quoteAssetVolume": "2308764.04392700", | |
| "trades": 2011, | |
| "takerBaseAssetVolume": "130515.74000000", | |
| "takerQuoteAssetVolume": "1214149.24453700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521237600000, | |
| "open": "9.25000000", | |
| "high": "9.32000000", | |
| "low": "9.18800000", | |
| "close": "9.27140000", | |
| "volume": "167378.26000000", | |
| "closeTime": 1521241199999, | |
| "quoteAssetVolume": "1549813.08799900", | |
| "trades": 1702, | |
| "takerBaseAssetVolume": "73828.36000000", | |
| "takerQuoteAssetVolume": "684649.77567100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521241200000, | |
| "open": "9.27700000", | |
| "high": "9.29750000", | |
| "low": "9.00820000", | |
| "close": "9.06450000", | |
| "volume": "224725.77000000", | |
| "closeTime": 1521244799999, | |
| "quoteAssetVolume": "2070522.72770700", | |
| "trades": 2519, | |
| "takerBaseAssetVolume": "119006.18000000", | |
| "takerQuoteAssetVolume": "1095720.28572400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521244800000, | |
| "open": "9.10430000", | |
| "high": "9.19010000", | |
| "low": "8.99010000", | |
| "close": "9.09510000", | |
| "volume": "141448.68000000", | |
| "closeTime": 1521248399999, | |
| "quoteAssetVolume": "1281491.41906600", | |
| "trades": 2350, | |
| "takerBaseAssetVolume": "81092.20000000", | |
| "takerQuoteAssetVolume": "735067.83666500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521248400000, | |
| "open": "9.09490000", | |
| "high": "9.13300000", | |
| "low": "8.94830000", | |
| "close": "9.03360000", | |
| "volume": "98152.47000000", | |
| "closeTime": 1521251999999, | |
| "quoteAssetVolume": "885872.29862400", | |
| "trades": 2185, | |
| "takerBaseAssetVolume": "56342.32000000", | |
| "takerQuoteAssetVolume": "508857.89088300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521252000000, | |
| "open": "9.03370000", | |
| "high": "9.14870000", | |
| "low": "8.97820000", | |
| "close": "9.13130000", | |
| "volume": "82505.50000000", | |
| "closeTime": 1521255599999, | |
| "quoteAssetVolume": "745881.67793400", | |
| "trades": 1345, | |
| "takerBaseAssetVolume": "54977.91000000", | |
| "takerQuoteAssetVolume": "497073.59631300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521255600000, | |
| "open": "9.12490000", | |
| "high": "9.16000000", | |
| "low": "8.95210000", | |
| "close": "9.10500000", | |
| "volume": "76216.26000000", | |
| "closeTime": 1521259199999, | |
| "quoteAssetVolume": "692871.82817200", | |
| "trades": 1267, | |
| "takerBaseAssetVolume": "47816.86000000", | |
| "takerQuoteAssetVolume": "434827.67320100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521259200000, | |
| "open": "9.10800000", | |
| "high": "9.18770000", | |
| "low": "9.01840000", | |
| "close": "9.18770000", | |
| "volume": "65658.33000000", | |
| "closeTime": 1521262799999, | |
| "quoteAssetVolume": "597284.78489600", | |
| "trades": 1313, | |
| "takerBaseAssetVolume": "41017.39000000", | |
| "takerQuoteAssetVolume": "373060.58836400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521262800000, | |
| "open": "9.18800000", | |
| "high": "9.24280000", | |
| "low": "9.09260000", | |
| "close": "9.18870000", | |
| "volume": "87800.72000000", | |
| "closeTime": 1521266399999, | |
| "quoteAssetVolume": "803679.06044200", | |
| "trades": 1444, | |
| "takerBaseAssetVolume": "50934.11000000", | |
| "takerQuoteAssetVolume": "466223.26904100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521266400000, | |
| "open": "9.18870000", | |
| "high": "9.22000000", | |
| "low": "9.14110000", | |
| "close": "9.14160000", | |
| "volume": "64855.24000000", | |
| "closeTime": 1521269999999, | |
| "quoteAssetVolume": "595519.69709400", | |
| "trades": 1062, | |
| "takerBaseAssetVolume": "46106.73000000", | |
| "takerQuoteAssetVolume": "423433.40878400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521270000000, | |
| "open": "9.14160000", | |
| "high": "9.24000000", | |
| "low": "9.14140000", | |
| "close": "9.19010000", | |
| "volume": "76149.99000000", | |
| "closeTime": 1521273599999, | |
| "quoteAssetVolume": "699467.19802400", | |
| "trades": 940, | |
| "takerBaseAssetVolume": "64425.19000000", | |
| "takerQuoteAssetVolume": "591651.89029400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521273600000, | |
| "open": "9.19130000", | |
| "high": "9.30000000", | |
| "low": "9.13160000", | |
| "close": "9.28440000", | |
| "volume": "173624.68000000", | |
| "closeTime": 1521277199999, | |
| "quoteAssetVolume": "1595639.00144700", | |
| "trades": 1862, | |
| "takerBaseAssetVolume": "103647.61000000", | |
| "takerQuoteAssetVolume": "951628.04277800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521277200000, | |
| "open": "9.28450000", | |
| "high": "9.31200000", | |
| "low": "9.17940000", | |
| "close": "9.21730000", | |
| "volume": "178328.41000000", | |
| "closeTime": 1521280799999, | |
| "quoteAssetVolume": "1649335.08560700", | |
| "trades": 1429, | |
| "takerBaseAssetVolume": "70396.44000000", | |
| "takerQuoteAssetVolume": "651327.54865900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521280800000, | |
| "open": "9.21670000", | |
| "high": "9.26100000", | |
| "low": "9.18570000", | |
| "close": "9.22750000", | |
| "volume": "278460.19000000", | |
| "closeTime": 1521284399999, | |
| "quoteAssetVolume": "2567833.29773200", | |
| "trades": 1280, | |
| "takerBaseAssetVolume": "134616.83000000", | |
| "takerQuoteAssetVolume": "1241318.44010800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521284400000, | |
| "open": "9.22760000", | |
| "high": "9.46980000", | |
| "low": "9.21910000", | |
| "close": "9.39790000", | |
| "volume": "326747.10000000", | |
| "closeTime": 1521287999999, | |
| "quoteAssetVolume": "3049140.71124300", | |
| "trades": 2635, | |
| "takerBaseAssetVolume": "106881.02000000", | |
| "takerQuoteAssetVolume": "998835.80102800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521288000000, | |
| "open": "9.39790000", | |
| "high": "9.47100000", | |
| "low": "9.00100000", | |
| "close": "9.07340000", | |
| "volume": "286889.02000000", | |
| "closeTime": 1521291599999, | |
| "quoteAssetVolume": "2627722.97817400", | |
| "trades": 4134, | |
| "takerBaseAssetVolume": "139667.31000000", | |
| "takerQuoteAssetVolume": "1278316.31298200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521291600000, | |
| "open": "9.07290000", | |
| "high": "9.15010000", | |
| "low": "8.82010000", | |
| "close": "8.89000000", | |
| "volume": "331619.06000000", | |
| "closeTime": 1521295199999, | |
| "quoteAssetVolume": "2977751.52679000", | |
| "trades": 3862, | |
| "takerBaseAssetVolume": "189753.89000000", | |
| "takerQuoteAssetVolume": "1704594.66139000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521295200000, | |
| "open": "8.90000000", | |
| "high": "9.04990000", | |
| "low": "8.85010000", | |
| "close": "8.93030000", | |
| "volume": "284943.91000000", | |
| "closeTime": 1521298799999, | |
| "quoteAssetVolume": "2542818.12520500", | |
| "trades": 2937, | |
| "takerBaseAssetVolume": "137880.38000000", | |
| "takerQuoteAssetVolume": "1230079.57858900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521298800000, | |
| "open": "8.93440000", | |
| "high": "8.95360000", | |
| "low": "8.74020000", | |
| "close": "8.79000000", | |
| "volume": "248895.69000000", | |
| "closeTime": 1521302399999, | |
| "quoteAssetVolume": "2192122.67450600", | |
| "trades": 3016, | |
| "takerBaseAssetVolume": "98645.30000000", | |
| "takerQuoteAssetVolume": "870975.26212900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521302400000, | |
| "open": "8.79040000", | |
| "high": "8.91580000", | |
| "low": "8.74020000", | |
| "close": "8.81260000", | |
| "volume": "261379.68000000", | |
| "closeTime": 1521305999999, | |
| "quoteAssetVolume": "2303804.41860900", | |
| "trades": 2131, | |
| "takerBaseAssetVolume": "128938.33000000", | |
| "takerQuoteAssetVolume": "1138887.27473800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521306000000, | |
| "open": "8.80850000", | |
| "high": "8.94990000", | |
| "low": "8.79930000", | |
| "close": "8.88910000", | |
| "volume": "222599.90000000", | |
| "closeTime": 1521309599999, | |
| "quoteAssetVolume": "1977192.73606800", | |
| "trades": 1835, | |
| "takerBaseAssetVolume": "170583.82000000", | |
| "takerQuoteAssetVolume": "1514982.99077400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521309600000, | |
| "open": "8.88900000", | |
| "high": "8.93500000", | |
| "low": "8.75450000", | |
| "close": "8.79980000", | |
| "volume": "243243.99000000", | |
| "closeTime": 1521313199999, | |
| "quoteAssetVolume": "2159315.66372900", | |
| "trades": 1967, | |
| "takerBaseAssetVolume": "134695.61000000", | |
| "takerQuoteAssetVolume": "1194371.57786700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521313200000, | |
| "open": "8.79990000", | |
| "high": "8.80100000", | |
| "low": "8.62450000", | |
| "close": "8.71690000", | |
| "volume": "195333.61000000", | |
| "closeTime": 1521316799999, | |
| "quoteAssetVolume": "1702814.12524000", | |
| "trades": 2334, | |
| "takerBaseAssetVolume": "137217.61000000", | |
| "takerQuoteAssetVolume": "1195652.32818900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521316800000, | |
| "open": "8.70950000", | |
| "high": "8.82940000", | |
| "low": "8.65310000", | |
| "close": "8.79490000", | |
| "volume": "51899.51000000", | |
| "closeTime": 1521320399999, | |
| "quoteAssetVolume": "452490.06748500", | |
| "trades": 2082, | |
| "takerBaseAssetVolume": "25709.40000000", | |
| "takerQuoteAssetVolume": "224246.01656300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521320400000, | |
| "open": "8.79480000", | |
| "high": "9.02540000", | |
| "low": "8.78010000", | |
| "close": "8.90890000", | |
| "volume": "66060.11000000", | |
| "closeTime": 1521323999999, | |
| "quoteAssetVolume": "590416.67307200", | |
| "trades": 2503, | |
| "takerBaseAssetVolume": "39343.47000000", | |
| "takerQuoteAssetVolume": "352072.96472300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521324000000, | |
| "open": "8.90810000", | |
| "high": "9.14000000", | |
| "low": "8.90000000", | |
| "close": "9.11950000", | |
| "volume": "52207.25000000", | |
| "closeTime": 1521327599999, | |
| "quoteAssetVolume": "472639.49114800", | |
| "trades": 1854, | |
| "takerBaseAssetVolume": "40337.20000000", | |
| "takerQuoteAssetVolume": "365080.82548100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521327600000, | |
| "open": "9.10690000", | |
| "high": "9.11000000", | |
| "low": "8.81000000", | |
| "close": "8.92310000", | |
| "volume": "56179.97000000", | |
| "closeTime": 1521331199999, | |
| "quoteAssetVolume": "501593.73286800", | |
| "trades": 2446, | |
| "takerBaseAssetVolume": "23544.00000000", | |
| "takerQuoteAssetVolume": "210064.47050000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521331200000, | |
| "open": "8.92560000", | |
| "high": "8.95600000", | |
| "low": "8.67100000", | |
| "close": "8.67180000", | |
| "volume": "94205.62000000", | |
| "closeTime": 1521334799999, | |
| "quoteAssetVolume": "829573.54809100", | |
| "trades": 2499, | |
| "takerBaseAssetVolume": "49927.77000000", | |
| "takerQuoteAssetVolume": "440459.62051800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521334800000, | |
| "open": "8.67220000", | |
| "high": "8.83660000", | |
| "low": "8.65320000", | |
| "close": "8.67040000", | |
| "volume": "99040.63000000", | |
| "closeTime": 1521338399999, | |
| "quoteAssetVolume": "867567.20796700", | |
| "trades": 2316, | |
| "takerBaseAssetVolume": "58451.13000000", | |
| "takerQuoteAssetVolume": "512267.93970400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521338400000, | |
| "open": "8.67040000", | |
| "high": "8.67040000", | |
| "low": "8.26000000", | |
| "close": "8.42630000", | |
| "volume": "264028.14000000", | |
| "closeTime": 1521341999999, | |
| "quoteAssetVolume": "2227233.47950200", | |
| "trades": 4877, | |
| "takerBaseAssetVolume": "124708.73000000", | |
| "takerQuoteAssetVolume": "1051004.10961700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521342000000, | |
| "open": "8.43250000", | |
| "high": "8.61350000", | |
| "low": "8.32780000", | |
| "close": "8.47480000", | |
| "volume": "113680.15000000", | |
| "closeTime": 1521345599999, | |
| "quoteAssetVolume": "963090.86596100", | |
| "trades": 3177, | |
| "takerBaseAssetVolume": "56757.30000000", | |
| "takerQuoteAssetVolume": "480628.39720400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521345600000, | |
| "open": "8.45600000", | |
| "high": "8.60720000", | |
| "low": "8.30000000", | |
| "close": "8.38250000", | |
| "volume": "131937.23000000", | |
| "closeTime": 1521349199999, | |
| "quoteAssetVolume": "1121625.23595500", | |
| "trades": 2816, | |
| "takerBaseAssetVolume": "74921.59000000", | |
| "takerQuoteAssetVolume": "636664.55603400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521349200000, | |
| "open": "8.38250000", | |
| "high": "8.48900000", | |
| "low": "8.32980000", | |
| "close": "8.45220000", | |
| "volume": "74660.84000000", | |
| "closeTime": 1521352799999, | |
| "quoteAssetVolume": "628756.67420700", | |
| "trades": 1883, | |
| "takerBaseAssetVolume": "40179.82000000", | |
| "takerQuoteAssetVolume": "338516.55980500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521352800000, | |
| "open": "8.44400000", | |
| "high": "8.52000000", | |
| "low": "8.36710000", | |
| "close": "8.46420000", | |
| "volume": "87849.96000000", | |
| "closeTime": 1521356399999, | |
| "quoteAssetVolume": "741460.34198800", | |
| "trades": 1591, | |
| "takerBaseAssetVolume": "43812.41000000", | |
| "takerQuoteAssetVolume": "369799.53303600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521356400000, | |
| "open": "8.46410000", | |
| "high": "8.52500000", | |
| "low": "8.38910000", | |
| "close": "8.42140000", | |
| "volume": "83358.78000000", | |
| "closeTime": 1521359999999, | |
| "quoteAssetVolume": "705961.74795600", | |
| "trades": 1282, | |
| "takerBaseAssetVolume": "35786.33000000", | |
| "takerQuoteAssetVolume": "303138.02205400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521360000000, | |
| "open": "8.41470000", | |
| "high": "8.60940000", | |
| "low": "8.40010000", | |
| "close": "8.52880000", | |
| "volume": "93707.08000000", | |
| "closeTime": 1521363599999, | |
| "quoteAssetVolume": "798021.61543700", | |
| "trades": 1848, | |
| "takerBaseAssetVolume": "53972.26000000", | |
| "takerQuoteAssetVolume": "458763.12868700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521363600000, | |
| "open": "8.52880000", | |
| "high": "8.58650000", | |
| "low": "8.43000000", | |
| "close": "8.48180000", | |
| "volume": "105852.29000000", | |
| "closeTime": 1521367199999, | |
| "quoteAssetVolume": "898787.69350800", | |
| "trades": 1631, | |
| "takerBaseAssetVolume": "40010.15000000", | |
| "takerQuoteAssetVolume": "339680.00480900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521367200000, | |
| "open": "8.48770000", | |
| "high": "8.52310000", | |
| "low": "8.26000000", | |
| "close": "8.29320000", | |
| "volume": "157431.60000000", | |
| "closeTime": 1521370799999, | |
| "quoteAssetVolume": "1319443.78794900", | |
| "trades": 2390, | |
| "takerBaseAssetVolume": "94153.15000000", | |
| "takerQuoteAssetVolume": "787608.76505900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521370800000, | |
| "open": "8.29300000", | |
| "high": "8.49260000", | |
| "low": "8.20000000", | |
| "close": "8.44450000", | |
| "volume": "200693.09000000", | |
| "closeTime": 1521374399999, | |
| "quoteAssetVolume": "1673349.17646600", | |
| "trades": 2955, | |
| "takerBaseAssetVolume": "97843.84000000", | |
| "takerQuoteAssetVolume": "815449.06418400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521374400000, | |
| "open": "8.43980000", | |
| "high": "8.46060000", | |
| "low": "8.31040000", | |
| "close": "8.36100000", | |
| "volume": "163510.86000000", | |
| "closeTime": 1521377999999, | |
| "quoteAssetVolume": "1372874.52005700", | |
| "trades": 2684, | |
| "takerBaseAssetVolume": "91855.96000000", | |
| "takerQuoteAssetVolume": "771816.31753600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521378000000, | |
| "open": "8.36100000", | |
| "high": "8.42000000", | |
| "low": "8.15000000", | |
| "close": "8.21280000", | |
| "volume": "215996.21000000", | |
| "closeTime": 1521381599999, | |
| "quoteAssetVolume": "1779410.92540600", | |
| "trades": 4795, | |
| "takerBaseAssetVolume": "117299.16000000", | |
| "takerQuoteAssetVolume": "966683.32009200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521381600000, | |
| "open": "8.21900000", | |
| "high": "8.23850000", | |
| "low": "7.83480000", | |
| "close": "8.16970000", | |
| "volume": "336346.74000000", | |
| "closeTime": 1521385199999, | |
| "quoteAssetVolume": "2702850.94536900", | |
| "trades": 7337, | |
| "takerBaseAssetVolume": "164305.81000000", | |
| "takerQuoteAssetVolume": "1321268.29583200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521385200000, | |
| "open": "8.16060000", | |
| "high": "8.18870000", | |
| "low": "7.95120000", | |
| "close": "7.95210000", | |
| "volume": "184025.05000000", | |
| "closeTime": 1521388799999, | |
| "quoteAssetVolume": "1484228.04969100", | |
| "trades": 4058, | |
| "takerBaseAssetVolume": "90239.99000000", | |
| "takerQuoteAssetVolume": "728081.30248300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521388800000, | |
| "open": "7.97410000", | |
| "high": "8.03040000", | |
| "low": "7.80500000", | |
| "close": "7.84250000", | |
| "volume": "267608.93000000", | |
| "closeTime": 1521392399999, | |
| "quoteAssetVolume": "2122665.38893200", | |
| "trades": 4287, | |
| "takerBaseAssetVolume": "137407.44000000", | |
| "takerQuoteAssetVolume": "1089448.98731700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521392400000, | |
| "open": "7.83740000", | |
| "high": "8.16000000", | |
| "low": "7.80000000", | |
| "close": "8.11110000", | |
| "volume": "225061.01000000", | |
| "closeTime": 1521395999999, | |
| "quoteAssetVolume": "1802467.41726600", | |
| "trades": 3977, | |
| "takerBaseAssetVolume": "113613.94000000", | |
| "takerQuoteAssetVolume": "907641.92027300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521396000000, | |
| "open": "8.11990000", | |
| "high": "8.31520000", | |
| "low": "8.02000000", | |
| "close": "8.11190000", | |
| "volume": "201191.49000000", | |
| "closeTime": 1521399599999, | |
| "quoteAssetVolume": "1645757.74672800", | |
| "trades": 3967, | |
| "takerBaseAssetVolume": "89900.13000000", | |
| "takerQuoteAssetVolume": "736799.95103500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521399600000, | |
| "open": "8.11180000", | |
| "high": "8.17790000", | |
| "low": "7.93200000", | |
| "close": "8.05020000", | |
| "volume": "98211.61000000", | |
| "closeTime": 1521403199999, | |
| "quoteAssetVolume": "791324.75614200", | |
| "trades": 2809, | |
| "takerBaseAssetVolume": "56222.67000000", | |
| "takerQuoteAssetVolume": "453564.67747800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521403200000, | |
| "open": "8.07010000", | |
| "high": "8.38000000", | |
| "low": "8.05200000", | |
| "close": "8.30910000", | |
| "volume": "115457.59000000", | |
| "closeTime": 1521406799999, | |
| "quoteAssetVolume": "947955.21012800", | |
| "trades": 2863, | |
| "takerBaseAssetVolume": "69969.49000000", | |
| "takerQuoteAssetVolume": "574381.60578300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521406800000, | |
| "open": "8.33490000", | |
| "high": "8.93620000", | |
| "low": "8.28660000", | |
| "close": "8.83480000", | |
| "volume": "292286.59000000", | |
| "closeTime": 1521410399999, | |
| "quoteAssetVolume": "2517943.98655900", | |
| "trades": 8310, | |
| "takerBaseAssetVolume": "160907.64000000", | |
| "takerQuoteAssetVolume": "1385690.37479800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521410400000, | |
| "open": "8.83470000", | |
| "high": "8.87570000", | |
| "low": "8.61000000", | |
| "close": "8.73380000", | |
| "volume": "194069.62000000", | |
| "closeTime": 1521413999999, | |
| "quoteAssetVolume": "1695812.80503500", | |
| "trades": 5416, | |
| "takerBaseAssetVolume": "83067.86000000", | |
| "takerQuoteAssetVolume": "726054.90919700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521414000000, | |
| "open": "8.73660000", | |
| "high": "8.98000000", | |
| "low": "8.68930000", | |
| "close": "8.96480000", | |
| "volume": "159370.18000000", | |
| "closeTime": 1521417599999, | |
| "quoteAssetVolume": "1415627.07898100", | |
| "trades": 4137, | |
| "takerBaseAssetVolume": "102054.18000000", | |
| "takerQuoteAssetVolume": "906585.82195700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521417600000, | |
| "open": "8.96640000", | |
| "high": "9.40000000", | |
| "low": "8.96640000", | |
| "close": "9.09530000", | |
| "volume": "208025.98000000", | |
| "closeTime": 1521421199999, | |
| "quoteAssetVolume": "1909580.25455900", | |
| "trades": 4814, | |
| "takerBaseAssetVolume": "116777.17000000", | |
| "takerQuoteAssetVolume": "1071380.21076900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521421200000, | |
| "open": "9.07570000", | |
| "high": "9.17000000", | |
| "low": "8.70930000", | |
| "close": "8.91770000", | |
| "volume": "157519.54000000", | |
| "closeTime": 1521424799999, | |
| "quoteAssetVolume": "1394364.45010000", | |
| "trades": 3978, | |
| "takerBaseAssetVolume": "75210.42000000", | |
| "takerQuoteAssetVolume": "665816.02270600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521424800000, | |
| "open": "8.91770000", | |
| "high": "8.92900000", | |
| "low": "8.75730000", | |
| "close": "8.81970000", | |
| "volume": "140178.91000000", | |
| "closeTime": 1521428399999, | |
| "quoteAssetVolume": "1237781.31615300", | |
| "trades": 2249, | |
| "takerBaseAssetVolume": "72696.34000000", | |
| "takerQuoteAssetVolume": "642662.66044900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521428400000, | |
| "open": "8.80990000", | |
| "high": "8.88860000", | |
| "low": "8.75000000", | |
| "close": "8.77580000", | |
| "volume": "126285.51000000", | |
| "closeTime": 1521431999999, | |
| "quoteAssetVolume": "1114073.24994000", | |
| "trades": 2393, | |
| "takerBaseAssetVolume": "65559.50000000", | |
| "takerQuoteAssetVolume": "578765.95320800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521432000000, | |
| "open": "8.79570000", | |
| "high": "8.87900000", | |
| "low": "8.76910000", | |
| "close": "8.83550000", | |
| "volume": "118103.96000000", | |
| "closeTime": 1521435599999, | |
| "quoteAssetVolume": "1042287.98956900", | |
| "trades": 1822, | |
| "takerBaseAssetVolume": "78730.65000000", | |
| "takerQuoteAssetVolume": "694824.23189400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521435600000, | |
| "open": "8.83550000", | |
| "high": "9.03840000", | |
| "low": "8.79580000", | |
| "close": "9.02990000", | |
| "volume": "154017.48000000", | |
| "closeTime": 1521439199999, | |
| "quoteAssetVolume": "1376040.84839200", | |
| "trades": 3022, | |
| "takerBaseAssetVolume": "81558.61000000", | |
| "takerQuoteAssetVolume": "728903.99781300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521439200000, | |
| "open": "9.02990000", | |
| "high": "9.14000000", | |
| "low": "9.00000000", | |
| "close": "9.03190000", | |
| "volume": "163564.32000000", | |
| "closeTime": 1521442799999, | |
| "quoteAssetVolume": "1478871.45079400", | |
| "trades": 2772, | |
| "takerBaseAssetVolume": "107763.45000000", | |
| "takerQuoteAssetVolume": "974618.86144000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521442800000, | |
| "open": "9.02990000", | |
| "high": "9.04420000", | |
| "low": "8.97760000", | |
| "close": "8.99780000", | |
| "volume": "109477.21000000", | |
| "closeTime": 1521446399999, | |
| "quoteAssetVolume": "985652.78401600", | |
| "trades": 1741, | |
| "takerBaseAssetVolume": "86808.94000000", | |
| "takerQuoteAssetVolume": "781622.08740200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521446400000, | |
| "open": "9.00000000", | |
| "high": "9.07770000", | |
| "low": "8.91900000", | |
| "close": "8.96410000", | |
| "volume": "237158.63000000", | |
| "closeTime": 1521449999999, | |
| "quoteAssetVolume": "2138281.63968800", | |
| "trades": 2534, | |
| "takerBaseAssetVolume": "156023.13000000", | |
| "takerQuoteAssetVolume": "1407175.80084900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521450000000, | |
| "open": "8.96300000", | |
| "high": "8.99530000", | |
| "low": "8.51150000", | |
| "close": "8.59950000", | |
| "volume": "239367.45000000", | |
| "closeTime": 1521453599999, | |
| "quoteAssetVolume": "2098398.22452200", | |
| "trades": 4595, | |
| "takerBaseAssetVolume": "121974.52000000", | |
| "takerQuoteAssetVolume": "1072971.77042800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521453600000, | |
| "open": "8.59580000", | |
| "high": "8.74710000", | |
| "low": "8.45000000", | |
| "close": "8.67820000", | |
| "volume": "233406.28000000", | |
| "closeTime": 1521457199999, | |
| "quoteAssetVolume": "1998737.55779800", | |
| "trades": 4463, | |
| "takerBaseAssetVolume": "139044.33000000", | |
| "takerQuoteAssetVolume": "1191742.10322200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521457200000, | |
| "open": "8.67830000", | |
| "high": "8.79000000", | |
| "low": "8.66000000", | |
| "close": "8.75510000", | |
| "volume": "170296.54000000", | |
| "closeTime": 1521460799999, | |
| "quoteAssetVolume": "1484825.55785200", | |
| "trades": 2357, | |
| "takerBaseAssetVolume": "129161.16000000", | |
| "takerQuoteAssetVolume": "1126162.97031200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521460800000, | |
| "open": "8.75510000", | |
| "high": "8.75510000", | |
| "low": "8.60510000", | |
| "close": "8.68090000", | |
| "volume": "131999.35000000", | |
| "closeTime": 1521464399999, | |
| "quoteAssetVolume": "1145816.72103700", | |
| "trades": 1889, | |
| "takerBaseAssetVolume": "106140.58000000", | |
| "takerQuoteAssetVolume": "921518.76098100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521464400000, | |
| "open": "8.68990000", | |
| "high": "9.06000000", | |
| "low": "8.61000000", | |
| "close": "8.93990000", | |
| "volume": "233826.70000000", | |
| "closeTime": 1521467999999, | |
| "quoteAssetVolume": "2065980.04381500", | |
| "trades": 4576, | |
| "takerBaseAssetVolume": "133553.62000000", | |
| "takerQuoteAssetVolume": "1176829.50802000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521468000000, | |
| "open": "8.94030000", | |
| "high": "9.09090000", | |
| "low": "8.74710000", | |
| "close": "8.90090000", | |
| "volume": "362576.87000000", | |
| "closeTime": 1521471599999, | |
| "quoteAssetVolume": "3237077.90722400", | |
| "trades": 6152, | |
| "takerBaseAssetVolume": "160147.05000000", | |
| "takerQuoteAssetVolume": "1429299.66819300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521471600000, | |
| "open": "8.90080000", | |
| "high": "9.00000000", | |
| "low": "8.82000000", | |
| "close": "8.92530000", | |
| "volume": "97451.13000000", | |
| "closeTime": 1521475199999, | |
| "quoteAssetVolume": "867293.53251800", | |
| "trades": 2582, | |
| "takerBaseAssetVolume": "62703.91000000", | |
| "takerQuoteAssetVolume": "558365.32428800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521475200000, | |
| "open": "8.92530000", | |
| "high": "8.98900000", | |
| "low": "8.68500000", | |
| "close": "8.68500000", | |
| "volume": "98814.98000000", | |
| "closeTime": 1521478799999, | |
| "quoteAssetVolume": "878929.14804200", | |
| "trades": 2995, | |
| "takerBaseAssetVolume": "33518.05000000", | |
| "takerQuoteAssetVolume": "298495.69691200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521478800000, | |
| "open": "8.69840000", | |
| "high": "8.72660000", | |
| "low": "8.48400000", | |
| "close": "8.57820000", | |
| "volume": "143698.21000000", | |
| "closeTime": 1521482399999, | |
| "quoteAssetVolume": "1234021.19713800", | |
| "trades": 4641, | |
| "takerBaseAssetVolume": "63060.99000000", | |
| "takerQuoteAssetVolume": "541766.90118200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521482400000, | |
| "open": "8.57890000", | |
| "high": "8.70000000", | |
| "low": "8.50360000", | |
| "close": "8.61010000", | |
| "volume": "141405.44000000", | |
| "closeTime": 1521485999999, | |
| "quoteAssetVolume": "1215444.11620000", | |
| "trades": 2856, | |
| "takerBaseAssetVolume": "44877.42000000", | |
| "takerQuoteAssetVolume": "386544.94202500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521486000000, | |
| "open": "8.59900000", | |
| "high": "8.78970000", | |
| "low": "8.59030000", | |
| "close": "8.67000000", | |
| "volume": "81806.97000000", | |
| "closeTime": 1521489599999, | |
| "quoteAssetVolume": "709348.76339900", | |
| "trades": 2566, | |
| "takerBaseAssetVolume": "40563.18000000", | |
| "takerQuoteAssetVolume": "352105.21687500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521489600000, | |
| "open": "8.67000000", | |
| "high": "8.79610000", | |
| "low": "8.59030000", | |
| "close": "8.67550000", | |
| "volume": "93266.10000000", | |
| "closeTime": 1521493199999, | |
| "quoteAssetVolume": "810865.66456600", | |
| "trades": 2205, | |
| "takerBaseAssetVolume": "42601.56000000", | |
| "takerQuoteAssetVolume": "370626.83807600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521493200000, | |
| "open": "8.69210000", | |
| "high": "8.74790000", | |
| "low": "8.53510000", | |
| "close": "8.55630000", | |
| "volume": "101938.65000000", | |
| "closeTime": 1521496799999, | |
| "quoteAssetVolume": "880965.73422400", | |
| "trades": 2444, | |
| "takerBaseAssetVolume": "34303.65000000", | |
| "takerQuoteAssetVolume": "297108.39218800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521496800000, | |
| "open": "8.55630000", | |
| "high": "8.73760000", | |
| "low": "8.51970000", | |
| "close": "8.67570000", | |
| "volume": "136574.61000000", | |
| "closeTime": 1521500399999, | |
| "quoteAssetVolume": "1178834.33292900", | |
| "trades": 3194, | |
| "takerBaseAssetVolume": "64957.12000000", | |
| "takerQuoteAssetVolume": "560746.51186000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521500400000, | |
| "open": "8.67700000", | |
| "high": "9.09000000", | |
| "low": "8.61000000", | |
| "close": "9.03500000", | |
| "volume": "227074.88000000", | |
| "closeTime": 1521503999999, | |
| "quoteAssetVolume": "2002551.21735200", | |
| "trades": 5280, | |
| "takerBaseAssetVolume": "128289.92000000", | |
| "takerQuoteAssetVolume": "1134010.69122700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521504000000, | |
| "open": "9.03500000", | |
| "high": "9.04000000", | |
| "low": "8.79560000", | |
| "close": "8.88500000", | |
| "volume": "174410.51000000", | |
| "closeTime": 1521507599999, | |
| "quoteAssetVolume": "1550401.82271400", | |
| "trades": 3898, | |
| "takerBaseAssetVolume": "71007.89000000", | |
| "takerQuoteAssetVolume": "631348.90107500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521507600000, | |
| "open": "8.88500000", | |
| "high": "8.96000000", | |
| "low": "8.82110000", | |
| "close": "8.87990000", | |
| "volume": "171566.45000000", | |
| "closeTime": 1521511199999, | |
| "quoteAssetVolume": "1527728.52232200", | |
| "trades": 2150, | |
| "takerBaseAssetVolume": "88435.27000000", | |
| "takerQuoteAssetVolume": "788104.72675100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521511200000, | |
| "open": "8.87990000", | |
| "high": "8.97770000", | |
| "low": "8.83380000", | |
| "close": "8.93910000", | |
| "volume": "172875.11000000", | |
| "closeTime": 1521514799999, | |
| "quoteAssetVolume": "1539562.46813600", | |
| "trades": 2315, | |
| "takerBaseAssetVolume": "82744.77000000", | |
| "takerQuoteAssetVolume": "736904.80579900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521514800000, | |
| "open": "8.93960000", | |
| "high": "9.06550000", | |
| "low": "8.92310000", | |
| "close": "9.02020000", | |
| "volume": "196263.40000000", | |
| "closeTime": 1521518399999, | |
| "quoteAssetVolume": "1764912.30413700", | |
| "trades": 3148, | |
| "takerBaseAssetVolume": "86512.73000000", | |
| "takerQuoteAssetVolume": "777569.87362200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521518400000, | |
| "open": "9.02000000", | |
| "high": "9.04900000", | |
| "low": "8.75000000", | |
| "close": "8.81090000", | |
| "volume": "170546.40000000", | |
| "closeTime": 1521521999999, | |
| "quoteAssetVolume": "1521344.95399100", | |
| "trades": 3217, | |
| "takerBaseAssetVolume": "92703.88000000", | |
| "takerQuoteAssetVolume": "826864.00810200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521522000000, | |
| "open": "8.80780000", | |
| "high": "8.86910000", | |
| "low": "8.70010000", | |
| "close": "8.83390000", | |
| "volume": "113422.74000000", | |
| "closeTime": 1521525599999, | |
| "quoteAssetVolume": "998468.80055200", | |
| "trades": 2937, | |
| "takerBaseAssetVolume": "71727.85000000", | |
| "takerQuoteAssetVolume": "631443.05782800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521525600000, | |
| "open": "8.83390000", | |
| "high": "8.89080000", | |
| "low": "8.80040000", | |
| "close": "8.85010000", | |
| "volume": "144765.42000000", | |
| "closeTime": 1521529199999, | |
| "quoteAssetVolume": "1280636.69803300", | |
| "trades": 2012, | |
| "takerBaseAssetVolume": "84264.71000000", | |
| "takerQuoteAssetVolume": "745456.68488100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521529200000, | |
| "open": "8.85590000", | |
| "high": "8.88000000", | |
| "low": "8.62000000", | |
| "close": "8.72870000", | |
| "volume": "150033.50000000", | |
| "closeTime": 1521532799999, | |
| "quoteAssetVolume": "1319893.79690700", | |
| "trades": 2390, | |
| "takerBaseAssetVolume": "59771.59000000", | |
| "takerQuoteAssetVolume": "525789.12912300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521532800000, | |
| "open": "8.72870000", | |
| "high": "8.79750000", | |
| "low": "8.61560000", | |
| "close": "8.62500000", | |
| "volume": "154129.44000000", | |
| "closeTime": 1521536399999, | |
| "quoteAssetVolume": "1339811.19563800", | |
| "trades": 3478, | |
| "takerBaseAssetVolume": "78950.55000000", | |
| "takerQuoteAssetVolume": "686225.67844000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521536400000, | |
| "open": "8.62200000", | |
| "high": "8.79750000", | |
| "low": "8.60010000", | |
| "close": "8.77250000", | |
| "volume": "133983.47000000", | |
| "closeTime": 1521539999999, | |
| "quoteAssetVolume": "1163025.74918500", | |
| "trades": 2438, | |
| "takerBaseAssetVolume": "70828.83000000", | |
| "takerQuoteAssetVolume": "615715.90224500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521540000000, | |
| "open": "8.76660000", | |
| "high": "8.83360000", | |
| "low": "8.74100000", | |
| "close": "8.80000000", | |
| "volume": "115313.88000000", | |
| "closeTime": 1521543599999, | |
| "quoteAssetVolume": "1012536.47302900", | |
| "trades": 1698, | |
| "takerBaseAssetVolume": "54244.19000000", | |
| "takerQuoteAssetVolume": "476314.12971700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521543600000, | |
| "open": "8.80000000", | |
| "high": "8.89900000", | |
| "low": "8.78300000", | |
| "close": "8.87990000", | |
| "volume": "113404.48000000", | |
| "closeTime": 1521547199999, | |
| "quoteAssetVolume": "1002918.91773900", | |
| "trades": 2067, | |
| "takerBaseAssetVolume": "59525.10000000", | |
| "takerQuoteAssetVolume": "526166.05861000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521547200000, | |
| "open": "8.87990000", | |
| "high": "8.93500000", | |
| "low": "8.76380000", | |
| "close": "8.88900000", | |
| "volume": "150149.76000000", | |
| "closeTime": 1521550799999, | |
| "quoteAssetVolume": "1328384.07079000", | |
| "trades": 2130, | |
| "takerBaseAssetVolume": "48126.19000000", | |
| "takerQuoteAssetVolume": "426275.97127600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521550800000, | |
| "open": "8.89010000", | |
| "high": "8.94990000", | |
| "low": "8.79000000", | |
| "close": "8.80000000", | |
| "volume": "137646.66000000", | |
| "closeTime": 1521554399999, | |
| "quoteAssetVolume": "1217574.38162400", | |
| "trades": 2319, | |
| "takerBaseAssetVolume": "65010.20000000", | |
| "takerQuoteAssetVolume": "575017.72484300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521554400000, | |
| "open": "8.80000000", | |
| "high": "8.85390000", | |
| "low": "8.76270000", | |
| "close": "8.83900000", | |
| "volume": "135725.53000000", | |
| "closeTime": 1521557999999, | |
| "quoteAssetVolume": "1196023.47721700", | |
| "trades": 1798, | |
| "takerBaseAssetVolume": "97318.42000000", | |
| "takerQuoteAssetVolume": "857601.90806000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521558000000, | |
| "open": "8.85080000", | |
| "high": "8.93030000", | |
| "low": "8.83910000", | |
| "close": "8.87830000", | |
| "volume": "143990.36000000", | |
| "closeTime": 1521561599999, | |
| "quoteAssetVolume": "1279142.81957400", | |
| "trades": 2268, | |
| "takerBaseAssetVolume": "77744.12000000", | |
| "takerQuoteAssetVolume": "690750.12510700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521561600000, | |
| "open": "8.89000000", | |
| "high": "9.13990000", | |
| "low": "8.89000000", | |
| "close": "9.09690000", | |
| "volume": "275746.09000000", | |
| "closeTime": 1521565199999, | |
| "quoteAssetVolume": "2493724.31680900", | |
| "trades": 5565, | |
| "takerBaseAssetVolume": "145628.34000000", | |
| "takerQuoteAssetVolume": "1315895.20968400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521565200000, | |
| "open": "9.09680000", | |
| "high": "9.13780000", | |
| "low": "9.03000000", | |
| "close": "9.13750000", | |
| "volume": "211333.49000000", | |
| "closeTime": 1521568799999, | |
| "quoteAssetVolume": "1921167.21407200", | |
| "trades": 2964, | |
| "takerBaseAssetVolume": "98041.30000000", | |
| "takerQuoteAssetVolume": "891633.98606400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521568800000, | |
| "open": "9.13760000", | |
| "high": "9.16640000", | |
| "low": "9.06000000", | |
| "close": "9.07000000", | |
| "volume": "141059.05000000", | |
| "closeTime": 1521572399999, | |
| "quoteAssetVolume": "1285319.81342300", | |
| "trades": 2125, | |
| "takerBaseAssetVolume": "81215.31000000", | |
| "takerQuoteAssetVolume": "740199.55538300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521572400000, | |
| "open": "9.07000000", | |
| "high": "9.17410000", | |
| "low": "9.05200000", | |
| "close": "9.17410000", | |
| "volume": "175473.55000000", | |
| "closeTime": 1521575999999, | |
| "quoteAssetVolume": "1600312.95048000", | |
| "trades": 2503, | |
| "takerBaseAssetVolume": "100253.64000000", | |
| "takerQuoteAssetVolume": "914724.26592100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521576000000, | |
| "open": "9.17030000", | |
| "high": "9.28880000", | |
| "low": "9.08000000", | |
| "close": "9.12870000", | |
| "volume": "207975.86000000", | |
| "closeTime": 1521579599999, | |
| "quoteAssetVolume": "1909677.10188700", | |
| "trades": 4622, | |
| "takerBaseAssetVolume": "130514.25000000", | |
| "takerQuoteAssetVolume": "1198777.94470900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521579600000, | |
| "open": "9.12900000", | |
| "high": "9.25000000", | |
| "low": "9.08000000", | |
| "close": "9.21550000", | |
| "volume": "192267.48000000", | |
| "closeTime": 1521583199999, | |
| "quoteAssetVolume": "1756016.70908700", | |
| "trades": 2082, | |
| "takerBaseAssetVolume": "83608.98000000", | |
| "takerQuoteAssetVolume": "762993.71551800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521583200000, | |
| "open": "9.23000000", | |
| "high": "9.23990000", | |
| "low": "9.10000000", | |
| "close": "9.18000000", | |
| "volume": "155512.92000000", | |
| "closeTime": 1521586799999, | |
| "quoteAssetVolume": "1428940.45555700", | |
| "trades": 2175, | |
| "takerBaseAssetVolume": "70784.37000000", | |
| "takerQuoteAssetVolume": "650279.65927700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521586800000, | |
| "open": "9.18000000", | |
| "high": "9.18890000", | |
| "low": "9.03500000", | |
| "close": "9.16180000", | |
| "volume": "188613.80000000", | |
| "closeTime": 1521590399999, | |
| "quoteAssetVolume": "1722143.42625800", | |
| "trades": 2217, | |
| "takerBaseAssetVolume": "112276.97000000", | |
| "takerQuoteAssetVolume": "1025882.10690300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521590400000, | |
| "open": "9.18650000", | |
| "high": "9.23000000", | |
| "low": "9.08530000", | |
| "close": "9.19420000", | |
| "volume": "120911.27000000", | |
| "closeTime": 1521593999999, | |
| "quoteAssetVolume": "1108146.64922000", | |
| "trades": 2095, | |
| "takerBaseAssetVolume": "63242.35000000", | |
| "takerQuoteAssetVolume": "580169.06736600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521594000000, | |
| "open": "9.18010000", | |
| "high": "9.27520000", | |
| "low": "9.14080000", | |
| "close": "9.25990000", | |
| "volume": "135534.89000000", | |
| "closeTime": 1521597599999, | |
| "quoteAssetVolume": "1248142.85887900", | |
| "trades": 2016, | |
| "takerBaseAssetVolume": "56732.88000000", | |
| "takerQuoteAssetVolume": "522663.04526400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521597600000, | |
| "open": "9.24780000", | |
| "high": "9.28690000", | |
| "low": "9.20000000", | |
| "close": "9.26450000", | |
| "volume": "132755.75000000", | |
| "closeTime": 1521601199999, | |
| "quoteAssetVolume": "1227052.78503700", | |
| "trades": 1617, | |
| "takerBaseAssetVolume": "71396.18000000", | |
| "takerQuoteAssetVolume": "660318.28720300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521601200000, | |
| "open": "9.25380000", | |
| "high": "9.40390000", | |
| "low": "9.23190000", | |
| "close": "9.38890000", | |
| "volume": "175531.29000000", | |
| "closeTime": 1521604799999, | |
| "quoteAssetVolume": "1633006.74646800", | |
| "trades": 2093, | |
| "takerBaseAssetVolume": "78480.11000000", | |
| "takerQuoteAssetVolume": "731182.87073100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521604800000, | |
| "open": "9.38030000", | |
| "high": "9.48770000", | |
| "low": "9.37440000", | |
| "close": "9.39740000", | |
| "volume": "220475.21000000", | |
| "closeTime": 1521608399999, | |
| "quoteAssetVolume": "2077456.91473100", | |
| "trades": 3076, | |
| "takerBaseAssetVolume": "150129.62000000", | |
| "takerQuoteAssetVolume": "1414700.37329300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521608400000, | |
| "open": "9.39740000", | |
| "high": "9.41990000", | |
| "low": "9.24100000", | |
| "close": "9.27500000", | |
| "volume": "185122.04000000", | |
| "closeTime": 1521611999999, | |
| "quoteAssetVolume": "1729961.47327700", | |
| "trades": 2501, | |
| "takerBaseAssetVolume": "79085.31000000", | |
| "takerQuoteAssetVolume": "739358.91666100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521612000000, | |
| "open": "9.27380000", | |
| "high": "9.35000000", | |
| "low": "9.19000000", | |
| "close": "9.33800000", | |
| "volume": "176496.42000000", | |
| "closeTime": 1521615599999, | |
| "quoteAssetVolume": "1637195.56271600", | |
| "trades": 1974, | |
| "takerBaseAssetVolume": "87267.39000000", | |
| "takerQuoteAssetVolume": "809652.18166800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521615600000, | |
| "open": "9.32900000", | |
| "high": "9.35000000", | |
| "low": "9.18550000", | |
| "close": "9.18550000", | |
| "volume": "216444.13000000", | |
| "closeTime": 1521619199999, | |
| "quoteAssetVolume": "2009984.03238200", | |
| "trades": 3019, | |
| "takerBaseAssetVolume": "100243.26000000", | |
| "takerQuoteAssetVolume": "930839.46178700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521619200000, | |
| "open": "9.18550000", | |
| "high": "9.29900000", | |
| "low": "9.01000000", | |
| "close": "9.24120000", | |
| "volume": "238499.23000000", | |
| "closeTime": 1521622799999, | |
| "quoteAssetVolume": "2182741.59971000", | |
| "trades": 4345, | |
| "takerBaseAssetVolume": "124638.63000000", | |
| "takerQuoteAssetVolume": "1143143.83100200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521622800000, | |
| "open": "9.24120000", | |
| "high": "9.34000000", | |
| "low": "9.22970000", | |
| "close": "9.27010000", | |
| "volume": "137062.02000000", | |
| "closeTime": 1521626399999, | |
| "quoteAssetVolume": "1274001.54791800", | |
| "trades": 1589, | |
| "takerBaseAssetVolume": "102122.82000000", | |
| "takerQuoteAssetVolume": "949833.93325500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521626400000, | |
| "open": "9.27580000", | |
| "high": "9.90440000", | |
| "low": "9.26000000", | |
| "close": "9.71000000", | |
| "volume": "362329.40000000", | |
| "closeTime": 1521629999999, | |
| "quoteAssetVolume": "3472526.80841500", | |
| "trades": 5373, | |
| "takerBaseAssetVolume": "186757.69000000", | |
| "takerQuoteAssetVolume": "1793128.16031100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521630000000, | |
| "open": "9.71000000", | |
| "high": "10.33300000", | |
| "low": "9.65010000", | |
| "close": "9.92750000", | |
| "volume": "524963.36000000", | |
| "closeTime": 1521633599999, | |
| "quoteAssetVolume": "5253768.64271400", | |
| "trades": 8866, | |
| "takerBaseAssetVolume": "272997.27000000", | |
| "takerQuoteAssetVolume": "2733037.89858600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521633600000, | |
| "open": "9.95030000", | |
| "high": "10.33830000", | |
| "low": "9.80000000", | |
| "close": "10.06970000", | |
| "volume": "441911.22000000", | |
| "closeTime": 1521637199999, | |
| "quoteAssetVolume": "4437926.60765100", | |
| "trades": 7616, | |
| "takerBaseAssetVolume": "236113.96000000", | |
| "takerQuoteAssetVolume": "2374275.28564600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521637200000, | |
| "open": "10.06950000", | |
| "high": "10.07830000", | |
| "low": "9.87700000", | |
| "close": "9.97890000", | |
| "volume": "246102.50000000", | |
| "closeTime": 1521640799999, | |
| "quoteAssetVolume": "2456304.08035300", | |
| "trades": 3409, | |
| "takerBaseAssetVolume": "141838.95000000", | |
| "takerQuoteAssetVolume": "1416633.71559200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521640800000, | |
| "open": "9.95480000", | |
| "high": "10.12410000", | |
| "low": "9.89000000", | |
| "close": "10.10000000", | |
| "volume": "247611.62000000", | |
| "closeTime": 1521644399999, | |
| "quoteAssetVolume": "2472360.37027200", | |
| "trades": 2909, | |
| "takerBaseAssetVolume": "103534.93000000", | |
| "takerQuoteAssetVolume": "1033886.34590700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521644400000, | |
| "open": "10.10000000", | |
| "high": "10.24320000", | |
| "low": "9.95000000", | |
| "close": "9.96990000", | |
| "volume": "251626.67000000", | |
| "closeTime": 1521647999999, | |
| "quoteAssetVolume": "2548792.58517200", | |
| "trades": 4454, | |
| "takerBaseAssetVolume": "145179.00000000", | |
| "takerQuoteAssetVolume": "1471453.87141900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521648000000, | |
| "open": "9.96980000", | |
| "high": "10.03370000", | |
| "low": "9.52000000", | |
| "close": "9.52300000", | |
| "volume": "365326.52000000", | |
| "closeTime": 1521651599999, | |
| "quoteAssetVolume": "3532795.53703000", | |
| "trades": 9308, | |
| "takerBaseAssetVolume": "183882.80000000", | |
| "takerQuoteAssetVolume": "1778906.22046000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521651600000, | |
| "open": "9.52010000", | |
| "high": "9.61990000", | |
| "low": "9.32050000", | |
| "close": "9.42080000", | |
| "volume": "180032.88000000", | |
| "closeTime": 1521655199999, | |
| "quoteAssetVolume": "1704399.63507700", | |
| "trades": 5462, | |
| "takerBaseAssetVolume": "82544.74000000", | |
| "takerQuoteAssetVolume": "782751.22569900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521655200000, | |
| "open": "9.42790000", | |
| "high": "9.56260000", | |
| "low": "9.35010000", | |
| "close": "9.49000000", | |
| "volume": "93775.03000000", | |
| "closeTime": 1521658799999, | |
| "quoteAssetVolume": "890973.95168100", | |
| "trades": 3302, | |
| "takerBaseAssetVolume": "52280.51000000", | |
| "takerQuoteAssetVolume": "496904.06528800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521658800000, | |
| "open": "9.49000000", | |
| "high": "9.75000000", | |
| "low": "9.49000000", | |
| "close": "9.61990000", | |
| "volume": "92274.43000000", | |
| "closeTime": 1521662399999, | |
| "quoteAssetVolume": "887978.58005800", | |
| "trades": 2933, | |
| "takerBaseAssetVolume": "49590.90000000", | |
| "takerQuoteAssetVolume": "477371.97548700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521662400000, | |
| "open": "9.61990000", | |
| "high": "9.69860000", | |
| "low": "9.51000000", | |
| "close": "9.58010000", | |
| "volume": "57119.55000000", | |
| "closeTime": 1521665999999, | |
| "quoteAssetVolume": "549662.25193800", | |
| "trades": 2577, | |
| "takerBaseAssetVolume": "32004.78000000", | |
| "takerQuoteAssetVolume": "308070.52847800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521666000000, | |
| "open": "9.59680000", | |
| "high": "9.72000000", | |
| "low": "9.58010000", | |
| "close": "9.71100000", | |
| "volume": "57993.32000000", | |
| "closeTime": 1521669599999, | |
| "quoteAssetVolume": "560307.48462600", | |
| "trades": 1865, | |
| "takerBaseAssetVolume": "25488.64000000", | |
| "takerQuoteAssetVolume": "246531.43623600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521669600000, | |
| "open": "9.71380000", | |
| "high": "9.99000000", | |
| "low": "9.71100000", | |
| "close": "9.94490000", | |
| "volume": "122349.80000000", | |
| "closeTime": 1521673199999, | |
| "quoteAssetVolume": "1206531.16360100", | |
| "trades": 3565, | |
| "takerBaseAssetVolume": "71492.29000000", | |
| "takerQuoteAssetVolume": "704462.46428400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521673200000, | |
| "open": "9.94490000", | |
| "high": "9.97980000", | |
| "low": "9.74000000", | |
| "close": "9.97770000", | |
| "volume": "177058.76000000", | |
| "closeTime": 1521676799999, | |
| "quoteAssetVolume": "1747825.10842400", | |
| "trades": 4020, | |
| "takerBaseAssetVolume": "105113.31000000", | |
| "takerQuoteAssetVolume": "1037426.19634100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521676800000, | |
| "open": "9.97290000", | |
| "high": "10.29900000", | |
| "low": "9.90000000", | |
| "close": "10.26780000", | |
| "volume": "266584.04000000", | |
| "closeTime": 1521680399999, | |
| "quoteAssetVolume": "2701896.57673300", | |
| "trades": 4613, | |
| "takerBaseAssetVolume": "142810.87000000", | |
| "takerQuoteAssetVolume": "1448793.05261800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521680400000, | |
| "open": "10.29500000", | |
| "high": "10.45000000", | |
| "low": "10.15120000", | |
| "close": "10.23000000", | |
| "volume": "191108.75000000", | |
| "closeTime": 1521683999999, | |
| "quoteAssetVolume": "1966820.43742600", | |
| "trades": 4005, | |
| "takerBaseAssetVolume": "108074.43000000", | |
| "takerQuoteAssetVolume": "1112679.55297900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521684000000, | |
| "open": "10.23000000", | |
| "high": "10.24000000", | |
| "low": "10.04130000", | |
| "close": "10.14980000", | |
| "volume": "175446.68000000", | |
| "closeTime": 1521687599999, | |
| "quoteAssetVolume": "1775563.24819000", | |
| "trades": 2923, | |
| "takerBaseAssetVolume": "82795.12000000", | |
| "takerQuoteAssetVolume": "837498.17051700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521687600000, | |
| "open": "10.13580000", | |
| "high": "10.22080000", | |
| "low": "10.01770000", | |
| "close": "10.08050000", | |
| "volume": "111332.62000000", | |
| "closeTime": 1521691199999, | |
| "quoteAssetVolume": "1124033.75985400", | |
| "trades": 2334, | |
| "takerBaseAssetVolume": "49874.87000000", | |
| "takerQuoteAssetVolume": "503500.99343000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521691200000, | |
| "open": "10.08050000", | |
| "high": "10.44990000", | |
| "low": "10.05000000", | |
| "close": "10.40000000", | |
| "volume": "158648.95000000", | |
| "closeTime": 1521694799999, | |
| "quoteAssetVolume": "1619796.79287700", | |
| "trades": 2721, | |
| "takerBaseAssetVolume": "77988.05000000", | |
| "takerQuoteAssetVolume": "796651.85533800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521694800000, | |
| "open": "10.41580000", | |
| "high": "10.73000000", | |
| "low": "10.31160000", | |
| "close": "10.64330000", | |
| "volume": "297575.28000000", | |
| "closeTime": 1521698399999, | |
| "quoteAssetVolume": "3134078.24220900", | |
| "trades": 5856, | |
| "takerBaseAssetVolume": "172545.40000000", | |
| "takerQuoteAssetVolume": "1817735.60100800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521698400000, | |
| "open": "10.62120000", | |
| "high": "10.77000000", | |
| "low": "10.42500000", | |
| "close": "10.56970000", | |
| "volume": "272435.36000000", | |
| "closeTime": 1521701999999, | |
| "quoteAssetVolume": "2904525.76012000", | |
| "trades": 4509, | |
| "takerBaseAssetVolume": "95631.30000000", | |
| "takerQuoteAssetVolume": "1018695.42742700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521702000000, | |
| "open": "10.59750000", | |
| "high": "10.68490000", | |
| "low": "10.38880000", | |
| "close": "10.55000000", | |
| "volume": "204699.38000000", | |
| "closeTime": 1521705599999, | |
| "quoteAssetVolume": "2149009.89198600", | |
| "trades": 4366, | |
| "takerBaseAssetVolume": "116981.28000000", | |
| "takerQuoteAssetVolume": "1229127.33888900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521705600000, | |
| "open": "10.55000000", | |
| "high": "10.75000000", | |
| "low": "10.50180000", | |
| "close": "10.69640000", | |
| "volume": "159074.45000000", | |
| "closeTime": 1521709199999, | |
| "quoteAssetVolume": "1692596.08254100", | |
| "trades": 3406, | |
| "takerBaseAssetVolume": "85241.51000000", | |
| "takerQuoteAssetVolume": "907492.33956300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521709200000, | |
| "open": "10.69640000", | |
| "high": "10.94000000", | |
| "low": "9.91000000", | |
| "close": "10.20000000", | |
| "volume": "632871.21000000", | |
| "closeTime": 1521712799999, | |
| "quoteAssetVolume": "6579112.98242600", | |
| "trades": 12911, | |
| "takerBaseAssetVolume": "301248.74000000", | |
| "takerQuoteAssetVolume": "3143467.95897900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521712800000, | |
| "open": "10.20000000", | |
| "high": "10.20400000", | |
| "low": "9.66970000", | |
| "close": "9.99000000", | |
| "volume": "406313.29000000", | |
| "closeTime": 1521716399999, | |
| "quoteAssetVolume": "4030314.06338800", | |
| "trades": 9323, | |
| "takerBaseAssetVolume": "192658.34000000", | |
| "takerQuoteAssetVolume": "1912022.16245600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521716400000, | |
| "open": "9.99000000", | |
| "high": "10.28090000", | |
| "low": "9.84000000", | |
| "close": "9.93510000", | |
| "volume": "245780.89000000", | |
| "closeTime": 1521719999999, | |
| "quoteAssetVolume": "2475628.36771000", | |
| "trades": 6657, | |
| "takerBaseAssetVolume": "131559.60000000", | |
| "takerQuoteAssetVolume": "1324440.36653600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521720000000, | |
| "open": "9.91140000", | |
| "high": "10.19870000", | |
| "low": "9.90880000", | |
| "close": "10.13510000", | |
| "volume": "146296.00000000", | |
| "closeTime": 1521723599999, | |
| "quoteAssetVolume": "1477055.09972600", | |
| "trades": 4173, | |
| "takerBaseAssetVolume": "73415.83000000", | |
| "takerQuoteAssetVolume": "741316.92278500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521723600000, | |
| "open": "10.13520000", | |
| "high": "10.15360000", | |
| "low": "9.70000000", | |
| "close": "9.74760000", | |
| "volume": "234157.89000000", | |
| "closeTime": 1521727199999, | |
| "quoteAssetVolume": "2311760.29629000", | |
| "trades": 6085, | |
| "takerBaseAssetVolume": "83235.60000000", | |
| "takerQuoteAssetVolume": "821954.65449800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521727200000, | |
| "open": "9.76150000", | |
| "high": "9.89080000", | |
| "low": "9.47000000", | |
| "close": "9.48710000", | |
| "volume": "261313.12000000", | |
| "closeTime": 1521730799999, | |
| "quoteAssetVolume": "2520752.29482600", | |
| "trades": 5967, | |
| "takerBaseAssetVolume": "104574.43000000", | |
| "takerQuoteAssetVolume": "1010920.20531600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521730800000, | |
| "open": "9.48640000", | |
| "high": "9.88000000", | |
| "low": "9.48640000", | |
| "close": "9.86500000", | |
| "volume": "179045.01000000", | |
| "closeTime": 1521734399999, | |
| "quoteAssetVolume": "1738724.43498700", | |
| "trades": 6059, | |
| "takerBaseAssetVolume": "102133.23000000", | |
| "takerQuoteAssetVolume": "990455.11067500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521734400000, | |
| "open": "9.86490000", | |
| "high": "10.15010000", | |
| "low": "9.80000000", | |
| "close": "9.97010000", | |
| "volume": "208046.29000000", | |
| "closeTime": 1521737999999, | |
| "quoteAssetVolume": "2079047.11651100", | |
| "trades": 5682, | |
| "takerBaseAssetVolume": "92173.61000000", | |
| "takerQuoteAssetVolume": "921120.65172200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521738000000, | |
| "open": "9.98530000", | |
| "high": "10.05000000", | |
| "low": "9.79690000", | |
| "close": "10.03310000", | |
| "volume": "101953.45000000", | |
| "closeTime": 1521741599999, | |
| "quoteAssetVolume": "1013817.84656700", | |
| "trades": 3035, | |
| "takerBaseAssetVolume": "51359.06000000", | |
| "takerQuoteAssetVolume": "511142.52055900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521741600000, | |
| "open": "10.03310000", | |
| "high": "10.10000000", | |
| "low": "9.91910000", | |
| "close": "10.03970000", | |
| "volume": "101391.75000000", | |
| "closeTime": 1521745199999, | |
| "quoteAssetVolume": "1016517.87981600", | |
| "trades": 2873, | |
| "takerBaseAssetVolume": "58291.92000000", | |
| "takerQuoteAssetVolume": "584399.04765000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521745200000, | |
| "open": "10.04970000", | |
| "high": "10.06480000", | |
| "low": "9.85000000", | |
| "close": "9.97000000", | |
| "volume": "76430.72000000", | |
| "closeTime": 1521748799999, | |
| "quoteAssetVolume": "761814.78444300", | |
| "trades": 2419, | |
| "takerBaseAssetVolume": "29858.75000000", | |
| "takerQuoteAssetVolume": "297345.73015900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521748800000, | |
| "open": "9.98220000", | |
| "high": "9.99000000", | |
| "low": "9.87550000", | |
| "close": "9.92070000", | |
| "volume": "44407.32000000", | |
| "closeTime": 1521752399999, | |
| "quoteAssetVolume": "440759.81592900", | |
| "trades": 1346, | |
| "takerBaseAssetVolume": "25245.65000000", | |
| "takerQuoteAssetVolume": "250716.77784300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521752400000, | |
| "open": "9.90360000", | |
| "high": "9.95000000", | |
| "low": "9.75010000", | |
| "close": "9.89910000", | |
| "volume": "69243.56000000", | |
| "closeTime": 1521755999999, | |
| "quoteAssetVolume": "683991.62235900", | |
| "trades": 2034, | |
| "takerBaseAssetVolume": "29143.70000000", | |
| "takerQuoteAssetVolume": "287801.98460000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521756000000, | |
| "open": "9.89030000", | |
| "high": "10.00000000", | |
| "low": "9.87550000", | |
| "close": "9.97000000", | |
| "volume": "67375.69000000", | |
| "closeTime": 1521759599999, | |
| "quoteAssetVolume": "671293.73970400", | |
| "trades": 1935, | |
| "takerBaseAssetVolume": "39958.65000000", | |
| "takerQuoteAssetVolume": "398457.87579400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521759600000, | |
| "open": "9.98480000", | |
| "high": "10.09900000", | |
| "low": "9.97000000", | |
| "close": "10.08060000", | |
| "volume": "97510.74000000", | |
| "closeTime": 1521763199999, | |
| "quoteAssetVolume": "980076.64007500", | |
| "trades": 2327, | |
| "takerBaseAssetVolume": "53994.53000000", | |
| "takerQuoteAssetVolume": "542932.18747900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521763200000, | |
| "open": "10.06140000", | |
| "high": "10.08100000", | |
| "low": "9.91000000", | |
| "close": "9.92250000", | |
| "volume": "62329.88000000", | |
| "closeTime": 1521766799999, | |
| "quoteAssetVolume": "623151.71554300", | |
| "trades": 1465, | |
| "takerBaseAssetVolume": "27612.63000000", | |
| "takerQuoteAssetVolume": "276221.74437100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521766800000, | |
| "open": "9.92250000", | |
| "high": "9.94970000", | |
| "low": "9.67420000", | |
| "close": "9.71640000", | |
| "volume": "175188.26000000", | |
| "closeTime": 1521770399999, | |
| "quoteAssetVolume": "1714129.41833700", | |
| "trades": 3800, | |
| "takerBaseAssetVolume": "71762.28000000", | |
| "takerQuoteAssetVolume": "702393.55072000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521770400000, | |
| "open": "9.71830000", | |
| "high": "9.87380000", | |
| "low": "9.50200000", | |
| "close": "9.60470000", | |
| "volume": "213426.50000000", | |
| "closeTime": 1521773999999, | |
| "quoteAssetVolume": "2051569.32527400", | |
| "trades": 4661, | |
| "takerBaseAssetVolume": "111824.75000000", | |
| "takerQuoteAssetVolume": "1074566.90637800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521774000000, | |
| "open": "9.59200000", | |
| "high": "9.66000000", | |
| "low": "9.50000000", | |
| "close": "9.66000000", | |
| "volume": "137828.39000000", | |
| "closeTime": 1521777599999, | |
| "quoteAssetVolume": "1319361.41309000", | |
| "trades": 2625, | |
| "takerBaseAssetVolume": "65836.32000000", | |
| "takerQuoteAssetVolume": "630618.32027800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521777600000, | |
| "open": "9.66030000", | |
| "high": "10.00000000", | |
| "low": "9.62600000", | |
| "close": "9.73150000", | |
| "volume": "200671.53000000", | |
| "closeTime": 1521781199999, | |
| "quoteAssetVolume": "1955853.10309600", | |
| "trades": 3752, | |
| "takerBaseAssetVolume": "111767.26000000", | |
| "takerQuoteAssetVolume": "1090671.36711600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521781200000, | |
| "open": "9.73210000", | |
| "high": "9.83000000", | |
| "low": "9.62000000", | |
| "close": "9.80170000", | |
| "volume": "83095.23000000", | |
| "closeTime": 1521784799999, | |
| "quoteAssetVolume": "806380.76788600", | |
| "trades": 2185, | |
| "takerBaseAssetVolume": "36828.41000000", | |
| "takerQuoteAssetVolume": "357670.05931100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521784800000, | |
| "open": "9.80450000", | |
| "high": "9.87000000", | |
| "low": "9.68720000", | |
| "close": "9.78130000", | |
| "volume": "136403.31000000", | |
| "closeTime": 1521788399999, | |
| "quoteAssetVolume": "1332990.68464300", | |
| "trades": 3506, | |
| "takerBaseAssetVolume": "58431.22000000", | |
| "takerQuoteAssetVolume": "571288.00733600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521788400000, | |
| "open": "9.78450000", | |
| "high": "9.81470000", | |
| "low": "9.62310000", | |
| "close": "9.69480000", | |
| "volume": "88247.85000000", | |
| "closeTime": 1521791999999, | |
| "quoteAssetVolume": "859269.25982000", | |
| "trades": 2001, | |
| "takerBaseAssetVolume": "34219.67000000", | |
| "takerQuoteAssetVolume": "333002.15192000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521792000000, | |
| "open": "9.69480000", | |
| "high": "9.87620000", | |
| "low": "9.67200000", | |
| "close": "9.81030000", | |
| "volume": "100386.57000000", | |
| "closeTime": 1521795599999, | |
| "quoteAssetVolume": "985216.61789600", | |
| "trades": 2351, | |
| "takerBaseAssetVolume": "58372.16000000", | |
| "takerQuoteAssetVolume": "572812.97042100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521795600000, | |
| "open": "9.81030000", | |
| "high": "9.98650000", | |
| "low": "9.76410000", | |
| "close": "9.91140000", | |
| "volume": "113052.65000000", | |
| "closeTime": 1521799199999, | |
| "quoteAssetVolume": "1119657.35971800", | |
| "trades": 2193, | |
| "takerBaseAssetVolume": "67528.20000000", | |
| "takerQuoteAssetVolume": "668542.24380900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521799200000, | |
| "open": "9.88840000", | |
| "high": "9.98990000", | |
| "low": "9.79000000", | |
| "close": "9.90700000", | |
| "volume": "165361.51000000", | |
| "closeTime": 1521802799999, | |
| "quoteAssetVolume": "1636393.95542900", | |
| "trades": 3351, | |
| "takerBaseAssetVolume": "81781.30000000", | |
| "takerQuoteAssetVolume": "809644.98219600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521802800000, | |
| "open": "9.90970000", | |
| "high": "10.01000000", | |
| "low": "9.85260000", | |
| "close": "9.99350000", | |
| "volume": "119237.28000000", | |
| "closeTime": 1521806399999, | |
| "quoteAssetVolume": "1183208.31106800", | |
| "trades": 2196, | |
| "takerBaseAssetVolume": "63401.94000000", | |
| "takerQuoteAssetVolume": "629774.83532200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521806400000, | |
| "open": "9.99350000", | |
| "high": "10.00000000", | |
| "low": "9.84040000", | |
| "close": "9.87180000", | |
| "volume": "162288.60000000", | |
| "closeTime": 1521809999999, | |
| "quoteAssetVolume": "1613191.51712600", | |
| "trades": 2997, | |
| "takerBaseAssetVolume": "67739.22000000", | |
| "takerQuoteAssetVolume": "674069.73438500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521810000000, | |
| "open": "9.89230000", | |
| "high": "10.18000000", | |
| "low": "9.87000000", | |
| "close": "10.17700000", | |
| "volume": "154633.03000000", | |
| "closeTime": 1521813599999, | |
| "quoteAssetVolume": "1543204.07210400", | |
| "trades": 3026, | |
| "takerBaseAssetVolume": "102847.33000000", | |
| "takerQuoteAssetVolume": "1026846.75583900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521813600000, | |
| "open": "10.17700000", | |
| "high": "10.69980000", | |
| "low": "10.10260000", | |
| "close": "10.60100000", | |
| "volume": "530914.11000000", | |
| "closeTime": 1521817199999, | |
| "quoteAssetVolume": "5542432.07641800", | |
| "trades": 11793, | |
| "takerBaseAssetVolume": "276654.64000000", | |
| "takerQuoteAssetVolume": "2887121.33653300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521817200000, | |
| "open": "10.60090000", | |
| "high": "10.77000000", | |
| "low": "10.51780000", | |
| "close": "10.68880000", | |
| "volume": "316931.77000000", | |
| "closeTime": 1521820799999, | |
| "quoteAssetVolume": "3375409.90773000", | |
| "trades": 6607, | |
| "takerBaseAssetVolume": "175875.17000000", | |
| "takerQuoteAssetVolume": "1874689.41731700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521820800000, | |
| "open": "10.67520000", | |
| "high": "10.90000000", | |
| "low": "10.62000000", | |
| "close": "10.79940000", | |
| "volume": "265965.81000000", | |
| "closeTime": 1521824399999, | |
| "quoteAssetVolume": "2870495.29975700", | |
| "trades": 6115, | |
| "takerBaseAssetVolume": "151188.97000000", | |
| "takerQuoteAssetVolume": "1632230.69487000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521824400000, | |
| "open": "10.79940000", | |
| "high": "10.80000000", | |
| "low": "10.58000000", | |
| "close": "10.68020000", | |
| "volume": "178413.90000000", | |
| "closeTime": 1521827999999, | |
| "quoteAssetVolume": "1908277.91202900", | |
| "trades": 4440, | |
| "takerBaseAssetVolume": "75617.23000000", | |
| "takerQuoteAssetVolume": "810046.42434200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521828000000, | |
| "open": "10.68020000", | |
| "high": "10.93000000", | |
| "low": "10.68010000", | |
| "close": "10.92500000", | |
| "volume": "238718.66000000", | |
| "closeTime": 1521831599999, | |
| "quoteAssetVolume": "2586618.77972000", | |
| "trades": 5390, | |
| "takerBaseAssetVolume": "140280.39000000", | |
| "takerQuoteAssetVolume": "1521426.95970700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521831600000, | |
| "open": "10.91010000", | |
| "high": "11.19990000", | |
| "low": "10.81840000", | |
| "close": "11.16830000", | |
| "volume": "228432.28000000", | |
| "closeTime": 1521835199999, | |
| "quoteAssetVolume": "2507075.60830400", | |
| "trades": 4816, | |
| "takerBaseAssetVolume": "146651.33000000", | |
| "takerQuoteAssetVolume": "1608501.84545400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521835200000, | |
| "open": "11.16000000", | |
| "high": "11.98000000", | |
| "low": "11.03000000", | |
| "close": "11.65460000", | |
| "volume": "661220.32000000", | |
| "closeTime": 1521838799999, | |
| "quoteAssetVolume": "7555397.98157400", | |
| "trades": 12351, | |
| "takerBaseAssetVolume": "324836.45000000", | |
| "takerQuoteAssetVolume": "3715650.43904300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521838800000, | |
| "open": "11.65460000", | |
| "high": "11.97010000", | |
| "low": "11.18900000", | |
| "close": "11.55020000", | |
| "volume": "506528.35000000", | |
| "closeTime": 1521842399999, | |
| "quoteAssetVolume": "5882824.22897100", | |
| "trades": 10568, | |
| "takerBaseAssetVolume": "226861.00000000", | |
| "takerQuoteAssetVolume": "2637189.90040500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521842400000, | |
| "open": "11.55020000", | |
| "high": "11.75680000", | |
| "low": "11.30000000", | |
| "close": "11.66990000", | |
| "volume": "286936.62000000", | |
| "closeTime": 1521845999999, | |
| "quoteAssetVolume": "3311058.47918400", | |
| "trades": 5919, | |
| "takerBaseAssetVolume": "170358.61000000", | |
| "takerQuoteAssetVolume": "1969265.13661000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521846000000, | |
| "open": "11.66980000", | |
| "high": "11.85000000", | |
| "low": "11.36820000", | |
| "close": "11.73970000", | |
| "volume": "384623.30000000", | |
| "closeTime": 1521849599999, | |
| "quoteAssetVolume": "4461290.59019600", | |
| "trades": 6111, | |
| "takerBaseAssetVolume": "225534.16000000", | |
| "takerQuoteAssetVolume": "2616033.51834200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521849600000, | |
| "open": "11.71580000", | |
| "high": "12.40000000", | |
| "low": "11.62500000", | |
| "close": "12.37790000", | |
| "volume": "365468.17000000", | |
| "closeTime": 1521853199999, | |
| "quoteAssetVolume": "4364149.90622800", | |
| "trades": 7767, | |
| "takerBaseAssetVolume": "219324.90000000", | |
| "takerQuoteAssetVolume": "2625850.23468600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521853200000, | |
| "open": "12.38980000", | |
| "high": "12.65520000", | |
| "low": "12.02000000", | |
| "close": "12.19840000", | |
| "volume": "607623.91000000", | |
| "closeTime": 1521856799999, | |
| "quoteAssetVolume": "7505072.39175600", | |
| "trades": 10908, | |
| "takerBaseAssetVolume": "278444.74000000", | |
| "takerQuoteAssetVolume": "3441388.87384200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521856800000, | |
| "open": "12.19840000", | |
| "high": "12.40000000", | |
| "low": "12.17000000", | |
| "close": "12.30040000", | |
| "volume": "224125.60000000", | |
| "closeTime": 1521860399999, | |
| "quoteAssetVolume": "2758785.83430900", | |
| "trades": 4111, | |
| "takerBaseAssetVolume": "131883.23000000", | |
| "takerQuoteAssetVolume": "1624456.01590700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521860400000, | |
| "open": "12.30010000", | |
| "high": "12.30010000", | |
| "low": "12.00000000", | |
| "close": "12.07660000", | |
| "volume": "166378.27000000", | |
| "closeTime": 1521863999999, | |
| "quoteAssetVolume": "2020664.03390900", | |
| "trades": 3745, | |
| "takerBaseAssetVolume": "61083.68000000", | |
| "takerQuoteAssetVolume": "742780.55919700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521864000000, | |
| "open": "12.08990000", | |
| "high": "12.08990000", | |
| "low": "11.71010000", | |
| "close": "11.89300000", | |
| "volume": "245372.98000000", | |
| "closeTime": 1521867599999, | |
| "quoteAssetVolume": "2920914.38720100", | |
| "trades": 5001, | |
| "takerBaseAssetVolume": "120645.21000000", | |
| "takerQuoteAssetVolume": "1435448.84660100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521867600000, | |
| "open": "11.89740000", | |
| "high": "12.28440000", | |
| "low": "11.83000000", | |
| "close": "11.98570000", | |
| "volume": "231369.00000000", | |
| "closeTime": 1521871199999, | |
| "quoteAssetVolume": "2788364.26843100", | |
| "trades": 6557, | |
| "takerBaseAssetVolume": "119812.68000000", | |
| "takerQuoteAssetVolume": "1444128.65632600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521871200000, | |
| "open": "11.98570000", | |
| "high": "12.13320000", | |
| "low": "11.82000000", | |
| "close": "11.97990000", | |
| "volume": "153678.88000000", | |
| "closeTime": 1521874799999, | |
| "quoteAssetVolume": "1835601.33703200", | |
| "trades": 4028, | |
| "takerBaseAssetVolume": "76929.26000000", | |
| "takerQuoteAssetVolume": "919741.91844600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521874800000, | |
| "open": "11.97990000", | |
| "high": "12.26900000", | |
| "low": "11.95560000", | |
| "close": "12.13230000", | |
| "volume": "145112.73000000", | |
| "closeTime": 1521878399999, | |
| "quoteAssetVolume": "1757033.20907600", | |
| "trades": 3877, | |
| "takerBaseAssetVolume": "85157.36000000", | |
| "takerQuoteAssetVolume": "1031471.77322000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521878400000, | |
| "open": "12.13880000", | |
| "high": "12.14110000", | |
| "low": "11.90010000", | |
| "close": "11.96940000", | |
| "volume": "114201.17000000", | |
| "closeTime": 1521881999999, | |
| "quoteAssetVolume": "1369895.64871600", | |
| "trades": 2980, | |
| "takerBaseAssetVolume": "51858.02000000", | |
| "takerQuoteAssetVolume": "622285.86912200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521882000000, | |
| "open": "11.96920000", | |
| "high": "12.11000000", | |
| "low": "11.88570000", | |
| "close": "12.00010000", | |
| "volume": "89152.63000000", | |
| "closeTime": 1521885599999, | |
| "quoteAssetVolume": "1069980.23712700", | |
| "trades": 2381, | |
| "takerBaseAssetVolume": "60974.21000000", | |
| "takerQuoteAssetVolume": "731966.56560900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521885600000, | |
| "open": "12.02000000", | |
| "high": "12.02010000", | |
| "low": "11.61110000", | |
| "close": "11.76070000", | |
| "volume": "178250.94000000", | |
| "closeTime": 1521889199999, | |
| "quoteAssetVolume": "2095520.83873700", | |
| "trades": 5115, | |
| "takerBaseAssetVolume": "86081.57000000", | |
| "takerQuoteAssetVolume": "1011191.61815800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521889200000, | |
| "open": "11.76060000", | |
| "high": "11.86560000", | |
| "low": "11.59000000", | |
| "close": "11.65460000", | |
| "volume": "69215.42000000", | |
| "closeTime": 1521892799999, | |
| "quoteAssetVolume": "810322.47763800", | |
| "trades": 2605, | |
| "takerBaseAssetVolume": "33650.69000000", | |
| "takerQuoteAssetVolume": "394388.16577800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521892800000, | |
| "open": "11.65510000", | |
| "high": "12.08000000", | |
| "low": "11.53140000", | |
| "close": "12.03980000", | |
| "volume": "169474.82000000", | |
| "closeTime": 1521896399999, | |
| "quoteAssetVolume": "1996144.40113100", | |
| "trades": 3989, | |
| "takerBaseAssetVolume": "84875.39000000", | |
| "takerQuoteAssetVolume": "998943.54789100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521896400000, | |
| "open": "12.03980000", | |
| "high": "12.10000000", | |
| "low": "11.88500000", | |
| "close": "12.10000000", | |
| "volume": "104109.15000000", | |
| "closeTime": 1521899999999, | |
| "quoteAssetVolume": "1249496.92698900", | |
| "trades": 3247, | |
| "takerBaseAssetVolume": "48570.69000000", | |
| "takerQuoteAssetVolume": "583159.39501500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521900000000, | |
| "open": "12.08600000", | |
| "high": "12.65000000", | |
| "low": "12.08140000", | |
| "close": "12.61510000", | |
| "volume": "399453.37000000", | |
| "closeTime": 1521903599999, | |
| "quoteAssetVolume": "4965032.48281700", | |
| "trades": 8205, | |
| "takerBaseAssetVolume": "233984.66000000", | |
| "takerQuoteAssetVolume": "2908529.58641100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521903600000, | |
| "open": "12.64000000", | |
| "high": "12.76000000", | |
| "low": "12.44000000", | |
| "close": "12.67510000", | |
| "volume": "242605.95000000", | |
| "closeTime": 1521907199999, | |
| "quoteAssetVolume": "3063015.37376700", | |
| "trades": 5452, | |
| "takerBaseAssetVolume": "135719.50000000", | |
| "takerQuoteAssetVolume": "1713913.46318900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521907200000, | |
| "open": "12.67520000", | |
| "high": "13.78000000", | |
| "low": "12.67240000", | |
| "close": "13.40010000", | |
| "volume": "748994.31000000", | |
| "closeTime": 1521910799999, | |
| "quoteAssetVolume": "9902953.71394300", | |
| "trades": 13840, | |
| "takerBaseAssetVolume": "448674.80000000", | |
| "takerQuoteAssetVolume": "5922871.42534200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521910800000, | |
| "open": "13.42000000", | |
| "high": "13.63900000", | |
| "low": "13.10000000", | |
| "close": "13.39300000", | |
| "volume": "503802.70000000", | |
| "closeTime": 1521914399999, | |
| "quoteAssetVolume": "6735662.90928200", | |
| "trades": 10866, | |
| "takerBaseAssetVolume": "263975.58000000", | |
| "takerQuoteAssetVolume": "3532551.99320300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521914400000, | |
| "open": "13.39300000", | |
| "high": "14.70000000", | |
| "low": "13.35260000", | |
| "close": "14.54000000", | |
| "volume": "675945.74000000", | |
| "closeTime": 1521917999999, | |
| "quoteAssetVolume": "9492138.06739500", | |
| "trades": 13348, | |
| "takerBaseAssetVolume": "396042.48000000", | |
| "takerQuoteAssetVolume": "5551629.37572000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521918000000, | |
| "open": "14.54000000", | |
| "high": "14.94440000", | |
| "low": "13.62520000", | |
| "close": "13.73900000", | |
| "volume": "855302.69000000", | |
| "closeTime": 1521921599999, | |
| "quoteAssetVolume": "12304231.76723900", | |
| "trades": 18692, | |
| "takerBaseAssetVolume": "391230.75000000", | |
| "takerQuoteAssetVolume": "5637682.63001000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521921600000, | |
| "open": "13.73710000", | |
| "high": "14.23000000", | |
| "low": "13.31000000", | |
| "close": "13.47080000", | |
| "volume": "666723.02000000", | |
| "closeTime": 1521925199999, | |
| "quoteAssetVolume": "9195604.23920600", | |
| "trades": 12740, | |
| "takerBaseAssetVolume": "287102.50000000", | |
| "takerQuoteAssetVolume": "3970010.04998800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521925200000, | |
| "open": "13.47000000", | |
| "high": "13.55390000", | |
| "low": "12.65050000", | |
| "close": "13.50020000", | |
| "volume": "624766.77000000", | |
| "closeTime": 1521928799999, | |
| "quoteAssetVolume": "8171568.56630400", | |
| "trades": 13559, | |
| "takerBaseAssetVolume": "269008.60000000", | |
| "takerQuoteAssetVolume": "3520555.10903100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521928800000, | |
| "open": "13.52450000", | |
| "high": "13.94440000", | |
| "low": "13.11000000", | |
| "close": "13.49000000", | |
| "volume": "536620.36000000", | |
| "closeTime": 1521932399999, | |
| "quoteAssetVolume": "7280663.40677100", | |
| "trades": 12136, | |
| "takerBaseAssetVolume": "263249.96000000", | |
| "takerQuoteAssetVolume": "3568240.62595300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521932400000, | |
| "open": "13.49000000", | |
| "high": "13.66030000", | |
| "low": "12.85000000", | |
| "close": "13.23980000", | |
| "volume": "323998.75000000", | |
| "closeTime": 1521935999999, | |
| "quoteAssetVolume": "4313206.54265300", | |
| "trades": 8416, | |
| "takerBaseAssetVolume": "165780.85000000", | |
| "takerQuoteAssetVolume": "2206153.57096700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521936000000, | |
| "open": "13.23980000", | |
| "high": "13.29400000", | |
| "low": "12.74000000", | |
| "close": "12.85400000", | |
| "volume": "249369.35000000", | |
| "closeTime": 1521939599999, | |
| "quoteAssetVolume": "3252781.02931200", | |
| "trades": 6025, | |
| "takerBaseAssetVolume": "121537.22000000", | |
| "takerQuoteAssetVolume": "1584695.51812300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521939600000, | |
| "open": "12.89480000", | |
| "high": "13.57970000", | |
| "low": "12.84360000", | |
| "close": "13.24000000", | |
| "volume": "363448.34000000", | |
| "closeTime": 1521943199999, | |
| "quoteAssetVolume": "4822047.44346900", | |
| "trades": 7969, | |
| "takerBaseAssetVolume": "173112.64000000", | |
| "takerQuoteAssetVolume": "2296910.18884300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521943200000, | |
| "open": "13.24000000", | |
| "high": "13.31000000", | |
| "low": "12.90010000", | |
| "close": "13.01060000", | |
| "volume": "182605.44000000", | |
| "closeTime": 1521946799999, | |
| "quoteAssetVolume": "2388986.13745200", | |
| "trades": 4594, | |
| "takerBaseAssetVolume": "80456.63000000", | |
| "takerQuoteAssetVolume": "1051479.38341900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521946800000, | |
| "open": "13.01060000", | |
| "high": "13.86070000", | |
| "low": "12.93300000", | |
| "close": "13.86070000", | |
| "volume": "273554.59000000", | |
| "closeTime": 1521950399999, | |
| "quoteAssetVolume": "3681018.43602300", | |
| "trades": 6500, | |
| "takerBaseAssetVolume": "152452.59000000", | |
| "takerQuoteAssetVolume": "2051063.85168100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521950400000, | |
| "open": "13.86070000", | |
| "high": "13.89000000", | |
| "low": "13.33890000", | |
| "close": "13.54710000", | |
| "volume": "239496.91000000", | |
| "closeTime": 1521953999999, | |
| "quoteAssetVolume": "3240079.67784000", | |
| "trades": 5807, | |
| "takerBaseAssetVolume": "109387.36000000", | |
| "takerQuoteAssetVolume": "1479791.93005900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521954000000, | |
| "open": "13.54210000", | |
| "high": "14.15300000", | |
| "low": "13.50940000", | |
| "close": "14.06360000", | |
| "volume": "432037.03000000", | |
| "closeTime": 1521957599999, | |
| "quoteAssetVolume": "6025502.44006700", | |
| "trades": 8184, | |
| "takerBaseAssetVolume": "226368.28000000", | |
| "takerQuoteAssetVolume": "3157045.61422100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521957600000, | |
| "open": "14.06360000", | |
| "high": "14.26000000", | |
| "low": "13.71000000", | |
| "close": "13.81630000", | |
| "volume": "407836.78000000", | |
| "closeTime": 1521961199999, | |
| "quoteAssetVolume": "5717836.83478000", | |
| "trades": 8020, | |
| "takerBaseAssetVolume": "172749.32000000", | |
| "takerQuoteAssetVolume": "2425198.60751200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521961200000, | |
| "open": "13.81830000", | |
| "high": "13.88900000", | |
| "low": "13.18770000", | |
| "close": "13.49980000", | |
| "volume": "380683.24000000", | |
| "closeTime": 1521964799999, | |
| "quoteAssetVolume": "5121058.86251600", | |
| "trades": 8435, | |
| "takerBaseAssetVolume": "146832.25000000", | |
| "takerQuoteAssetVolume": "1976511.79641600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521964800000, | |
| "open": "13.49980000", | |
| "high": "13.56660000", | |
| "low": "13.26360000", | |
| "close": "13.35010000", | |
| "volume": "180233.53000000", | |
| "closeTime": 1521968399999, | |
| "quoteAssetVolume": "2412597.98865200", | |
| "trades": 4152, | |
| "takerBaseAssetVolume": "66966.55000000", | |
| "takerQuoteAssetVolume": "897601.49004600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521968400000, | |
| "open": "13.35000000", | |
| "high": "13.49900000", | |
| "low": "13.30150000", | |
| "close": "13.41160000", | |
| "volume": "147683.98000000", | |
| "closeTime": 1521971999999, | |
| "quoteAssetVolume": "1980287.31790900", | |
| "trades": 3132, | |
| "takerBaseAssetVolume": "59312.86000000", | |
| "takerQuoteAssetVolume": "796056.58563800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521972000000, | |
| "open": "13.41170000", | |
| "high": "13.48220000", | |
| "low": "13.20010000", | |
| "close": "13.31090000", | |
| "volume": "232715.59000000", | |
| "closeTime": 1521975599999, | |
| "quoteAssetVolume": "3099072.89843300", | |
| "trades": 3343, | |
| "takerBaseAssetVolume": "134264.13000000", | |
| "takerQuoteAssetVolume": "1788597.23625300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521975600000, | |
| "open": "13.31250000", | |
| "high": "13.32990000", | |
| "low": "13.02000000", | |
| "close": "13.16770000", | |
| "volume": "298951.22000000", | |
| "closeTime": 1521979199999, | |
| "quoteAssetVolume": "3936350.37218700", | |
| "trades": 6240, | |
| "takerBaseAssetVolume": "160132.65000000", | |
| "takerQuoteAssetVolume": "2109770.02123600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521979200000, | |
| "open": "13.16300000", | |
| "high": "13.68880000", | |
| "low": "13.14120000", | |
| "close": "13.57000000", | |
| "volume": "432014.38000000", | |
| "closeTime": 1521982799999, | |
| "quoteAssetVolume": "5801657.86348100", | |
| "trades": 6887, | |
| "takerBaseAssetVolume": "221735.56000000", | |
| "takerQuoteAssetVolume": "2977368.68738500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521982800000, | |
| "open": "13.56100000", | |
| "high": "13.56960000", | |
| "low": "13.32760000", | |
| "close": "13.52300000", | |
| "volume": "284720.07000000", | |
| "closeTime": 1521986399999, | |
| "quoteAssetVolume": "3837070.17098900", | |
| "trades": 4085, | |
| "takerBaseAssetVolume": "134708.49000000", | |
| "takerQuoteAssetVolume": "1814826.36992500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521986400000, | |
| "open": "13.52300000", | |
| "high": "13.55000000", | |
| "low": "13.36650000", | |
| "close": "13.42980000", | |
| "volume": "276490.42000000", | |
| "closeTime": 1521989999999, | |
| "quoteAssetVolume": "3723116.32922900", | |
| "trades": 3562, | |
| "takerBaseAssetVolume": "136591.05000000", | |
| "takerQuoteAssetVolume": "1838987.00353800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521990000000, | |
| "open": "13.42970000", | |
| "high": "13.49330000", | |
| "low": "12.89000000", | |
| "close": "13.05330000", | |
| "volume": "365852.36000000", | |
| "closeTime": 1521993599999, | |
| "quoteAssetVolume": "4812636.75827500", | |
| "trades": 7144, | |
| "takerBaseAssetVolume": "154527.58000000", | |
| "takerQuoteAssetVolume": "2035449.60160400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521993600000, | |
| "open": "13.02550000", | |
| "high": "13.23450000", | |
| "low": "12.55550000", | |
| "close": "12.58140000", | |
| "volume": "358880.70000000", | |
| "closeTime": 1521997199999, | |
| "quoteAssetVolume": "4612432.94119700", | |
| "trades": 8297, | |
| "takerBaseAssetVolume": "168972.24000000", | |
| "takerQuoteAssetVolume": "2177409.78304200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1521997200000, | |
| "open": "12.57340000", | |
| "high": "12.96000000", | |
| "low": "12.52000000", | |
| "close": "12.73000000", | |
| "volume": "213849.08000000", | |
| "closeTime": 1522000799999, | |
| "quoteAssetVolume": "2718687.02003600", | |
| "trades": 5931, | |
| "takerBaseAssetVolume": "96411.54000000", | |
| "takerQuoteAssetVolume": "1227000.23447000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522000800000, | |
| "open": "12.73680000", | |
| "high": "13.29000000", | |
| "low": "12.73020000", | |
| "close": "12.90250000", | |
| "volume": "216411.73000000", | |
| "closeTime": 1522004399999, | |
| "quoteAssetVolume": "2825010.93534900", | |
| "trades": 6892, | |
| "takerBaseAssetVolume": "113766.72000000", | |
| "takerQuoteAssetVolume": "1485932.90342000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522004400000, | |
| "open": "12.92000000", | |
| "high": "13.14510000", | |
| "low": "12.83130000", | |
| "close": "12.85240000", | |
| "volume": "108701.83000000", | |
| "closeTime": 1522007999999, | |
| "quoteAssetVolume": "1410598.27920800", | |
| "trades": 4009, | |
| "takerBaseAssetVolume": "47474.89000000", | |
| "takerQuoteAssetVolume": "616470.32488200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522008000000, | |
| "open": "12.85240000", | |
| "high": "12.86780000", | |
| "low": "12.55000000", | |
| "close": "12.59490000", | |
| "volume": "132006.48000000", | |
| "closeTime": 1522011599999, | |
| "quoteAssetVolume": "1673896.72116600", | |
| "trades": 4100, | |
| "takerBaseAssetVolume": "57470.21000000", | |
| "takerQuoteAssetVolume": "728681.83909100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522011600000, | |
| "open": "12.59500000", | |
| "high": "12.88370000", | |
| "low": "12.47710000", | |
| "close": "12.72040000", | |
| "volume": "115383.46000000", | |
| "closeTime": 1522015199999, | |
| "quoteAssetVolume": "1460482.24185700", | |
| "trades": 4274, | |
| "takerBaseAssetVolume": "56953.77000000", | |
| "takerQuoteAssetVolume": "721498.46260100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522015200000, | |
| "open": "12.73400000", | |
| "high": "13.04000000", | |
| "low": "12.56850000", | |
| "close": "12.78100000", | |
| "volume": "138683.89000000", | |
| "closeTime": 1522018799999, | |
| "quoteAssetVolume": "1776135.49216600", | |
| "trades": 4698, | |
| "takerBaseAssetVolume": "68380.38000000", | |
| "takerQuoteAssetVolume": "876945.27922300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522018800000, | |
| "open": "12.79020000", | |
| "high": "12.99990000", | |
| "low": "12.56850000", | |
| "close": "12.95000000", | |
| "volume": "143696.77000000", | |
| "closeTime": 1522022399999, | |
| "quoteAssetVolume": "1831858.22883700", | |
| "trades": 4952, | |
| "takerBaseAssetVolume": "80080.03000000", | |
| "takerQuoteAssetVolume": "1022357.85152400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522022400000, | |
| "open": "12.95000000", | |
| "high": "13.04000000", | |
| "low": "12.65000000", | |
| "close": "12.75510000", | |
| "volume": "139356.67000000", | |
| "closeTime": 1522025999999, | |
| "quoteAssetVolume": "1794039.54401200", | |
| "trades": 3127, | |
| "takerBaseAssetVolume": "58122.96000000", | |
| "takerQuoteAssetVolume": "748858.16027600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522026000000, | |
| "open": "12.72650000", | |
| "high": "12.86870000", | |
| "low": "12.67000000", | |
| "close": "12.69890000", | |
| "volume": "99742.17000000", | |
| "closeTime": 1522029599999, | |
| "quoteAssetVolume": "1271772.32917600", | |
| "trades": 2112, | |
| "takerBaseAssetVolume": "51906.53000000", | |
| "takerQuoteAssetVolume": "661699.25008300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522029600000, | |
| "open": "12.68170000", | |
| "high": "12.79590000", | |
| "low": "12.64020000", | |
| "close": "12.72200000", | |
| "volume": "153890.63000000", | |
| "closeTime": 1522033199999, | |
| "quoteAssetVolume": "1953925.23241700", | |
| "trades": 1951, | |
| "takerBaseAssetVolume": "102217.82000000", | |
| "takerQuoteAssetVolume": "1298000.34132600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522033200000, | |
| "open": "12.72200000", | |
| "high": "12.78000000", | |
| "low": "12.50540000", | |
| "close": "12.52480000", | |
| "volume": "184636.55000000", | |
| "closeTime": 1522036799999, | |
| "quoteAssetVolume": "2330173.55690200", | |
| "trades": 2827, | |
| "takerBaseAssetVolume": "98241.08000000", | |
| "takerQuoteAssetVolume": "1241505.54079900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522036800000, | |
| "open": "12.52470000", | |
| "high": "12.67000000", | |
| "low": "12.50100000", | |
| "close": "12.62240000", | |
| "volume": "161147.26000000", | |
| "closeTime": 1522040399999, | |
| "quoteAssetVolume": "2027016.16377400", | |
| "trades": 1475, | |
| "takerBaseAssetVolume": "106483.20000000", | |
| "takerQuoteAssetVolume": "1339235.68322900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522040400000, | |
| "open": "12.63480000", | |
| "high": "12.76630000", | |
| "low": "12.56420000", | |
| "close": "12.62000000", | |
| "volume": "211150.21000000", | |
| "closeTime": 1522043999999, | |
| "quoteAssetVolume": "2671994.94879100", | |
| "trades": 2365, | |
| "takerBaseAssetVolume": "101969.80000000", | |
| "takerQuoteAssetVolume": "1291024.88629700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522044000000, | |
| "open": "12.60230000", | |
| "high": "12.66000000", | |
| "low": "12.52220000", | |
| "close": "12.57740000", | |
| "volume": "127965.74000000", | |
| "closeTime": 1522047599999, | |
| "quoteAssetVolume": "1609401.31227500", | |
| "trades": 1673, | |
| "takerBaseAssetVolume": "94210.02000000", | |
| "takerQuoteAssetVolume": "1185049.03683900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522047600000, | |
| "open": "12.57490000", | |
| "high": "12.57820000", | |
| "low": "12.17500000", | |
| "close": "12.29230000", | |
| "volume": "267960.51000000", | |
| "closeTime": 1522051199999, | |
| "quoteAssetVolume": "3317169.36456300", | |
| "trades": 4250, | |
| "takerBaseAssetVolume": "133578.06000000", | |
| "takerQuoteAssetVolume": "1652039.19338400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522051200000, | |
| "open": "12.29580000", | |
| "high": "12.36620000", | |
| "low": "12.07000000", | |
| "close": "12.11000000", | |
| "volume": "222248.44000000", | |
| "closeTime": 1522054799999, | |
| "quoteAssetVolume": "2711423.50619300", | |
| "trades": 3013, | |
| "takerBaseAssetVolume": "100046.70000000", | |
| "takerQuoteAssetVolume": "1221818.37756300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522054800000, | |
| "open": "12.12510000", | |
| "high": "12.12510000", | |
| "low": "11.65000000", | |
| "close": "11.79000000", | |
| "volume": "336926.74000000", | |
| "closeTime": 1522058399999, | |
| "quoteAssetVolume": "3992300.89073400", | |
| "trades": 6560, | |
| "takerBaseAssetVolume": "154068.32000000", | |
| "takerQuoteAssetVolume": "1826958.08728700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522058400000, | |
| "open": "11.79000000", | |
| "high": "11.96010000", | |
| "low": "11.63000000", | |
| "close": "11.63000000", | |
| "volume": "182329.74000000", | |
| "closeTime": 1522061999999, | |
| "quoteAssetVolume": "2150157.87844300", | |
| "trades": 4256, | |
| "takerBaseAssetVolume": "84139.05000000", | |
| "takerQuoteAssetVolume": "993770.10759200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522062000000, | |
| "open": "11.63850000", | |
| "high": "11.69770000", | |
| "low": "11.24730000", | |
| "close": "11.36590000", | |
| "volume": "446546.87000000", | |
| "closeTime": 1522065599999, | |
| "quoteAssetVolume": "5102230.71642000", | |
| "trades": 9499, | |
| "takerBaseAssetVolume": "236745.62000000", | |
| "takerQuoteAssetVolume": "2706901.21849700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522065600000, | |
| "open": "11.36550000", | |
| "high": "11.82290000", | |
| "low": "11.07420000", | |
| "close": "11.70000000", | |
| "volume": "419002.75000000", | |
| "closeTime": 1522069199999, | |
| "quoteAssetVolume": "4822756.72552700", | |
| "trades": 8462, | |
| "takerBaseAssetVolume": "223168.23000000", | |
| "takerQuoteAssetVolume": "2566634.02655000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522069200000, | |
| "open": "11.68050000", | |
| "high": "11.92500000", | |
| "low": "11.50410000", | |
| "close": "11.74000000", | |
| "volume": "330057.84000000", | |
| "closeTime": 1522072799999, | |
| "quoteAssetVolume": "3887647.77364600", | |
| "trades": 6699, | |
| "takerBaseAssetVolume": "163406.39000000", | |
| "takerQuoteAssetVolume": "1925844.26406700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522072800000, | |
| "open": "11.74000000", | |
| "high": "11.85000000", | |
| "low": "11.38100000", | |
| "close": "11.58600000", | |
| "volume": "218512.08000000", | |
| "closeTime": 1522076399999, | |
| "quoteAssetVolume": "2539292.10737000", | |
| "trades": 5478, | |
| "takerBaseAssetVolume": "100843.12000000", | |
| "takerQuoteAssetVolume": "1171225.93413400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522076400000, | |
| "open": "11.58600000", | |
| "high": "11.83000000", | |
| "low": "11.47030000", | |
| "close": "11.56680000", | |
| "volume": "140238.74000000", | |
| "closeTime": 1522079999999, | |
| "quoteAssetVolume": "1629810.12463800", | |
| "trades": 3827, | |
| "takerBaseAssetVolume": "71570.77000000", | |
| "takerQuoteAssetVolume": "832195.29692800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522080000000, | |
| "open": "11.58010000", | |
| "high": "11.74000000", | |
| "low": "11.44540000", | |
| "close": "11.66200000", | |
| "volume": "82748.93000000", | |
| "closeTime": 1522083599999, | |
| "quoteAssetVolume": "961704.49748900", | |
| "trades": 2725, | |
| "takerBaseAssetVolume": "45576.55000000", | |
| "takerQuoteAssetVolume": "529975.53793100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522083600000, | |
| "open": "11.66250000", | |
| "high": "11.68950000", | |
| "low": "10.81890000", | |
| "close": "10.95450000", | |
| "volume": "417124.40000000", | |
| "closeTime": 1522087199999, | |
| "quoteAssetVolume": "4635453.42988100", | |
| "trades": 9700, | |
| "takerBaseAssetVolume": "201264.19000000", | |
| "takerQuoteAssetVolume": "2234252.11010600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522087200000, | |
| "open": "10.93140000", | |
| "high": "11.20000000", | |
| "low": "10.93000000", | |
| "close": "11.10280000", | |
| "volume": "118056.43000000", | |
| "closeTime": 1522090799999, | |
| "quoteAssetVolume": "1311196.73355300", | |
| "trades": 3551, | |
| "takerBaseAssetVolume": "59931.19000000", | |
| "takerQuoteAssetVolume": "665548.64768400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522090800000, | |
| "open": "11.11990000", | |
| "high": "11.30000000", | |
| "low": "10.90010000", | |
| "close": "11.11000000", | |
| "volume": "166535.78000000", | |
| "closeTime": 1522094399999, | |
| "quoteAssetVolume": "1859427.77640000", | |
| "trades": 4254, | |
| "takerBaseAssetVolume": "77954.88000000", | |
| "takerQuoteAssetVolume": "871309.25967800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522094400000, | |
| "open": "11.10030000", | |
| "high": "11.19980000", | |
| "low": "11.00000000", | |
| "close": "11.07000000", | |
| "volume": "97616.81000000", | |
| "closeTime": 1522097999999, | |
| "quoteAssetVolume": "1083471.23234500", | |
| "trades": 2505, | |
| "takerBaseAssetVolume": "36271.59000000", | |
| "takerQuoteAssetVolume": "402883.74620600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522098000000, | |
| "open": "11.08760000", | |
| "high": "11.14900000", | |
| "low": "10.92000000", | |
| "close": "11.06200000", | |
| "volume": "82508.05000000", | |
| "closeTime": 1522101599999, | |
| "quoteAssetVolume": "909332.45310800", | |
| "trades": 2241, | |
| "takerBaseAssetVolume": "43383.06000000", | |
| "takerQuoteAssetVolume": "478419.58882300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522101600000, | |
| "open": "11.06280000", | |
| "high": "12.36910000", | |
| "low": "11.06130000", | |
| "close": "12.05000000", | |
| "volume": "539611.73000000", | |
| "closeTime": 1522105199999, | |
| "quoteAssetVolume": "6424416.63138900", | |
| "trades": 11921, | |
| "takerBaseAssetVolume": "295813.62000000", | |
| "takerQuoteAssetVolume": "3515361.86835200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522105200000, | |
| "open": "12.06990000", | |
| "high": "12.45000000", | |
| "low": "11.80000000", | |
| "close": "12.05000000", | |
| "volume": "340577.16000000", | |
| "closeTime": 1522108799999, | |
| "quoteAssetVolume": "4137960.01984100", | |
| "trades": 6783, | |
| "takerBaseAssetVolume": "181681.02000000", | |
| "takerQuoteAssetVolume": "2209750.54224000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522108800000, | |
| "open": "12.01000000", | |
| "high": "12.20000000", | |
| "low": "11.98500000", | |
| "close": "12.09840000", | |
| "volume": "210532.42000000", | |
| "closeTime": 1522112399999, | |
| "quoteAssetVolume": "2547412.52460100", | |
| "trades": 3007, | |
| "takerBaseAssetVolume": "144560.57000000", | |
| "takerQuoteAssetVolume": "1749370.09029600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522112400000, | |
| "open": "12.09390000", | |
| "high": "12.23000000", | |
| "low": "11.75000000", | |
| "close": "11.77020000", | |
| "volume": "225043.67000000", | |
| "closeTime": 1522115999999, | |
| "quoteAssetVolume": "2714121.75201500", | |
| "trades": 2940, | |
| "takerBaseAssetVolume": "126724.76000000", | |
| "takerQuoteAssetVolume": "1531385.63626400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522116000000, | |
| "open": "11.77020000", | |
| "high": "11.89000000", | |
| "low": "11.00000000", | |
| "close": "11.15100000", | |
| "volume": "408863.30000000", | |
| "closeTime": 1522119599999, | |
| "quoteAssetVolume": "4658025.09486500", | |
| "trades": 8377, | |
| "takerBaseAssetVolume": "131024.04000000", | |
| "takerQuoteAssetVolume": "1492689.79971100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522119600000, | |
| "open": "11.15100000", | |
| "high": "11.32640000", | |
| "low": "11.02030000", | |
| "close": "11.27600000", | |
| "volume": "110987.03000000", | |
| "closeTime": 1522123199999, | |
| "quoteAssetVolume": "1240330.26370500", | |
| "trades": 3123, | |
| "takerBaseAssetVolume": "65280.21000000", | |
| "takerQuoteAssetVolume": "729851.39780200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522123200000, | |
| "open": "11.27600000", | |
| "high": "11.39000000", | |
| "low": "10.85000000", | |
| "close": "11.03760000", | |
| "volume": "314477.62000000", | |
| "closeTime": 1522126799999, | |
| "quoteAssetVolume": "3491248.23962100", | |
| "trades": 4826, | |
| "takerBaseAssetVolume": "127836.67000000", | |
| "takerQuoteAssetVolume": "1418230.87345500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522126800000, | |
| "open": "11.00790000", | |
| "high": "11.32200000", | |
| "low": "10.83000000", | |
| "close": "11.23500000", | |
| "volume": "259560.13000000", | |
| "closeTime": 1522130399999, | |
| "quoteAssetVolume": "2871766.91425600", | |
| "trades": 5375, | |
| "takerBaseAssetVolume": "120598.93000000", | |
| "takerQuoteAssetVolume": "1337603.49404400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522130400000, | |
| "open": "11.24900000", | |
| "high": "11.46500000", | |
| "low": "11.06860000", | |
| "close": "11.27020000", | |
| "volume": "124505.75000000", | |
| "closeTime": 1522133999999, | |
| "quoteAssetVolume": "1400471.05970200", | |
| "trades": 3868, | |
| "takerBaseAssetVolume": "68211.09000000", | |
| "takerQuoteAssetVolume": "768405.77002300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522134000000, | |
| "open": "11.28680000", | |
| "high": "11.28900000", | |
| "low": "11.05000000", | |
| "close": "11.24600000", | |
| "volume": "96345.98000000", | |
| "closeTime": 1522137599999, | |
| "quoteAssetVolume": "1077461.33941400", | |
| "trades": 2936, | |
| "takerBaseAssetVolume": "49017.61000000", | |
| "takerQuoteAssetVolume": "548945.64242100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522137600000, | |
| "open": "11.24590000", | |
| "high": "11.35740000", | |
| "low": "11.09760000", | |
| "close": "11.25870000", | |
| "volume": "84761.86000000", | |
| "closeTime": 1522141199999, | |
| "quoteAssetVolume": "953249.47826400", | |
| "trades": 2598, | |
| "takerBaseAssetVolume": "49165.55000000", | |
| "takerQuoteAssetVolume": "553468.95329500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522141200000, | |
| "open": "11.23210000", | |
| "high": "11.49690000", | |
| "low": "11.18120000", | |
| "close": "11.41300000", | |
| "volume": "134537.06000000", | |
| "closeTime": 1522144799999, | |
| "quoteAssetVolume": "1530192.89828100", | |
| "trades": 3589, | |
| "takerBaseAssetVolume": "70462.74000000", | |
| "takerQuoteAssetVolume": "802079.03342700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522144800000, | |
| "open": "11.39310000", | |
| "high": "11.70000000", | |
| "low": "11.38030000", | |
| "close": "11.56560000", | |
| "volume": "130003.90000000", | |
| "closeTime": 1522148399999, | |
| "quoteAssetVolume": "1494781.99314000", | |
| "trades": 2775, | |
| "takerBaseAssetVolume": "83542.59000000", | |
| "takerQuoteAssetVolume": "960456.70332600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522148400000, | |
| "open": "11.57700000", | |
| "high": "11.69970000", | |
| "low": "11.43480000", | |
| "close": "11.68000000", | |
| "volume": "173269.43000000", | |
| "closeTime": 1522151999999, | |
| "quoteAssetVolume": "2010411.32209300", | |
| "trades": 3499, | |
| "takerBaseAssetVolume": "65115.37000000", | |
| "takerQuoteAssetVolume": "755386.34193500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522152000000, | |
| "open": "11.68000000", | |
| "high": "11.68260000", | |
| "low": "11.36300000", | |
| "close": "11.49360000", | |
| "volume": "105101.63000000", | |
| "closeTime": 1522155599999, | |
| "quoteAssetVolume": "1211117.31661000", | |
| "trades": 3223, | |
| "takerBaseAssetVolume": "41681.47000000", | |
| "takerQuoteAssetVolume": "480806.77050600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522155600000, | |
| "open": "11.46810000", | |
| "high": "11.80000000", | |
| "low": "11.36300000", | |
| "close": "11.72000000", | |
| "volume": "181647.36000000", | |
| "closeTime": 1522159199999, | |
| "quoteAssetVolume": "2114464.45492700", | |
| "trades": 3872, | |
| "takerBaseAssetVolume": "100297.17000000", | |
| "takerQuoteAssetVolume": "1168239.79559500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522159200000, | |
| "open": "11.72000000", | |
| "high": "11.89960000", | |
| "low": "11.64980000", | |
| "close": "11.88400000", | |
| "volume": "224109.39000000", | |
| "closeTime": 1522162799999, | |
| "quoteAssetVolume": "2632016.54445200", | |
| "trades": 3553, | |
| "takerBaseAssetVolume": "103338.11000000", | |
| "takerQuoteAssetVolume": "1214558.70124900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522162800000, | |
| "open": "11.87090000", | |
| "high": "12.16000000", | |
| "low": "11.81000000", | |
| "close": "12.11800000", | |
| "volume": "224495.61000000", | |
| "closeTime": 1522166399999, | |
| "quoteAssetVolume": "2678495.70674800", | |
| "trades": 4991, | |
| "takerBaseAssetVolume": "124771.73000000", | |
| "takerQuoteAssetVolume": "1489451.72830100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522166400000, | |
| "open": "12.12000000", | |
| "high": "12.20000000", | |
| "low": "11.71000000", | |
| "close": "11.89000000", | |
| "volume": "241989.24000000", | |
| "closeTime": 1522169999999, | |
| "quoteAssetVolume": "2897047.44011700", | |
| "trades": 5715, | |
| "takerBaseAssetVolume": "101719.63000000", | |
| "takerQuoteAssetVolume": "1216713.27802800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522170000000, | |
| "open": "11.90070000", | |
| "high": "11.90070000", | |
| "low": "11.27700000", | |
| "close": "11.38290000", | |
| "volume": "201029.64000000", | |
| "closeTime": 1522173599999, | |
| "quoteAssetVolume": "2316281.35650000", | |
| "trades": 5715, | |
| "takerBaseAssetVolume": "86513.36000000", | |
| "takerQuoteAssetVolume": "996936.84215800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522173600000, | |
| "open": "11.38280000", | |
| "high": "11.60170000", | |
| "low": "11.29570000", | |
| "close": "11.46690000", | |
| "volume": "115582.21000000", | |
| "closeTime": 1522177199999, | |
| "quoteAssetVolume": "1322689.58811500", | |
| "trades": 3838, | |
| "takerBaseAssetVolume": "61320.90000000", | |
| "takerQuoteAssetVolume": "702086.64967200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522177200000, | |
| "open": "11.46990000", | |
| "high": "11.60700000", | |
| "low": "11.40580000", | |
| "close": "11.49530000", | |
| "volume": "84713.50000000", | |
| "closeTime": 1522180799999, | |
| "quoteAssetVolume": "976101.16922600", | |
| "trades": 2992, | |
| "takerBaseAssetVolume": "43386.63000000", | |
| "takerQuoteAssetVolume": "500052.49615000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522180800000, | |
| "open": "11.49530000", | |
| "high": "11.90670000", | |
| "low": "11.46970000", | |
| "close": "11.79890000", | |
| "volume": "123128.19000000", | |
| "closeTime": 1522184399999, | |
| "quoteAssetVolume": "1437522.36533900", | |
| "trades": 3307, | |
| "takerBaseAssetVolume": "64169.18000000", | |
| "takerQuoteAssetVolume": "748634.63033000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522184400000, | |
| "open": "11.79000000", | |
| "high": "11.91500000", | |
| "low": "11.66870000", | |
| "close": "11.75400000", | |
| "volume": "88751.39000000", | |
| "closeTime": 1522187999999, | |
| "quoteAssetVolume": "1045507.55450600", | |
| "trades": 2981, | |
| "takerBaseAssetVolume": "42355.38000000", | |
| "takerQuoteAssetVolume": "499126.02644300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522188000000, | |
| "open": "11.75490000", | |
| "high": "11.75490000", | |
| "low": "11.52000000", | |
| "close": "11.63330000", | |
| "volume": "93942.59000000", | |
| "closeTime": 1522191599999, | |
| "quoteAssetVolume": "1090288.81550300", | |
| "trades": 2416, | |
| "takerBaseAssetVolume": "49094.26000000", | |
| "takerQuoteAssetVolume": "569292.27537300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522191600000, | |
| "open": "11.63300000", | |
| "high": "11.65890000", | |
| "low": "11.31000000", | |
| "close": "11.54040000", | |
| "volume": "119927.68000000", | |
| "closeTime": 1522195199999, | |
| "quoteAssetVolume": "1374533.06419300", | |
| "trades": 3906, | |
| "takerBaseAssetVolume": "58605.55000000", | |
| "takerQuoteAssetVolume": "672311.11016300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522195200000, | |
| "open": "11.54040000", | |
| "high": "11.58100000", | |
| "low": "11.31000000", | |
| "close": "11.40380000", | |
| "volume": "99284.84000000", | |
| "closeTime": 1522198799999, | |
| "quoteAssetVolume": "1134369.94274200", | |
| "trades": 2899, | |
| "takerBaseAssetVolume": "58837.34000000", | |
| "takerQuoteAssetVolume": "672293.74218300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522198800000, | |
| "open": "11.41920000", | |
| "high": "11.51000000", | |
| "low": "11.38000000", | |
| "close": "11.47170000", | |
| "volume": "76403.14000000", | |
| "closeTime": 1522202399999, | |
| "quoteAssetVolume": "873522.34013600", | |
| "trades": 1706, | |
| "takerBaseAssetVolume": "38168.17000000", | |
| "takerQuoteAssetVolume": "436584.95266300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522202400000, | |
| "open": "11.47700000", | |
| "high": "11.55000000", | |
| "low": "11.37550000", | |
| "close": "11.55000000", | |
| "volume": "66745.54000000", | |
| "closeTime": 1522205999999, | |
| "quoteAssetVolume": "766101.56219700", | |
| "trades": 1924, | |
| "takerBaseAssetVolume": "33918.22000000", | |
| "takerQuoteAssetVolume": "389621.28564100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522206000000, | |
| "open": "11.55000000", | |
| "high": "11.70000000", | |
| "low": "11.51980000", | |
| "close": "11.68990000", | |
| "volume": "96219.56000000", | |
| "closeTime": 1522209599999, | |
| "quoteAssetVolume": "1119973.67813900", | |
| "trades": 2588, | |
| "takerBaseAssetVolume": "58468.66000000", | |
| "takerQuoteAssetVolume": "680748.54220700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522209600000, | |
| "open": "11.68950000", | |
| "high": "11.68950000", | |
| "low": "11.59000000", | |
| "close": "11.63580000", | |
| "volume": "50284.57000000", | |
| "closeTime": 1522213199999, | |
| "quoteAssetVolume": "585203.25264300", | |
| "trades": 1229, | |
| "takerBaseAssetVolume": "25887.93000000", | |
| "takerQuoteAssetVolume": "301337.74450600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522213200000, | |
| "open": "11.63810000", | |
| "high": "11.82000000", | |
| "low": "11.60650000", | |
| "close": "11.73750000", | |
| "volume": "63655.09000000", | |
| "closeTime": 1522216799999, | |
| "quoteAssetVolume": "745724.20896800", | |
| "trades": 1711, | |
| "takerBaseAssetVolume": "32192.60000000", | |
| "takerQuoteAssetVolume": "377201.13164300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522216800000, | |
| "open": "11.74990000", | |
| "high": "11.98590000", | |
| "low": "11.73100000", | |
| "close": "11.94900000", | |
| "volume": "162005.06000000", | |
| "closeTime": 1522220399999, | |
| "quoteAssetVolume": "1929972.96700100", | |
| "trades": 3375, | |
| "takerBaseAssetVolume": "102026.51000000", | |
| "takerQuoteAssetVolume": "1215846.64462000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522220400000, | |
| "open": "11.93220000", | |
| "high": "12.10990000", | |
| "low": "11.81000000", | |
| "close": "11.86050000", | |
| "volume": "228461.30000000", | |
| "closeTime": 1522223999999, | |
| "quoteAssetVolume": "2736591.40367700", | |
| "trades": 3786, | |
| "takerBaseAssetVolume": "123813.21000000", | |
| "takerQuoteAssetVolume": "1484061.18691800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522224000000, | |
| "open": "11.87000000", | |
| "high": "11.96000000", | |
| "low": "11.71070000", | |
| "close": "11.84060000", | |
| "volume": "148073.46000000", | |
| "closeTime": 1522227599999, | |
| "quoteAssetVolume": "1751335.06284500", | |
| "trades": 2660, | |
| "takerBaseAssetVolume": "74153.39000000", | |
| "takerQuoteAssetVolume": "877144.29238500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522227600000, | |
| "open": "11.85980000", | |
| "high": "12.23500000", | |
| "low": "11.85980000", | |
| "close": "12.20570000", | |
| "volume": "253976.28000000", | |
| "closeTime": 1522231199999, | |
| "quoteAssetVolume": "3079302.51827200", | |
| "trades": 4869, | |
| "takerBaseAssetVolume": "145580.48000000", | |
| "takerQuoteAssetVolume": "1764781.40051700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522231200000, | |
| "open": "12.20610000", | |
| "high": "12.23000000", | |
| "low": "12.00000000", | |
| "close": "12.02020000", | |
| "volume": "141456.28000000", | |
| "closeTime": 1522234799999, | |
| "quoteAssetVolume": "1708821.02373000", | |
| "trades": 3138, | |
| "takerBaseAssetVolume": "50075.96000000", | |
| "takerQuoteAssetVolume": "606022.70331600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522234800000, | |
| "open": "12.02010000", | |
| "high": "12.14900000", | |
| "low": "11.95000000", | |
| "close": "11.97010000", | |
| "volume": "122713.23000000", | |
| "closeTime": 1522238399999, | |
| "quoteAssetVolume": "1478915.41438500", | |
| "trades": 2589, | |
| "takerBaseAssetVolume": "48580.23000000", | |
| "takerQuoteAssetVolume": "585538.46840200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522238400000, | |
| "open": "12.00520000", | |
| "high": "12.06000000", | |
| "low": "11.83000000", | |
| "close": "11.90010000", | |
| "volume": "100131.75000000", | |
| "closeTime": 1522241999999, | |
| "quoteAssetVolume": "1194558.02448600", | |
| "trades": 2511, | |
| "takerBaseAssetVolume": "43262.88000000", | |
| "takerQuoteAssetVolume": "516314.14891100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522242000000, | |
| "open": "11.90010000", | |
| "high": "11.96880000", | |
| "low": "11.81040000", | |
| "close": "11.91160000", | |
| "volume": "95293.52000000", | |
| "closeTime": 1522245599999, | |
| "quoteAssetVolume": "1135051.16807900", | |
| "trades": 2114, | |
| "takerBaseAssetVolume": "48656.70000000", | |
| "takerQuoteAssetVolume": "580028.78009600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522245600000, | |
| "open": "11.92600000", | |
| "high": "11.95000000", | |
| "low": "11.40010000", | |
| "close": "11.56930000", | |
| "volume": "272910.38000000", | |
| "closeTime": 1522249199999, | |
| "quoteAssetVolume": "3165902.59455100", | |
| "trades": 6210, | |
| "takerBaseAssetVolume": "101602.59000000", | |
| "takerQuoteAssetVolume": "1178007.86165700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522249200000, | |
| "open": "11.59440000", | |
| "high": "11.68080000", | |
| "low": "11.36190000", | |
| "close": "11.39000000", | |
| "volume": "123437.36000000", | |
| "closeTime": 1522252799999, | |
| "quoteAssetVolume": "1418630.97222500", | |
| "trades": 3697, | |
| "takerBaseAssetVolume": "46475.29000000", | |
| "takerQuoteAssetVolume": "535170.86444000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522252800000, | |
| "open": "11.39000000", | |
| "high": "11.59750000", | |
| "low": "11.39000000", | |
| "close": "11.50540000", | |
| "volume": "71288.68000000", | |
| "closeTime": 1522256399999, | |
| "quoteAssetVolume": "820357.74633200", | |
| "trades": 2296, | |
| "takerBaseAssetVolume": "32088.65000000", | |
| "takerQuoteAssetVolume": "369280.88549100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522256400000, | |
| "open": "11.52770000", | |
| "high": "11.75200000", | |
| "low": "11.49230000", | |
| "close": "11.68060000", | |
| "volume": "117686.98000000", | |
| "closeTime": 1522259999999, | |
| "quoteAssetVolume": "1368127.19431100", | |
| "trades": 2029, | |
| "takerBaseAssetVolume": "53301.21000000", | |
| "takerQuoteAssetVolume": "619593.09998400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522260000000, | |
| "open": "11.68070000", | |
| "high": "11.76210000", | |
| "low": "11.55010000", | |
| "close": "11.76210000", | |
| "volume": "134171.14000000", | |
| "closeTime": 1522263599999, | |
| "quoteAssetVolume": "1566163.29581400", | |
| "trades": 1801, | |
| "takerBaseAssetVolume": "65551.09000000", | |
| "takerQuoteAssetVolume": "764807.88058500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522263600000, | |
| "open": "11.76200000", | |
| "high": "11.76200000", | |
| "low": "11.52000000", | |
| "close": "11.59000000", | |
| "volume": "124254.29000000", | |
| "closeTime": 1522267199999, | |
| "quoteAssetVolume": "1446613.26942600", | |
| "trades": 1825, | |
| "takerBaseAssetVolume": "43534.05000000", | |
| "takerQuoteAssetVolume": "507190.60654300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522267200000, | |
| "open": "11.59000000", | |
| "high": "11.66610000", | |
| "low": "11.53000000", | |
| "close": "11.55720000", | |
| "volume": "137819.81000000", | |
| "closeTime": 1522270799999, | |
| "quoteAssetVolume": "1595925.94757400", | |
| "trades": 1462, | |
| "takerBaseAssetVolume": "90358.21000000", | |
| "takerQuoteAssetVolume": "1046343.02831900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522270800000, | |
| "open": "11.55720000", | |
| "high": "11.61950000", | |
| "low": "11.41000000", | |
| "close": "11.49300000", | |
| "volume": "216213.51000000", | |
| "closeTime": 1522274399999, | |
| "quoteAssetVolume": "2493153.36363600", | |
| "trades": 2282, | |
| "takerBaseAssetVolume": "112756.63000000", | |
| "takerQuoteAssetVolume": "1299377.32324800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522274400000, | |
| "open": "11.48700000", | |
| "high": "11.67900000", | |
| "low": "11.45760000", | |
| "close": "11.57810000", | |
| "volume": "207787.80000000", | |
| "closeTime": 1522277999999, | |
| "quoteAssetVolume": "2411074.54816400", | |
| "trades": 2509, | |
| "takerBaseAssetVolume": "111445.62000000", | |
| "takerQuoteAssetVolume": "1292911.20848600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522278000000, | |
| "open": "11.59960000", | |
| "high": "11.69990000", | |
| "low": "11.55550000", | |
| "close": "11.68880000", | |
| "volume": "109060.83000000", | |
| "closeTime": 1522281599999, | |
| "quoteAssetVolume": "1267110.41277800", | |
| "trades": 1886, | |
| "takerBaseAssetVolume": "51021.82000000", | |
| "takerQuoteAssetVolume": "593251.42588500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522281600000, | |
| "open": "11.68700000", | |
| "high": "11.73240000", | |
| "low": "11.60000000", | |
| "close": "11.64190000", | |
| "volume": "87348.07000000", | |
| "closeTime": 1522285199999, | |
| "quoteAssetVolume": "1017912.41677000", | |
| "trades": 1339, | |
| "takerBaseAssetVolume": "66374.20000000", | |
| "takerQuoteAssetVolume": "773634.08277200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522285200000, | |
| "open": "11.64190000", | |
| "high": "11.70990000", | |
| "low": "11.58610000", | |
| "close": "11.64080000", | |
| "volume": "107092.30000000", | |
| "closeTime": 1522288799999, | |
| "quoteAssetVolume": "1248595.44720300", | |
| "trades": 1834, | |
| "takerBaseAssetVolume": "57279.89000000", | |
| "takerQuoteAssetVolume": "667995.86335100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522288800000, | |
| "open": "11.65220000", | |
| "high": "11.74940000", | |
| "low": "11.61500000", | |
| "close": "11.71150000", | |
| "volume": "101512.65000000", | |
| "closeTime": 1522292399999, | |
| "quoteAssetVolume": "1185723.97375000", | |
| "trades": 1913, | |
| "takerBaseAssetVolume": "53818.87000000", | |
| "takerQuoteAssetVolume": "628734.98319200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522292400000, | |
| "open": "11.71000000", | |
| "high": "11.71140000", | |
| "low": "11.53900000", | |
| "close": "11.59950000", | |
| "volume": "88046.36000000", | |
| "closeTime": 1522295999999, | |
| "quoteAssetVolume": "1022469.89097200", | |
| "trades": 1498, | |
| "takerBaseAssetVolume": "58974.71000000", | |
| "takerQuoteAssetVolume": "685004.37382500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522296000000, | |
| "open": "11.59950000", | |
| "high": "11.59950000", | |
| "low": "11.13360000", | |
| "close": "11.16000000", | |
| "volume": "271166.97000000", | |
| "closeTime": 1522299599999, | |
| "quoteAssetVolume": "3059647.72910400", | |
| "trades": 6637, | |
| "takerBaseAssetVolume": "126642.74000000", | |
| "takerQuoteAssetVolume": "1429183.01574800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522299600000, | |
| "open": "11.15990000", | |
| "high": "11.35000000", | |
| "low": "11.10100000", | |
| "close": "11.15840000", | |
| "volume": "170512.98000000", | |
| "closeTime": 1522303199999, | |
| "quoteAssetVolume": "1909959.73490200", | |
| "trades": 4546, | |
| "takerBaseAssetVolume": "82439.92000000", | |
| "takerQuoteAssetVolume": "924106.18827600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522303200000, | |
| "open": "11.16970000", | |
| "high": "11.23100000", | |
| "low": "11.10500000", | |
| "close": "11.18000000", | |
| "volume": "112996.32000000", | |
| "closeTime": 1522306799999, | |
| "quoteAssetVolume": "1262279.80667100", | |
| "trades": 2731, | |
| "takerBaseAssetVolume": "61509.44000000", | |
| "takerQuoteAssetVolume": "687183.39646100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522306800000, | |
| "open": "11.18790000", | |
| "high": "11.18800000", | |
| "low": "10.98000000", | |
| "close": "11.11610000", | |
| "volume": "155827.48000000", | |
| "closeTime": 1522310399999, | |
| "quoteAssetVolume": "1724995.98179600", | |
| "trades": 4420, | |
| "takerBaseAssetVolume": "71902.30000000", | |
| "takerQuoteAssetVolume": "796658.85354000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522310400000, | |
| "open": "11.12990000", | |
| "high": "11.28990000", | |
| "low": "10.96010000", | |
| "close": "11.11620000", | |
| "volume": "128031.61000000", | |
| "closeTime": 1522313999999, | |
| "quoteAssetVolume": "1421582.27453700", | |
| "trades": 3689, | |
| "takerBaseAssetVolume": "70524.37000000", | |
| "takerQuoteAssetVolume": "783497.72616400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522314000000, | |
| "open": "11.13940000", | |
| "high": "11.18900000", | |
| "low": "11.01500000", | |
| "close": "11.06990000", | |
| "volume": "118219.57000000", | |
| "closeTime": 1522317599999, | |
| "quoteAssetVolume": "1309679.84528800", | |
| "trades": 2708, | |
| "takerBaseAssetVolume": "44485.97000000", | |
| "takerQuoteAssetVolume": "493618.49219500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522317600000, | |
| "open": "11.07000000", | |
| "high": "11.11000000", | |
| "low": "10.96020000", | |
| "close": "10.97980000", | |
| "volume": "129763.15000000", | |
| "closeTime": 1522321199999, | |
| "quoteAssetVolume": "1430485.13057100", | |
| "trades": 2365, | |
| "takerBaseAssetVolume": "59236.52000000", | |
| "takerQuoteAssetVolume": "653409.76937900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522321200000, | |
| "open": "10.97980000", | |
| "high": "11.02950000", | |
| "low": "10.80010000", | |
| "close": "10.88000000", | |
| "volume": "147695.93000000", | |
| "closeTime": 1522324799999, | |
| "quoteAssetVolume": "1609332.03527000", | |
| "trades": 4064, | |
| "takerBaseAssetVolume": "68680.30000000", | |
| "takerQuoteAssetVolume": "748373.68596600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522324800000, | |
| "open": "10.92350000", | |
| "high": "11.12000000", | |
| "low": "10.85050000", | |
| "close": "10.89820000", | |
| "volume": "149061.98000000", | |
| "closeTime": 1522328399999, | |
| "quoteAssetVolume": "1634345.33540100", | |
| "trades": 3444, | |
| "takerBaseAssetVolume": "81998.33000000", | |
| "takerQuoteAssetVolume": "898659.10419000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522328400000, | |
| "open": "10.89520000", | |
| "high": "10.99330000", | |
| "low": "10.85000000", | |
| "close": "10.86840000", | |
| "volume": "81385.49000000", | |
| "closeTime": 1522331999999, | |
| "quoteAssetVolume": "888342.84451900", | |
| "trades": 2153, | |
| "takerBaseAssetVolume": "42057.33000000", | |
| "takerQuoteAssetVolume": "459397.94732800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522332000000, | |
| "open": "10.88870000", | |
| "high": "10.91800000", | |
| "low": "10.56000000", | |
| "close": "10.77000000", | |
| "volume": "223027.01000000", | |
| "closeTime": 1522335599999, | |
| "quoteAssetVolume": "2387641.29774600", | |
| "trades": 6006, | |
| "takerBaseAssetVolume": "126437.01000000", | |
| "takerQuoteAssetVolume": "1353921.57120900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522335600000, | |
| "open": "10.79510000", | |
| "high": "10.85000000", | |
| "low": "10.69920000", | |
| "close": "10.83000000", | |
| "volume": "104410.38000000", | |
| "closeTime": 1522339199999, | |
| "quoteAssetVolume": "1126085.25990900", | |
| "trades": 2664, | |
| "takerBaseAssetVolume": "56012.41000000", | |
| "takerQuoteAssetVolume": "604385.32098800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522339200000, | |
| "open": "10.83000000", | |
| "high": "11.08990000", | |
| "low": "10.50000000", | |
| "close": "10.93150000", | |
| "volume": "278234.72000000", | |
| "closeTime": 1522342799999, | |
| "quoteAssetVolume": "3038686.63679500", | |
| "trades": 6195, | |
| "takerBaseAssetVolume": "139059.28000000", | |
| "takerQuoteAssetVolume": "1525049.27907300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522342800000, | |
| "open": "10.92980000", | |
| "high": "11.00000000", | |
| "low": "10.80000000", | |
| "close": "10.80000000", | |
| "volume": "104552.87000000", | |
| "closeTime": 1522346399999, | |
| "quoteAssetVolume": "1139528.81998400", | |
| "trades": 2917, | |
| "takerBaseAssetVolume": "51515.25000000", | |
| "takerQuoteAssetVolume": "561632.03692300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522346400000, | |
| "open": "10.80700000", | |
| "high": "10.85290000", | |
| "low": "10.63900000", | |
| "close": "10.76410000", | |
| "volume": "89057.83000000", | |
| "closeTime": 1522349999999, | |
| "quoteAssetVolume": "956427.97361200", | |
| "trades": 2183, | |
| "takerBaseAssetVolume": "51028.50000000", | |
| "takerQuoteAssetVolume": "547887.36803400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522350000000, | |
| "open": "10.74550000", | |
| "high": "10.85000000", | |
| "low": "10.58000000", | |
| "close": "10.60770000", | |
| "volume": "57995.20000000", | |
| "closeTime": 1522353599999, | |
| "quoteAssetVolume": "621108.10164700", | |
| "trades": 2109, | |
| "takerBaseAssetVolume": "26891.59000000", | |
| "takerQuoteAssetVolume": "288085.84483000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522353600000, | |
| "open": "10.60760000", | |
| "high": "10.70100000", | |
| "low": "10.15560000", | |
| "close": "10.16020000", | |
| "volume": "213389.90000000", | |
| "closeTime": 1522357199999, | |
| "quoteAssetVolume": "2227243.99307600", | |
| "trades": 6173, | |
| "takerBaseAssetVolume": "63750.97000000", | |
| "takerQuoteAssetVolume": "666229.29660500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522357200000, | |
| "open": "10.18510000", | |
| "high": "10.57100000", | |
| "low": "10.11000000", | |
| "close": "10.29950000", | |
| "volume": "297992.11000000", | |
| "closeTime": 1522360799999, | |
| "quoteAssetVolume": "3071369.74310700", | |
| "trades": 12587, | |
| "takerBaseAssetVolume": "142208.27000000", | |
| "takerQuoteAssetVolume": "1467054.72512900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522360800000, | |
| "open": "10.28890000", | |
| "high": "10.65000000", | |
| "low": "10.18130000", | |
| "close": "10.37780000", | |
| "volume": "221371.81000000", | |
| "closeTime": 1522364399999, | |
| "quoteAssetVolume": "2307252.04000400", | |
| "trades": 9538, | |
| "takerBaseAssetVolume": "124427.19000000", | |
| "takerQuoteAssetVolume": "1299208.28309900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522364400000, | |
| "open": "10.37780000", | |
| "high": "10.46780000", | |
| "low": "10.12300000", | |
| "close": "10.18770000", | |
| "volume": "163461.86000000", | |
| "closeTime": 1522367999999, | |
| "quoteAssetVolume": "1675558.78464200", | |
| "trades": 4316, | |
| "takerBaseAssetVolume": "75896.91000000", | |
| "takerQuoteAssetVolume": "779438.29018000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522368000000, | |
| "open": "10.18770000", | |
| "high": "10.18960000", | |
| "low": "9.81500000", | |
| "close": "9.87320000", | |
| "volume": "309389.44000000", | |
| "closeTime": 1522371599999, | |
| "quoteAssetVolume": "3097479.30903600", | |
| "trades": 10606, | |
| "takerBaseAssetVolume": "124474.01000000", | |
| "takerQuoteAssetVolume": "1249801.21255600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522371600000, | |
| "open": "9.87320000", | |
| "high": "10.08770000", | |
| "low": "9.63050000", | |
| "close": "10.00990000", | |
| "volume": "292632.65000000", | |
| "closeTime": 1522375199999, | |
| "quoteAssetVolume": "2895423.09032500", | |
| "trades": 11876, | |
| "takerBaseAssetVolume": "155034.27000000", | |
| "takerQuoteAssetVolume": "1535485.73015300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522375200000, | |
| "open": "10.00980000", | |
| "high": "10.09900000", | |
| "low": "9.80140000", | |
| "close": "9.98000000", | |
| "volume": "138543.32000000", | |
| "closeTime": 1522378799999, | |
| "quoteAssetVolume": "1378931.16297700", | |
| "trades": 5677, | |
| "takerBaseAssetVolume": "58406.34000000", | |
| "takerQuoteAssetVolume": "582031.30828600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522378800000, | |
| "open": "9.97990000", | |
| "high": "10.04730000", | |
| "low": "9.88890000", | |
| "close": "9.91040000", | |
| "volume": "119604.14000000", | |
| "closeTime": 1522382399999, | |
| "quoteAssetVolume": "1191144.23315800", | |
| "trades": 3332, | |
| "takerBaseAssetVolume": "70019.62000000", | |
| "takerQuoteAssetVolume": "696911.76733800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522382400000, | |
| "open": "9.96570000", | |
| "high": "9.98000000", | |
| "low": "9.74010000", | |
| "close": "9.87000000", | |
| "volume": "136844.23000000", | |
| "closeTime": 1522385999999, | |
| "quoteAssetVolume": "1344653.09807700", | |
| "trades": 4482, | |
| "takerBaseAssetVolume": "62669.97000000", | |
| "takerQuoteAssetVolume": "616136.46794600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522386000000, | |
| "open": "9.87590000", | |
| "high": "10.64800000", | |
| "low": "9.86080000", | |
| "close": "10.48990000", | |
| "volume": "258600.62000000", | |
| "closeTime": 1522389599999, | |
| "quoteAssetVolume": "2653608.54700500", | |
| "trades": 7627, | |
| "takerBaseAssetVolume": "156218.61000000", | |
| "takerQuoteAssetVolume": "1602252.60170400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522389600000, | |
| "open": "10.48990000", | |
| "high": "10.68420000", | |
| "low": "10.28500000", | |
| "close": "10.41770000", | |
| "volume": "229471.47000000", | |
| "closeTime": 1522393199999, | |
| "quoteAssetVolume": "2413690.34125400", | |
| "trades": 7580, | |
| "takerBaseAssetVolume": "119506.58000000", | |
| "takerQuoteAssetVolume": "1258688.63639000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522393200000, | |
| "open": "10.41750000", | |
| "high": "10.79800000", | |
| "low": "10.30610000", | |
| "close": "10.71670000", | |
| "volume": "180852.84000000", | |
| "closeTime": 1522396799999, | |
| "quoteAssetVolume": "1918975.64106400", | |
| "trades": 6358, | |
| "takerBaseAssetVolume": "118003.68000000", | |
| "takerQuoteAssetVolume": "1252532.01968200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522396800000, | |
| "open": "10.73500000", | |
| "high": "10.87690000", | |
| "low": "10.48400000", | |
| "close": "10.50000000", | |
| "volume": "167822.20000000", | |
| "closeTime": 1522400399999, | |
| "quoteAssetVolume": "1797548.62328500", | |
| "trades": 4862, | |
| "takerBaseAssetVolume": "87223.44000000", | |
| "takerQuoteAssetVolume": "936395.16443000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522400400000, | |
| "open": "10.50070000", | |
| "high": "10.71280000", | |
| "low": "10.39550000", | |
| "close": "10.39550000", | |
| "volume": "101482.65000000", | |
| "closeTime": 1522403999999, | |
| "quoteAssetVolume": "1072581.77573800", | |
| "trades": 3583, | |
| "takerBaseAssetVolume": "39807.49000000", | |
| "takerQuoteAssetVolume": "421347.21197900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522404000000, | |
| "open": "10.39550000", | |
| "high": "10.55580000", | |
| "low": "10.16410000", | |
| "close": "10.20970000", | |
| "volume": "99450.03000000", | |
| "closeTime": 1522407599999, | |
| "quoteAssetVolume": "1031257.50521100", | |
| "trades": 3579, | |
| "takerBaseAssetVolume": "55268.24000000", | |
| "takerQuoteAssetVolume": "573528.12349400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522407600000, | |
| "open": "10.20970000", | |
| "high": "10.38170000", | |
| "low": "10.18400000", | |
| "close": "10.33910000", | |
| "volume": "76857.38000000", | |
| "closeTime": 1522411199999, | |
| "quoteAssetVolume": "788670.00216700", | |
| "trades": 2901, | |
| "takerBaseAssetVolume": "41039.69000000", | |
| "takerQuoteAssetVolume": "420626.45743700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522411200000, | |
| "open": "10.33900000", | |
| "high": "10.34470000", | |
| "low": "10.16660000", | |
| "close": "10.32000000", | |
| "volume": "80234.88000000", | |
| "closeTime": 1522414799999, | |
| "quoteAssetVolume": "823548.37496700", | |
| "trades": 3000, | |
| "takerBaseAssetVolume": "38457.15000000", | |
| "takerQuoteAssetVolume": "394827.33250200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522414800000, | |
| "open": "10.31890000", | |
| "high": "10.37000000", | |
| "low": "10.01500000", | |
| "close": "10.09260000", | |
| "volume": "140047.04000000", | |
| "closeTime": 1522418399999, | |
| "quoteAssetVolume": "1421792.35265400", | |
| "trades": 5029, | |
| "takerBaseAssetVolume": "62219.79000000", | |
| "takerQuoteAssetVolume": "631637.88949800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522418400000, | |
| "open": "10.09260000", | |
| "high": "10.15000000", | |
| "low": "9.89470000", | |
| "close": "9.95480000", | |
| "volume": "129741.66000000", | |
| "closeTime": 1522421999999, | |
| "quoteAssetVolume": "1301494.79415800", | |
| "trades": 4881, | |
| "takerBaseAssetVolume": "55135.14000000", | |
| "takerQuoteAssetVolume": "553697.64041400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522422000000, | |
| "open": "9.96140000", | |
| "high": "10.08390000", | |
| "low": "9.72880000", | |
| "close": "10.05240000", | |
| "volume": "216795.02000000", | |
| "closeTime": 1522425599999, | |
| "quoteAssetVolume": "2139637.84929900", | |
| "trades": 8114, | |
| "takerBaseAssetVolume": "109585.19000000", | |
| "takerQuoteAssetVolume": "1083764.34145400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522425600000, | |
| "open": "10.07790000", | |
| "high": "10.20000000", | |
| "low": "9.79290000", | |
| "close": "9.90590000", | |
| "volume": "175228.52000000", | |
| "closeTime": 1522429199999, | |
| "quoteAssetVolume": "1745451.42224200", | |
| "trades": 8746, | |
| "takerBaseAssetVolume": "82601.44000000", | |
| "takerQuoteAssetVolume": "824450.78707100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522429200000, | |
| "open": "9.90500000", | |
| "high": "10.00000000", | |
| "low": "9.74580000", | |
| "close": "9.92350000", | |
| "volume": "159788.92000000", | |
| "closeTime": 1522432799999, | |
| "quoteAssetVolume": "1574328.73073100", | |
| "trades": 6086, | |
| "takerBaseAssetVolume": "91190.58000000", | |
| "takerQuoteAssetVolume": "899319.57130800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522432800000, | |
| "open": "9.92350000", | |
| "high": "9.97880000", | |
| "low": "9.81290000", | |
| "close": "9.95640000", | |
| "volume": "89550.80000000", | |
| "closeTime": 1522436399999, | |
| "quoteAssetVolume": "887545.06645200", | |
| "trades": 3090, | |
| "takerBaseAssetVolume": "48848.17000000", | |
| "takerQuoteAssetVolume": "484520.76020700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522436400000, | |
| "open": "9.95630000", | |
| "high": "10.15110000", | |
| "low": "9.90250000", | |
| "close": "10.07020000", | |
| "volume": "146024.37000000", | |
| "closeTime": 1522439999999, | |
| "quoteAssetVolume": "1465732.91161800", | |
| "trades": 5142, | |
| "takerBaseAssetVolume": "80650.86000000", | |
| "takerQuoteAssetVolume": "809557.58968500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522440000000, | |
| "open": "10.05710000", | |
| "high": "10.27900000", | |
| "low": "9.99010000", | |
| "close": "10.17760000", | |
| "volume": "106737.26000000", | |
| "closeTime": 1522443599999, | |
| "quoteAssetVolume": "1081000.30357300", | |
| "trades": 4638, | |
| "takerBaseAssetVolume": "57360.37000000", | |
| "takerQuoteAssetVolume": "581697.23613100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522443600000, | |
| "open": "10.17220000", | |
| "high": "10.48800000", | |
| "low": "10.16010000", | |
| "close": "10.42980000", | |
| "volume": "141535.60000000", | |
| "closeTime": 1522447199999, | |
| "quoteAssetVolume": "1458992.50280300", | |
| "trades": 3863, | |
| "takerBaseAssetVolume": "64014.44000000", | |
| "takerQuoteAssetVolume": "661197.75258000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522447200000, | |
| "open": "10.43300000", | |
| "high": "10.43310000", | |
| "low": "10.12230000", | |
| "close": "10.18000000", | |
| "volume": "125024.32000000", | |
| "closeTime": 1522450799999, | |
| "quoteAssetVolume": "1283097.24356500", | |
| "trades": 4232, | |
| "takerBaseAssetVolume": "42942.10000000", | |
| "takerQuoteAssetVolume": "441289.81683200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522450800000, | |
| "open": "10.19680000", | |
| "high": "10.48190000", | |
| "low": "10.17430000", | |
| "close": "10.39550000", | |
| "volume": "172998.07000000", | |
| "closeTime": 1522454399999, | |
| "quoteAssetVolume": "1782234.42620300", | |
| "trades": 5338, | |
| "takerBaseAssetVolume": "108004.90000000", | |
| "takerQuoteAssetVolume": "1113372.59359600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522454400000, | |
| "open": "10.40000000", | |
| "high": "10.71000000", | |
| "low": "10.37500000", | |
| "close": "10.62280000", | |
| "volume": "210829.13000000", | |
| "closeTime": 1522457999999, | |
| "quoteAssetVolume": "2221953.32883000", | |
| "trades": 5467, | |
| "takerBaseAssetVolume": "97338.16000000", | |
| "takerQuoteAssetVolume": "1027206.05498500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522458000000, | |
| "open": "10.64990000", | |
| "high": "10.80000000", | |
| "low": "10.50550000", | |
| "close": "10.70680000", | |
| "volume": "136259.85000000", | |
| "closeTime": 1522461599999, | |
| "quoteAssetVolume": "1457823.58570900", | |
| "trades": 4364, | |
| "takerBaseAssetVolume": "80266.44000000", | |
| "takerQuoteAssetVolume": "859476.64452300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522461600000, | |
| "open": "10.70610000", | |
| "high": "10.77340000", | |
| "low": "10.54240000", | |
| "close": "10.59990000", | |
| "volume": "112990.53000000", | |
| "closeTime": 1522465199999, | |
| "quoteAssetVolume": "1204176.42169800", | |
| "trades": 3792, | |
| "takerBaseAssetVolume": "47138.06000000", | |
| "takerQuoteAssetVolume": "502537.24633000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522465200000, | |
| "open": "10.59990000", | |
| "high": "10.65000000", | |
| "low": "10.33530000", | |
| "close": "10.40000000", | |
| "volume": "136542.59000000", | |
| "closeTime": 1522468799999, | |
| "quoteAssetVolume": "1426569.52902500", | |
| "trades": 3755, | |
| "takerBaseAssetVolume": "71746.60000000", | |
| "takerQuoteAssetVolume": "748769.43626900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522468800000, | |
| "open": "10.40650000", | |
| "high": "10.58720000", | |
| "low": "10.40000000", | |
| "close": "10.55990000", | |
| "volume": "78917.24000000", | |
| "closeTime": 1522472399999, | |
| "quoteAssetVolume": "829837.49216900", | |
| "trades": 2014, | |
| "takerBaseAssetVolume": "48757.18000000", | |
| "takerQuoteAssetVolume": "512995.39747100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522472400000, | |
| "open": "10.54870000", | |
| "high": "10.59310000", | |
| "low": "10.25000000", | |
| "close": "10.32870000", | |
| "volume": "94072.79000000", | |
| "closeTime": 1522475999999, | |
| "quoteAssetVolume": "983212.08346300", | |
| "trades": 3032, | |
| "takerBaseAssetVolume": "43923.86000000", | |
| "takerQuoteAssetVolume": "459641.70317500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522476000000, | |
| "open": "10.34830000", | |
| "high": "10.44700000", | |
| "low": "10.25530000", | |
| "close": "10.27750000", | |
| "volume": "81402.85000000", | |
| "closeTime": 1522479599999, | |
| "quoteAssetVolume": "842203.58060600", | |
| "trades": 2776, | |
| "takerBaseAssetVolume": "43400.56000000", | |
| "takerQuoteAssetVolume": "448925.18431200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522479600000, | |
| "open": "10.29200000", | |
| "high": "10.36000000", | |
| "low": "10.25060000", | |
| "close": "10.32000000", | |
| "volume": "55629.39000000", | |
| "closeTime": 1522483199999, | |
| "quoteAssetVolume": "573638.07373800", | |
| "trades": 1978, | |
| "takerBaseAssetVolume": "23952.94000000", | |
| "takerQuoteAssetVolume": "247160.50467900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522483200000, | |
| "open": "10.33590000", | |
| "high": "10.55070000", | |
| "low": "10.32210000", | |
| "close": "10.47090000", | |
| "volume": "65726.16000000", | |
| "closeTime": 1522486799999, | |
| "quoteAssetVolume": "688252.56823200", | |
| "trades": 2791, | |
| "takerBaseAssetVolume": "31619.71000000", | |
| "takerQuoteAssetVolume": "330697.67225500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522486800000, | |
| "open": "10.46920000", | |
| "high": "10.70440000", | |
| "low": "10.40000000", | |
| "close": "10.69800000", | |
| "volume": "123892.75000000", | |
| "closeTime": 1522490399999, | |
| "quoteAssetVolume": "1308076.77686400", | |
| "trades": 2547, | |
| "takerBaseAssetVolume": "75962.89000000", | |
| "takerQuoteAssetVolume": "801559.19654800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522490400000, | |
| "open": "10.69800000", | |
| "high": "10.88000000", | |
| "low": "10.58000000", | |
| "close": "10.74960000", | |
| "volume": "228369.17000000", | |
| "closeTime": 1522493999999, | |
| "quoteAssetVolume": "2456086.09368300", | |
| "trades": 6236, | |
| "takerBaseAssetVolume": "130429.33000000", | |
| "takerQuoteAssetVolume": "1403376.46307500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522494000000, | |
| "open": "10.74010000", | |
| "high": "10.82340000", | |
| "low": "10.60150000", | |
| "close": "10.73020000", | |
| "volume": "135673.98000000", | |
| "closeTime": 1522497599999, | |
| "quoteAssetVolume": "1457146.14151900", | |
| "trades": 3780, | |
| "takerBaseAssetVolume": "66950.54000000", | |
| "takerQuoteAssetVolume": "719366.43058800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522497600000, | |
| "open": "10.74830000", | |
| "high": "10.95220000", | |
| "low": "10.68000000", | |
| "close": "10.93000000", | |
| "volume": "197881.30000000", | |
| "closeTime": 1522501199999, | |
| "quoteAssetVolume": "2143417.46247500", | |
| "trades": 4069, | |
| "takerBaseAssetVolume": "108971.51000000", | |
| "takerQuoteAssetVolume": "1181554.00538300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522501200000, | |
| "open": "10.92000000", | |
| "high": "10.94390000", | |
| "low": "10.74000000", | |
| "close": "10.76000000", | |
| "volume": "184966.03000000", | |
| "closeTime": 1522504799999, | |
| "quoteAssetVolume": "2006495.26224600", | |
| "trades": 3235, | |
| "takerBaseAssetVolume": "103586.79000000", | |
| "takerQuoteAssetVolume": "1124179.20293400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522504800000, | |
| "open": "10.75990000", | |
| "high": "10.99710000", | |
| "low": "10.72900000", | |
| "close": "10.98370000", | |
| "volume": "229445.18000000", | |
| "closeTime": 1522508399999, | |
| "quoteAssetVolume": "2485497.89516100", | |
| "trades": 3297, | |
| "takerBaseAssetVolume": "109771.23000000", | |
| "takerQuoteAssetVolume": "1189397.13253700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522508400000, | |
| "open": "10.97050000", | |
| "high": "11.48360000", | |
| "low": "10.93000000", | |
| "close": "11.37970000", | |
| "volume": "591147.42000000", | |
| "closeTime": 1522511999999, | |
| "quoteAssetVolume": "6655751.44115700", | |
| "trades": 9545, | |
| "takerBaseAssetVolume": "306424.42000000", | |
| "takerQuoteAssetVolume": "3451465.49228600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522512000000, | |
| "open": "11.37970000", | |
| "high": "11.48000000", | |
| "low": "11.12000000", | |
| "close": "11.25000000", | |
| "volume": "391479.72000000", | |
| "closeTime": 1522515599999, | |
| "quoteAssetVolume": "4434188.21301500", | |
| "trades": 5897, | |
| "takerBaseAssetVolume": "161220.61000000", | |
| "takerQuoteAssetVolume": "1828507.10532500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522515600000, | |
| "open": "11.25870000", | |
| "high": "11.35000000", | |
| "low": "11.05010000", | |
| "close": "11.25650000", | |
| "volume": "281806.66000000", | |
| "closeTime": 1522519199999, | |
| "quoteAssetVolume": "3158105.95784100", | |
| "trades": 4120, | |
| "takerBaseAssetVolume": "132785.43000000", | |
| "takerQuoteAssetVolume": "1489558.83886400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522519200000, | |
| "open": "11.25650000", | |
| "high": "11.27990000", | |
| "low": "11.14000000", | |
| "close": "11.17890000", | |
| "volume": "219661.04000000", | |
| "closeTime": 1522522799999, | |
| "quoteAssetVolume": "2465320.17311000", | |
| "trades": 2627, | |
| "takerBaseAssetVolume": "116225.13000000", | |
| "takerQuoteAssetVolume": "1305350.03203200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522522800000, | |
| "open": "11.17880000", | |
| "high": "11.30000000", | |
| "low": "11.14130000", | |
| "close": "11.19850000", | |
| "volume": "150252.42000000", | |
| "closeTime": 1522526399999, | |
| "quoteAssetVolume": "1687979.82852000", | |
| "trades": 2263, | |
| "takerBaseAssetVolume": "90921.11000000", | |
| "takerQuoteAssetVolume": "1021400.34717000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522526400000, | |
| "open": "11.19850000", | |
| "high": "11.22900000", | |
| "low": "10.80000000", | |
| "close": "10.86130000", | |
| "volume": "197191.61000000", | |
| "closeTime": 1522529999999, | |
| "quoteAssetVolume": "2159974.72569800", | |
| "trades": 4881, | |
| "takerBaseAssetVolume": "84414.28000000", | |
| "takerQuoteAssetVolume": "924703.95720000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522530000000, | |
| "open": "10.87970000", | |
| "high": "11.00990000", | |
| "low": "10.80000000", | |
| "close": "10.98990000", | |
| "volume": "90824.92000000", | |
| "closeTime": 1522533599999, | |
| "quoteAssetVolume": "991275.03891000", | |
| "trades": 2681, | |
| "takerBaseAssetVolume": "50832.30000000", | |
| "takerQuoteAssetVolume": "555161.41415000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522533600000, | |
| "open": "10.98990000", | |
| "high": "11.25000000", | |
| "low": "10.97910000", | |
| "close": "11.18000000", | |
| "volume": "105619.31000000", | |
| "closeTime": 1522537199999, | |
| "quoteAssetVolume": "1176062.99156000", | |
| "trades": 2947, | |
| "takerBaseAssetVolume": "54032.91000000", | |
| "takerQuoteAssetVolume": "602039.58065200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522537200000, | |
| "open": "11.18010000", | |
| "high": "11.21000000", | |
| "low": "10.95500000", | |
| "close": "11.05100000", | |
| "volume": "76952.17000000", | |
| "closeTime": 1522540799999, | |
| "quoteAssetVolume": "850708.53805500", | |
| "trades": 2002, | |
| "takerBaseAssetVolume": "37491.84000000", | |
| "takerQuoteAssetVolume": "414649.82893500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522540800000, | |
| "open": "11.05990000", | |
| "high": "11.31060000", | |
| "low": "11.04990000", | |
| "close": "11.09980000", | |
| "volume": "211016.19000000", | |
| "closeTime": 1522544399999, | |
| "quoteAssetVolume": "2369506.86225800", | |
| "trades": 3324, | |
| "takerBaseAssetVolume": "119972.77000000", | |
| "takerQuoteAssetVolume": "1346933.98113200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522544400000, | |
| "open": "11.09970000", | |
| "high": "11.24000000", | |
| "low": "11.07060000", | |
| "close": "11.16890000", | |
| "volume": "72837.40000000", | |
| "closeTime": 1522547999999, | |
| "quoteAssetVolume": "815012.62803800", | |
| "trades": 1573, | |
| "takerBaseAssetVolume": "36420.80000000", | |
| "takerQuoteAssetVolume": "407459.45177500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522548000000, | |
| "open": "11.16800000", | |
| "high": "11.20090000", | |
| "low": "10.95000000", | |
| "close": "11.03760000", | |
| "volume": "97538.61000000", | |
| "closeTime": 1522551599999, | |
| "quoteAssetVolume": "1081984.31574700", | |
| "trades": 1934, | |
| "takerBaseAssetVolume": "50465.29000000", | |
| "takerQuoteAssetVolume": "560279.95975400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522551600000, | |
| "open": "11.02370000", | |
| "high": "11.11220000", | |
| "low": "10.90100000", | |
| "close": "11.07210000", | |
| "volume": "83250.24000000", | |
| "closeTime": 1522555199999, | |
| "quoteAssetVolume": "917539.27031900", | |
| "trades": 1778, | |
| "takerBaseAssetVolume": "42575.57000000", | |
| "takerQuoteAssetVolume": "469294.21867500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522555200000, | |
| "open": "11.07210000", | |
| "high": "11.20090000", | |
| "low": "11.04320000", | |
| "close": "11.14500000", | |
| "volume": "83979.71000000", | |
| "closeTime": 1522558799999, | |
| "quoteAssetVolume": "936374.06957200", | |
| "trades": 1535, | |
| "takerBaseAssetVolume": "41550.21000000", | |
| "takerQuoteAssetVolume": "463241.45589600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522558800000, | |
| "open": "11.14490000", | |
| "high": "11.29000000", | |
| "low": "11.05000000", | |
| "close": "11.29000000", | |
| "volume": "104072.89000000", | |
| "closeTime": 1522562399999, | |
| "quoteAssetVolume": "1161352.71149900", | |
| "trades": 1464, | |
| "takerBaseAssetVolume": "62438.38000000", | |
| "takerQuoteAssetVolume": "696979.64143200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522562400000, | |
| "open": "11.28940000", | |
| "high": "11.29000000", | |
| "low": "10.97290000", | |
| "close": "10.99990000", | |
| "volume": "203376.05000000", | |
| "closeTime": 1522565999999, | |
| "quoteAssetVolume": "2255563.54356400", | |
| "trades": 3008, | |
| "takerBaseAssetVolume": "119366.05000000", | |
| "takerQuoteAssetVolume": "1322642.19504700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522566000000, | |
| "open": "10.99990000", | |
| "high": "10.99990000", | |
| "low": "10.52000000", | |
| "close": "10.92010000", | |
| "volume": "320371.97000000", | |
| "closeTime": 1522569599999, | |
| "quoteAssetVolume": "3459848.38720000", | |
| "trades": 5857, | |
| "takerBaseAssetVolume": "154136.67000000", | |
| "takerQuoteAssetVolume": "1668039.07058400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522569600000, | |
| "open": "10.93000000", | |
| "high": "11.09130000", | |
| "low": "10.75000000", | |
| "close": "10.79030000", | |
| "volume": "230184.57000000", | |
| "closeTime": 1522573199999, | |
| "quoteAssetVolume": "2507483.86575000", | |
| "trades": 3734, | |
| "takerBaseAssetVolume": "150730.32000000", | |
| "takerQuoteAssetVolume": "1642338.67590000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522573200000, | |
| "open": "10.80760000", | |
| "high": "10.90000000", | |
| "low": "10.59050000", | |
| "close": "10.89590000", | |
| "volume": "209256.31000000", | |
| "closeTime": 1522576799999, | |
| "quoteAssetVolume": "2239779.77369800", | |
| "trades": 3961, | |
| "takerBaseAssetVolume": "123215.33000000", | |
| "takerQuoteAssetVolume": "1318980.37622800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522576800000, | |
| "open": "10.89470000", | |
| "high": "10.90000000", | |
| "low": "10.74800000", | |
| "close": "10.76050000", | |
| "volume": "130649.79000000", | |
| "closeTime": 1522580399999, | |
| "quoteAssetVolume": "1412331.82221900", | |
| "trades": 1867, | |
| "takerBaseAssetVolume": "76358.27000000", | |
| "takerQuoteAssetVolume": "824998.07667900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522580400000, | |
| "open": "10.76100000", | |
| "high": "10.79000000", | |
| "low": "10.60000000", | |
| "close": "10.60000000", | |
| "volume": "156300.73000000", | |
| "closeTime": 1522583999999, | |
| "quoteAssetVolume": "1679308.61534300", | |
| "trades": 2021, | |
| "takerBaseAssetVolume": "68592.43000000", | |
| "takerQuoteAssetVolume": "737250.86914900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522584000000, | |
| "open": "10.60000000", | |
| "high": "10.80000000", | |
| "low": "10.59080000", | |
| "close": "10.77960000", | |
| "volume": "130027.09000000", | |
| "closeTime": 1522587599999, | |
| "quoteAssetVolume": "1390964.24386900", | |
| "trades": 2243, | |
| "takerBaseAssetVolume": "71282.78000000", | |
| "takerQuoteAssetVolume": "763022.33299500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522587600000, | |
| "open": "10.77980000", | |
| "high": "10.78130000", | |
| "low": "10.44000000", | |
| "close": "10.58940000", | |
| "volume": "177485.82000000", | |
| "closeTime": 1522591199999, | |
| "quoteAssetVolume": "1878341.92763000", | |
| "trades": 4380, | |
| "takerBaseAssetVolume": "72089.99000000", | |
| "takerQuoteAssetVolume": "764053.75770900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522591200000, | |
| "open": "10.58600000", | |
| "high": "10.59230000", | |
| "low": "10.30020000", | |
| "close": "10.55190000", | |
| "volume": "235977.85000000", | |
| "closeTime": 1522594799999, | |
| "quoteAssetVolume": "2465058.70900200", | |
| "trades": 6624, | |
| "takerBaseAssetVolume": "119034.74000000", | |
| "takerQuoteAssetVolume": "1244469.36293200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522594800000, | |
| "open": "10.55190000", | |
| "high": "10.68990000", | |
| "low": "10.41900000", | |
| "close": "10.41920000", | |
| "volume": "132897.42000000", | |
| "closeTime": 1522598399999, | |
| "quoteAssetVolume": "1401387.64945900", | |
| "trades": 4024, | |
| "takerBaseAssetVolume": "60514.57000000", | |
| "takerQuoteAssetVolume": "639010.49860100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522598400000, | |
| "open": "10.41920000", | |
| "high": "11.07740000", | |
| "low": "10.40000000", | |
| "close": "10.87130000", | |
| "volume": "494002.43000000", | |
| "closeTime": 1522601999999, | |
| "quoteAssetVolume": "5349554.01960500", | |
| "trades": 15993, | |
| "takerBaseAssetVolume": "286090.37000000", | |
| "takerQuoteAssetVolume": "3100582.59032100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522602000000, | |
| "open": "10.87100000", | |
| "high": "11.05500000", | |
| "low": "10.82000000", | |
| "close": "11.02460000", | |
| "volume": "152496.02000000", | |
| "closeTime": 1522605599999, | |
| "quoteAssetVolume": "1666019.24587400", | |
| "trades": 6252, | |
| "takerBaseAssetVolume": "97226.15000000", | |
| "takerQuoteAssetVolume": "1062642.39263200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522605600000, | |
| "open": "11.00500000", | |
| "high": "11.08520000", | |
| "low": "10.87170000", | |
| "close": "10.96370000", | |
| "volume": "119477.04000000", | |
| "closeTime": 1522609199999, | |
| "quoteAssetVolume": "1311100.14453900", | |
| "trades": 4234, | |
| "takerBaseAssetVolume": "69189.38000000", | |
| "takerQuoteAssetVolume": "759404.92742400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522609200000, | |
| "open": "10.96320000", | |
| "high": "11.29000000", | |
| "low": "10.89000000", | |
| "close": "11.14600000", | |
| "volume": "259106.02000000", | |
| "closeTime": 1522612799999, | |
| "quoteAssetVolume": "2886190.83218700", | |
| "trades": 6363, | |
| "takerBaseAssetVolume": "137830.18000000", | |
| "takerQuoteAssetVolume": "1539537.90345900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522612800000, | |
| "open": "11.15000000", | |
| "high": "11.25880000", | |
| "low": "11.05210000", | |
| "close": "11.17020000", | |
| "volume": "132635.16000000", | |
| "closeTime": 1522616399999, | |
| "quoteAssetVolume": "1482701.21616000", | |
| "trades": 2633, | |
| "takerBaseAssetVolume": "74829.68000000", | |
| "takerQuoteAssetVolume": "837013.90254200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522616400000, | |
| "open": "11.17030000", | |
| "high": "11.23000000", | |
| "low": "11.00100000", | |
| "close": "11.07000000", | |
| "volume": "152723.27000000", | |
| "closeTime": 1522619999999, | |
| "quoteAssetVolume": "1694145.96591900", | |
| "trades": 2425, | |
| "takerBaseAssetVolume": "83383.33000000", | |
| "takerQuoteAssetVolume": "925053.94216100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522620000000, | |
| "open": "11.06950000", | |
| "high": "11.07120000", | |
| "low": "10.90010000", | |
| "close": "11.04480000", | |
| "volume": "112970.30000000", | |
| "closeTime": 1522623599999, | |
| "quoteAssetVolume": "1242493.21878500", | |
| "trades": 2036, | |
| "takerBaseAssetVolume": "51323.82000000", | |
| "takerQuoteAssetVolume": "564561.45485700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522623600000, | |
| "open": "11.03830000", | |
| "high": "11.11110000", | |
| "low": "10.95200000", | |
| "close": "11.07670000", | |
| "volume": "93164.33000000", | |
| "closeTime": 1522627199999, | |
| "quoteAssetVolume": "1029622.74120400", | |
| "trades": 2128, | |
| "takerBaseAssetVolume": "49854.37000000", | |
| "takerQuoteAssetVolume": "551113.70076700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522627200000, | |
| "open": "11.09560000", | |
| "high": "11.32900000", | |
| "low": "10.98150000", | |
| "close": "11.28060000", | |
| "volume": "211570.39000000", | |
| "closeTime": 1522630799999, | |
| "quoteAssetVolume": "2367993.40810000", | |
| "trades": 3610, | |
| "takerBaseAssetVolume": "129505.49000000", | |
| "takerQuoteAssetVolume": "1448847.39465900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522630800000, | |
| "open": "11.29000000", | |
| "high": "11.34000000", | |
| "low": "11.15110000", | |
| "close": "11.18100000", | |
| "volume": "143829.78000000", | |
| "closeTime": 1522634399999, | |
| "quoteAssetVolume": "1623492.62488500", | |
| "trades": 2624, | |
| "takerBaseAssetVolume": "70037.00000000", | |
| "takerQuoteAssetVolume": "790514.14841500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522634400000, | |
| "open": "11.18100000", | |
| "high": "11.24670000", | |
| "low": "11.13000000", | |
| "close": "11.24180000", | |
| "volume": "121680.18000000", | |
| "closeTime": 1522637999999, | |
| "quoteAssetVolume": "1362834.48286200", | |
| "trades": 1826, | |
| "takerBaseAssetVolume": "65788.39000000", | |
| "takerQuoteAssetVolume": "736923.44923600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522638000000, | |
| "open": "11.24000000", | |
| "high": "11.26000000", | |
| "low": "11.00900000", | |
| "close": "11.21000000", | |
| "volume": "119645.23000000", | |
| "closeTime": 1522641599999, | |
| "quoteAssetVolume": "1334068.00209800", | |
| "trades": 2378, | |
| "takerBaseAssetVolume": "70067.37000000", | |
| "takerQuoteAssetVolume": "782074.89251700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522641600000, | |
| "open": "11.21000000", | |
| "high": "11.25000000", | |
| "low": "11.02570000", | |
| "close": "11.04990000", | |
| "volume": "101097.74000000", | |
| "closeTime": 1522645199999, | |
| "quoteAssetVolume": "1128773.95058100", | |
| "trades": 1592, | |
| "takerBaseAssetVolume": "49846.89000000", | |
| "takerQuoteAssetVolume": "556596.21770500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522645200000, | |
| "open": "11.05000000", | |
| "high": "11.14380000", | |
| "low": "11.01000000", | |
| "close": "11.07040000", | |
| "volume": "72993.69000000", | |
| "closeTime": 1522648799999, | |
| "quoteAssetVolume": "808503.41615800", | |
| "trades": 1298, | |
| "takerBaseAssetVolume": "40616.31000000", | |
| "takerQuoteAssetVolume": "449840.85007700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522648800000, | |
| "open": "11.08870000", | |
| "high": "11.14730000", | |
| "low": "11.03990000", | |
| "close": "11.06500000", | |
| "volume": "62796.61000000", | |
| "closeTime": 1522652399999, | |
| "quoteAssetVolume": "696775.38118900", | |
| "trades": 1758, | |
| "takerBaseAssetVolume": "23590.20000000", | |
| "takerQuoteAssetVolume": "262038.38128900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522652400000, | |
| "open": "11.06510000", | |
| "high": "11.32870000", | |
| "low": "11.04480000", | |
| "close": "11.24730000", | |
| "volume": "92554.05000000", | |
| "closeTime": 1522655999999, | |
| "quoteAssetVolume": "1036772.73190300", | |
| "trades": 2681, | |
| "takerBaseAssetVolume": "56196.11000000", | |
| "takerQuoteAssetVolume": "629779.39390000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522656000000, | |
| "open": "11.27280000", | |
| "high": "11.32120000", | |
| "low": "11.23570000", | |
| "close": "11.28280000", | |
| "volume": "84411.16000000", | |
| "closeTime": 1522659599999, | |
| "quoteAssetVolume": "952054.79044200", | |
| "trades": 2152, | |
| "takerBaseAssetVolume": "37753.12000000", | |
| "takerQuoteAssetVolume": "426010.90192900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522659600000, | |
| "open": "11.28160000", | |
| "high": "11.40000000", | |
| "low": "11.24000000", | |
| "close": "11.40000000", | |
| "volume": "83986.64000000", | |
| "closeTime": 1522663199999, | |
| "quoteAssetVolume": "950779.23024600", | |
| "trades": 2226, | |
| "takerBaseAssetVolume": "41615.93000000", | |
| "takerQuoteAssetVolume": "471293.21240500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522663200000, | |
| "open": "11.39980000", | |
| "high": "11.62050000", | |
| "low": "11.35900000", | |
| "close": "11.62050000", | |
| "volume": "145030.94000000", | |
| "closeTime": 1522666799999, | |
| "quoteAssetVolume": "1661913.13929000", | |
| "trades": 3345, | |
| "takerBaseAssetVolume": "79080.86000000", | |
| "takerQuoteAssetVolume": "907250.44658600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522666800000, | |
| "open": "11.62050000", | |
| "high": "11.86460000", | |
| "low": "11.53000000", | |
| "close": "11.64000000", | |
| "volume": "343652.93000000", | |
| "closeTime": 1522670399999, | |
| "quoteAssetVolume": "4029174.55899200", | |
| "trades": 6858, | |
| "takerBaseAssetVolume": "151204.81000000", | |
| "takerQuoteAssetVolume": "1771286.88393200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522670400000, | |
| "open": "11.63000000", | |
| "high": "11.78010000", | |
| "low": "11.52220000", | |
| "close": "11.64000000", | |
| "volume": "138475.73000000", | |
| "closeTime": 1522673999999, | |
| "quoteAssetVolume": "1612639.73294200", | |
| "trades": 3533, | |
| "takerBaseAssetVolume": "79807.23000000", | |
| "takerQuoteAssetVolume": "929697.46089600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522674000000, | |
| "open": "11.64000000", | |
| "high": "11.87000000", | |
| "low": "11.62370000", | |
| "close": "11.82780000", | |
| "volume": "136249.47000000", | |
| "closeTime": 1522677599999, | |
| "quoteAssetVolume": "1605461.99631400", | |
| "trades": 3540, | |
| "takerBaseAssetVolume": "81494.71000000", | |
| "takerQuoteAssetVolume": "960482.83545600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522677600000, | |
| "open": "11.82500000", | |
| "high": "11.84860000", | |
| "low": "11.51100000", | |
| "close": "11.59000000", | |
| "volume": "134156.16000000", | |
| "closeTime": 1522681199999, | |
| "quoteAssetVolume": "1560179.88378700", | |
| "trades": 3830, | |
| "takerBaseAssetVolume": "61739.25000000", | |
| "takerQuoteAssetVolume": "717363.69514100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522681200000, | |
| "open": "11.59580000", | |
| "high": "11.91000000", | |
| "low": "11.58600000", | |
| "close": "11.88900000", | |
| "volume": "285947.21000000", | |
| "closeTime": 1522684799999, | |
| "quoteAssetVolume": "3376438.99006100", | |
| "trades": 4463, | |
| "takerBaseAssetVolume": "165562.02000000", | |
| "takerQuoteAssetVolume": "1953623.81674000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522684800000, | |
| "open": "11.88500000", | |
| "high": "12.04930000", | |
| "low": "11.71160000", | |
| "close": "12.03000000", | |
| "volume": "263199.21000000", | |
| "closeTime": 1522688399999, | |
| "quoteAssetVolume": "3127441.65408100", | |
| "trades": 5119, | |
| "takerBaseAssetVolume": "166506.95000000", | |
| "takerQuoteAssetVolume": "1978371.58014300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522688400000, | |
| "open": "12.03330000", | |
| "high": "12.48500000", | |
| "low": "11.90330000", | |
| "close": "12.35000000", | |
| "volume": "551065.82000000", | |
| "closeTime": 1522691999999, | |
| "quoteAssetVolume": "6745001.06654600", | |
| "trades": 9700, | |
| "takerBaseAssetVolume": "242697.32000000", | |
| "takerQuoteAssetVolume": "2965409.25318400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522692000000, | |
| "open": "12.36000000", | |
| "high": "12.43000000", | |
| "low": "12.04900000", | |
| "close": "12.39000000", | |
| "volume": "453693.86000000", | |
| "closeTime": 1522695599999, | |
| "quoteAssetVolume": "5559345.61812200", | |
| "trades": 7900, | |
| "takerBaseAssetVolume": "194194.52000000", | |
| "takerQuoteAssetVolume": "2376198.25515300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522695600000, | |
| "open": "12.39000000", | |
| "high": "12.60000000", | |
| "low": "12.35000000", | |
| "close": "12.55150000", | |
| "volume": "243973.17000000", | |
| "closeTime": 1522699199999, | |
| "quoteAssetVolume": "3049557.53761800", | |
| "trades": 5596, | |
| "takerBaseAssetVolume": "134646.45000000", | |
| "takerQuoteAssetVolume": "1682653.56239100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522699200000, | |
| "open": "12.56990000", | |
| "high": "12.60400000", | |
| "low": "12.02870000", | |
| "close": "12.14280000", | |
| "volume": "274330.47000000", | |
| "closeTime": 1522702799999, | |
| "quoteAssetVolume": "3374518.76390800", | |
| "trades": 6696, | |
| "takerBaseAssetVolume": "115904.13000000", | |
| "takerQuoteAssetVolume": "1425420.92429000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522702800000, | |
| "open": "12.14280000", | |
| "high": "12.47000000", | |
| "low": "12.14280000", | |
| "close": "12.32860000", | |
| "volume": "137731.57000000", | |
| "closeTime": 1522706399999, | |
| "quoteAssetVolume": "1697922.95982500", | |
| "trades": 4093, | |
| "takerBaseAssetVolume": "74889.39000000", | |
| "takerQuoteAssetVolume": "923600.72302700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522706400000, | |
| "open": "12.32890000", | |
| "high": "12.49470000", | |
| "low": "12.29000000", | |
| "close": "12.48910000", | |
| "volume": "108141.46000000", | |
| "closeTime": 1522709999999, | |
| "quoteAssetVolume": "1341858.29612400", | |
| "trades": 2507, | |
| "takerBaseAssetVolume": "58230.40000000", | |
| "takerQuoteAssetVolume": "722998.71970000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522710000000, | |
| "open": "12.48990000", | |
| "high": "12.68000000", | |
| "low": "12.46710000", | |
| "close": "12.59960000", | |
| "volume": "196941.69000000", | |
| "closeTime": 1522713599999, | |
| "quoteAssetVolume": "2477541.58442600", | |
| "trades": 4610, | |
| "takerBaseAssetVolume": "104340.01000000", | |
| "takerQuoteAssetVolume": "1312768.29983200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522713600000, | |
| "open": "12.59960000", | |
| "high": "12.78480000", | |
| "low": "12.41200000", | |
| "close": "12.49990000", | |
| "volume": "188658.54000000", | |
| "closeTime": 1522717199999, | |
| "quoteAssetVolume": "2383167.28018800", | |
| "trades": 4429, | |
| "takerBaseAssetVolume": "94836.19000000", | |
| "takerQuoteAssetVolume": "1198939.06756600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522717200000, | |
| "open": "12.49990000", | |
| "high": "12.60000000", | |
| "low": "12.21140000", | |
| "close": "12.34980000", | |
| "volume": "152607.30000000", | |
| "closeTime": 1522720799999, | |
| "quoteAssetVolume": "1890319.69391800", | |
| "trades": 3769, | |
| "takerBaseAssetVolume": "85201.69000000", | |
| "takerQuoteAssetVolume": "1053182.43798700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522720800000, | |
| "open": "12.33520000", | |
| "high": "12.60000000", | |
| "low": "12.27420000", | |
| "close": "12.59980000", | |
| "volume": "136419.08000000", | |
| "closeTime": 1522724399999, | |
| "quoteAssetVolume": "1694969.18220100", | |
| "trades": 2883, | |
| "takerBaseAssetVolume": "71142.12000000", | |
| "takerQuoteAssetVolume": "885408.53051100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522724400000, | |
| "open": "12.60000000", | |
| "high": "12.63000000", | |
| "low": "12.37000000", | |
| "close": "12.52910000", | |
| "volume": "124311.04000000", | |
| "closeTime": 1522727999999, | |
| "quoteAssetVolume": "1552171.61519800", | |
| "trades": 3230, | |
| "takerBaseAssetVolume": "53142.44000000", | |
| "takerQuoteAssetVolume": "664156.32973200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522728000000, | |
| "open": "12.52910000", | |
| "high": "12.59730000", | |
| "low": "12.33000000", | |
| "close": "12.43000000", | |
| "volume": "204396.19000000", | |
| "closeTime": 1522731599999, | |
| "quoteAssetVolume": "2543360.57436900", | |
| "trades": 4651, | |
| "takerBaseAssetVolume": "68924.78000000", | |
| "takerQuoteAssetVolume": "858777.68662900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522731600000, | |
| "open": "12.43350000", | |
| "high": "12.73000000", | |
| "low": "12.37690000", | |
| "close": "12.72100000", | |
| "volume": "191957.02000000", | |
| "closeTime": 1522735199999, | |
| "quoteAssetVolume": "2409103.03754900", | |
| "trades": 4600, | |
| "takerBaseAssetVolume": "106871.87000000", | |
| "takerQuoteAssetVolume": "1343405.98652400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522735200000, | |
| "open": "12.72100000", | |
| "high": "13.15000000", | |
| "low": "12.71100000", | |
| "close": "13.02900000", | |
| "volume": "365559.47000000", | |
| "closeTime": 1522738799999, | |
| "quoteAssetVolume": "4744275.92008500", | |
| "trades": 8457, | |
| "takerBaseAssetVolume": "205357.20000000", | |
| "takerQuoteAssetVolume": "2664425.34843600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522738800000, | |
| "open": "13.03900000", | |
| "high": "13.37000000", | |
| "low": "12.91110000", | |
| "close": "13.29010000", | |
| "volume": "223920.58000000", | |
| "closeTime": 1522742399999, | |
| "quoteAssetVolume": "2945149.03712800", | |
| "trades": 5356, | |
| "takerBaseAssetVolume": "107268.25000000", | |
| "takerQuoteAssetVolume": "1410626.95912900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522742400000, | |
| "open": "13.29430000", | |
| "high": "13.73950000", | |
| "low": "13.15000000", | |
| "close": "13.34000000", | |
| "volume": "455005.60000000", | |
| "closeTime": 1522745999999, | |
| "quoteAssetVolume": "6118734.61384200", | |
| "trades": 8329, | |
| "takerBaseAssetVolume": "242756.77000000", | |
| "takerQuoteAssetVolume": "3264775.08351600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522746000000, | |
| "open": "13.34000000", | |
| "high": "13.61000000", | |
| "low": "13.13830000", | |
| "close": "13.47000000", | |
| "volume": "357043.98000000", | |
| "closeTime": 1522749599999, | |
| "quoteAssetVolume": "4788319.93351900", | |
| "trades": 7652, | |
| "takerBaseAssetVolume": "185002.97000000", | |
| "takerQuoteAssetVolume": "2485071.35050500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522749600000, | |
| "open": "13.45030000", | |
| "high": "13.60120000", | |
| "low": "12.87000000", | |
| "close": "13.25000000", | |
| "volume": "357178.27000000", | |
| "closeTime": 1522753199999, | |
| "quoteAssetVolume": "4744731.67740500", | |
| "trades": 8426, | |
| "takerBaseAssetVolume": "148656.39000000", | |
| "takerQuoteAssetVolume": "1971146.33801200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522753200000, | |
| "open": "13.25000000", | |
| "high": "13.39960000", | |
| "low": "13.03000000", | |
| "close": "13.12700000", | |
| "volume": "162130.69000000", | |
| "closeTime": 1522756799999, | |
| "quoteAssetVolume": "2145774.28823500", | |
| "trades": 4681, | |
| "takerBaseAssetVolume": "86687.71000000", | |
| "takerQuoteAssetVolume": "1146961.64552000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522756800000, | |
| "open": "13.08020000", | |
| "high": "13.43000000", | |
| "low": "13.01190000", | |
| "close": "13.34980000", | |
| "volume": "183835.77000000", | |
| "closeTime": 1522760399999, | |
| "quoteAssetVolume": "2446528.23880200", | |
| "trades": 4551, | |
| "takerBaseAssetVolume": "96671.94000000", | |
| "takerQuoteAssetVolume": "1286044.63783400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522760400000, | |
| "open": "13.34970000", | |
| "high": "13.54000000", | |
| "low": "13.24500000", | |
| "close": "13.43940000", | |
| "volume": "247220.21000000", | |
| "closeTime": 1522763999999, | |
| "quoteAssetVolume": "3317561.42447100", | |
| "trades": 5132, | |
| "takerBaseAssetVolume": "119318.17000000", | |
| "takerQuoteAssetVolume": "1603189.34709500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522764000000, | |
| "open": "13.43940000", | |
| "high": "13.52650000", | |
| "low": "13.33660000", | |
| "close": "13.52000000", | |
| "volume": "133060.43000000", | |
| "closeTime": 1522767599999, | |
| "quoteAssetVolume": "1788314.67166500", | |
| "trades": 3360, | |
| "takerBaseAssetVolume": "87500.70000000", | |
| "takerQuoteAssetVolume": "1176736.08333600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522767600000, | |
| "open": "13.52000000", | |
| "high": "13.87700000", | |
| "low": "13.51000000", | |
| "close": "13.87540000", | |
| "volume": "349041.78000000", | |
| "closeTime": 1522771199999, | |
| "quoteAssetVolume": "4771487.55365200", | |
| "trades": 7469, | |
| "takerBaseAssetVolume": "186087.23000000", | |
| "takerQuoteAssetVolume": "2543318.17321700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522771200000, | |
| "open": "13.87620000", | |
| "high": "13.97010000", | |
| "low": "13.63250000", | |
| "close": "13.77990000", | |
| "volume": "328512.70000000", | |
| "closeTime": 1522774799999, | |
| "quoteAssetVolume": "4548862.43780700", | |
| "trades": 6846, | |
| "takerBaseAssetVolume": "143428.45000000", | |
| "takerQuoteAssetVolume": "1987348.02082200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522774800000, | |
| "open": "13.77990000", | |
| "high": "13.86500000", | |
| "low": "13.64000000", | |
| "close": "13.86340000", | |
| "volume": "131550.79000000", | |
| "closeTime": 1522778399999, | |
| "quoteAssetVolume": "1808074.95732400", | |
| "trades": 3745, | |
| "takerBaseAssetVolume": "78713.77000000", | |
| "takerQuoteAssetVolume": "1082273.43220800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522778400000, | |
| "open": "13.86330000", | |
| "high": "13.91280000", | |
| "low": "13.69040000", | |
| "close": "13.82000000", | |
| "volume": "139088.81000000", | |
| "closeTime": 1522781999999, | |
| "quoteAssetVolume": "1923339.49475400", | |
| "trades": 3589, | |
| "takerBaseAssetVolume": "67541.79000000", | |
| "takerQuoteAssetVolume": "934602.34631300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522782000000, | |
| "open": "13.83940000", | |
| "high": "13.89180000", | |
| "low": "13.56000000", | |
| "close": "13.64970000", | |
| "volume": "175882.05000000", | |
| "closeTime": 1522785599999, | |
| "quoteAssetVolume": "2410879.10842300", | |
| "trades": 5587, | |
| "takerBaseAssetVolume": "59797.09000000", | |
| "takerQuoteAssetVolume": "819917.60710400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522785600000, | |
| "open": "13.64920000", | |
| "high": "13.80000000", | |
| "low": "13.56320000", | |
| "close": "13.60200000", | |
| "volume": "111236.32000000", | |
| "closeTime": 1522789199999, | |
| "quoteAssetVolume": "1519712.60474600", | |
| "trades": 3551, | |
| "takerBaseAssetVolume": "55739.68000000", | |
| "takerQuoteAssetVolume": "761862.17096900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522789200000, | |
| "open": "13.60200000", | |
| "high": "13.64000000", | |
| "low": "13.34200000", | |
| "close": "13.58030000", | |
| "volume": "138475.72000000", | |
| "closeTime": 1522792799999, | |
| "quoteAssetVolume": "1869445.51194600", | |
| "trades": 4168, | |
| "takerBaseAssetVolume": "58801.35000000", | |
| "takerQuoteAssetVolume": "793804.78018800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522792800000, | |
| "open": "13.58280000", | |
| "high": "13.62000000", | |
| "low": "13.35000000", | |
| "close": "13.39460000", | |
| "volume": "81653.02000000", | |
| "closeTime": 1522796399999, | |
| "quoteAssetVolume": "1099879.03387800", | |
| "trades": 2498, | |
| "takerBaseAssetVolume": "36981.13000000", | |
| "takerQuoteAssetVolume": "498274.62308400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522796400000, | |
| "open": "13.39460000", | |
| "high": "13.46480000", | |
| "low": "13.09600000", | |
| "close": "13.30500000", | |
| "volume": "211077.88000000", | |
| "closeTime": 1522799999999, | |
| "quoteAssetVolume": "2797600.53631800", | |
| "trades": 6288, | |
| "takerBaseAssetVolume": "103633.42000000", | |
| "takerQuoteAssetVolume": "1374718.61362600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522800000000, | |
| "open": "13.27880000", | |
| "high": "13.34900000", | |
| "low": "12.80800000", | |
| "close": "12.86000000", | |
| "volume": "252974.48000000", | |
| "closeTime": 1522803599999, | |
| "quoteAssetVolume": "3287082.26139800", | |
| "trades": 6924, | |
| "takerBaseAssetVolume": "102301.31000000", | |
| "takerQuoteAssetVolume": "1328550.97169200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522803600000, | |
| "open": "12.86000000", | |
| "high": "13.15000000", | |
| "low": "12.62000000", | |
| "close": "12.67360000", | |
| "volume": "264502.89000000", | |
| "closeTime": 1522807199999, | |
| "quoteAssetVolume": "3401588.99022400", | |
| "trades": 6821, | |
| "takerBaseAssetVolume": "123105.03000000", | |
| "takerQuoteAssetVolume": "1583938.07890100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522807200000, | |
| "open": "12.66510000", | |
| "high": "12.76980000", | |
| "low": "12.30770000", | |
| "close": "12.49540000", | |
| "volume": "313026.42000000", | |
| "closeTime": 1522810799999, | |
| "quoteAssetVolume": "3925668.95437200", | |
| "trades": 6934, | |
| "takerBaseAssetVolume": "150654.62000000", | |
| "takerQuoteAssetVolume": "1891895.65499100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522810800000, | |
| "open": "12.49540000", | |
| "high": "12.93980000", | |
| "low": "12.39010000", | |
| "close": "12.64900000", | |
| "volume": "253397.17000000", | |
| "closeTime": 1522814399999, | |
| "quoteAssetVolume": "3216994.26633900", | |
| "trades": 5944, | |
| "takerBaseAssetVolume": "137551.65000000", | |
| "takerQuoteAssetVolume": "1743774.64374500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522814400000, | |
| "open": "12.64900000", | |
| "high": "12.69920000", | |
| "low": "12.16010000", | |
| "close": "12.60000000", | |
| "volume": "289150.14000000", | |
| "closeTime": 1522817999999, | |
| "quoteAssetVolume": "3588384.69261600", | |
| "trades": 6476, | |
| "takerBaseAssetVolume": "170994.60000000", | |
| "takerQuoteAssetVolume": "2123737.33136600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522818000000, | |
| "open": "12.60000000", | |
| "high": "13.19000000", | |
| "low": "12.45160000", | |
| "close": "13.16060000", | |
| "volume": "348119.35000000", | |
| "closeTime": 1522821599999, | |
| "quoteAssetVolume": "4472158.59309700", | |
| "trades": 8233, | |
| "takerBaseAssetVolume": "185577.35000000", | |
| "takerQuoteAssetVolume": "2383538.97863900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522821600000, | |
| "open": "13.17950000", | |
| "high": "13.48890000", | |
| "low": "12.83000000", | |
| "close": "13.12700000", | |
| "volume": "432764.04000000", | |
| "closeTime": 1522825199999, | |
| "quoteAssetVolume": "5717390.35754800", | |
| "trades": 9823, | |
| "takerBaseAssetVolume": "191543.68000000", | |
| "takerQuoteAssetVolume": "2527161.91768500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522825200000, | |
| "open": "13.12700000", | |
| "high": "13.30000000", | |
| "low": "12.60000000", | |
| "close": "12.73020000", | |
| "volume": "217983.20000000", | |
| "closeTime": 1522828799999, | |
| "quoteAssetVolume": "2827201.97148100", | |
| "trades": 5776, | |
| "takerBaseAssetVolume": "99769.24000000", | |
| "takerQuoteAssetVolume": "1295941.32267800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522828800000, | |
| "open": "12.76350000", | |
| "high": "12.97000000", | |
| "low": "12.52430000", | |
| "close": "12.73000000", | |
| "volume": "164302.24000000", | |
| "closeTime": 1522832399999, | |
| "quoteAssetVolume": "2095402.31791700", | |
| "trades": 5148, | |
| "takerBaseAssetVolume": "76671.56000000", | |
| "takerQuoteAssetVolume": "977675.13089900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522832400000, | |
| "open": "12.72020000", | |
| "high": "12.75320000", | |
| "low": "12.00000000", | |
| "close": "12.13930000", | |
| "volume": "360990.78000000", | |
| "closeTime": 1522835999999, | |
| "quoteAssetVolume": "4431210.99187600", | |
| "trades": 9137, | |
| "takerBaseAssetVolume": "101574.68000000", | |
| "takerQuoteAssetVolume": "1248473.97814000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522836000000, | |
| "open": "12.13930000", | |
| "high": "12.55000000", | |
| "low": "12.11040000", | |
| "close": "12.25350000", | |
| "volume": "208123.62000000", | |
| "closeTime": 1522839599999, | |
| "quoteAssetVolume": "2572540.73709800", | |
| "trades": 6289, | |
| "takerBaseAssetVolume": "103708.14000000", | |
| "takerQuoteAssetVolume": "1281924.18825700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522839600000, | |
| "open": "12.25340000", | |
| "high": "12.38940000", | |
| "low": "12.09020000", | |
| "close": "12.33000000", | |
| "volume": "123371.63000000", | |
| "closeTime": 1522843199999, | |
| "quoteAssetVolume": "1505541.74742300", | |
| "trades": 4086, | |
| "takerBaseAssetVolume": "60062.15000000", | |
| "takerQuoteAssetVolume": "733111.37503600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522843200000, | |
| "open": "12.33050000", | |
| "high": "12.54500000", | |
| "low": "12.12000000", | |
| "close": "12.44210000", | |
| "volume": "186801.34000000", | |
| "closeTime": 1522846799999, | |
| "quoteAssetVolume": "2303764.88735000", | |
| "trades": 4637, | |
| "takerBaseAssetVolume": "105213.33000000", | |
| "takerQuoteAssetVolume": "1298185.75509000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522846800000, | |
| "open": "12.49600000", | |
| "high": "12.67840000", | |
| "low": "12.30000000", | |
| "close": "12.54000000", | |
| "volume": "199122.15000000", | |
| "closeTime": 1522850399999, | |
| "quoteAssetVolume": "2495293.10743800", | |
| "trades": 4579, | |
| "takerBaseAssetVolume": "102610.93000000", | |
| "takerQuoteAssetVolume": "1286996.54945300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522850400000, | |
| "open": "12.53990000", | |
| "high": "12.53990000", | |
| "low": "12.00000000", | |
| "close": "12.07880000", | |
| "volume": "389599.09000000", | |
| "closeTime": 1522853999999, | |
| "quoteAssetVolume": "4730272.04168500", | |
| "trades": 8856, | |
| "takerBaseAssetVolume": "135612.85000000", | |
| "takerQuoteAssetVolume": "1648014.09153400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522854000000, | |
| "open": "12.07870000", | |
| "high": "12.28620000", | |
| "low": "12.03000000", | |
| "close": "12.12030000", | |
| "volume": "183888.33000000", | |
| "closeTime": 1522857599999, | |
| "quoteAssetVolume": "2238098.46008400", | |
| "trades": 4594, | |
| "takerBaseAssetVolume": "84110.98000000", | |
| "takerQuoteAssetVolume": "1023810.51582500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522857600000, | |
| "open": "12.11000000", | |
| "high": "12.47580000", | |
| "low": "12.11000000", | |
| "close": "12.37000000", | |
| "volume": "150740.42000000", | |
| "closeTime": 1522861199999, | |
| "quoteAssetVolume": "1850217.81423300", | |
| "trades": 4749, | |
| "takerBaseAssetVolume": "83572.14000000", | |
| "takerQuoteAssetVolume": "1025026.29784000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522861200000, | |
| "open": "12.38220000", | |
| "high": "12.53000000", | |
| "low": "12.22000000", | |
| "close": "12.30420000", | |
| "volume": "129482.93000000", | |
| "closeTime": 1522864799999, | |
| "quoteAssetVolume": "1603757.78526400", | |
| "trades": 3937, | |
| "takerBaseAssetVolume": "69622.44000000", | |
| "takerQuoteAssetVolume": "862775.03519600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522864800000, | |
| "open": "12.30510000", | |
| "high": "12.40000000", | |
| "low": "12.12000000", | |
| "close": "12.23060000", | |
| "volume": "109013.86000000", | |
| "closeTime": 1522868399999, | |
| "quoteAssetVolume": "1337785.14817100", | |
| "trades": 3750, | |
| "takerBaseAssetVolume": "46853.07000000", | |
| "takerQuoteAssetVolume": "575790.17201600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522868400000, | |
| "open": "12.24020000", | |
| "high": "12.25000000", | |
| "low": "12.00000000", | |
| "close": "12.17100000", | |
| "volume": "228638.94000000", | |
| "closeTime": 1522871999999, | |
| "quoteAssetVolume": "2766188.75832500", | |
| "trades": 7145, | |
| "takerBaseAssetVolume": "94454.53000000", | |
| "takerQuoteAssetVolume": "1145678.18839100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522872000000, | |
| "open": "12.18130000", | |
| "high": "12.31160000", | |
| "low": "12.11000000", | |
| "close": "12.13000000", | |
| "volume": "112224.85000000", | |
| "closeTime": 1522875599999, | |
| "quoteAssetVolume": "1371334.19335300", | |
| "trades": 3116, | |
| "takerBaseAssetVolume": "54900.41000000", | |
| "takerQuoteAssetVolume": "671043.84326600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522875600000, | |
| "open": "12.13000000", | |
| "high": "12.20000000", | |
| "low": "12.04000000", | |
| "close": "12.18080000", | |
| "volume": "77281.02000000", | |
| "closeTime": 1522879199999, | |
| "quoteAssetVolume": "937354.46639600", | |
| "trades": 2367, | |
| "takerBaseAssetVolume": "34380.25000000", | |
| "takerQuoteAssetVolume": "417580.84787600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522879200000, | |
| "open": "12.19890000", | |
| "high": "12.19890000", | |
| "low": "12.04000000", | |
| "close": "12.11040000", | |
| "volume": "59664.59000000", | |
| "closeTime": 1522882799999, | |
| "quoteAssetVolume": "722763.29609200", | |
| "trades": 2223, | |
| "takerBaseAssetVolume": "23857.27000000", | |
| "takerQuoteAssetVolume": "289232.24318500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522882800000, | |
| "open": "12.11030000", | |
| "high": "12.21000000", | |
| "low": "12.02000000", | |
| "close": "12.21000000", | |
| "volume": "57657.21000000", | |
| "closeTime": 1522886399999, | |
| "quoteAssetVolume": "699905.58397500", | |
| "trades": 2262, | |
| "takerBaseAssetVolume": "34423.89000000", | |
| "takerQuoteAssetVolume": "418680.04350500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522886400000, | |
| "open": "12.20980000", | |
| "high": "12.50000000", | |
| "low": "12.13090000", | |
| "close": "12.26200000", | |
| "volume": "196468.12000000", | |
| "closeTime": 1522889999999, | |
| "quoteAssetVolume": "2421990.26212900", | |
| "trades": 5339, | |
| "takerBaseAssetVolume": "108657.37000000", | |
| "takerQuoteAssetVolume": "1340963.00294700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522890000000, | |
| "open": "12.26200000", | |
| "high": "12.34000000", | |
| "low": "12.09300000", | |
| "close": "12.17990000", | |
| "volume": "150396.28000000", | |
| "closeTime": 1522893599999, | |
| "quoteAssetVolume": "1832565.85429300", | |
| "trades": 4477, | |
| "takerBaseAssetVolume": "65114.08000000", | |
| "takerQuoteAssetVolume": "794668.02662700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522893600000, | |
| "open": "12.17950000", | |
| "high": "12.33000000", | |
| "low": "12.10000000", | |
| "close": "12.13590000", | |
| "volume": "122044.35000000", | |
| "closeTime": 1522897199999, | |
| "quoteAssetVolume": "1486199.82094200", | |
| "trades": 2971, | |
| "takerBaseAssetVolume": "58396.53000000", | |
| "takerQuoteAssetVolume": "712081.72843900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522897200000, | |
| "open": "12.13610000", | |
| "high": "12.49910000", | |
| "low": "12.12310000", | |
| "close": "12.47000000", | |
| "volume": "163226.93000000", | |
| "closeTime": 1522900799999, | |
| "quoteAssetVolume": "2011181.27321800", | |
| "trades": 3529, | |
| "takerBaseAssetVolume": "113246.73000000", | |
| "takerQuoteAssetVolume": "1396908.07471100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522900800000, | |
| "open": "12.46990000", | |
| "high": "12.60000000", | |
| "low": "12.32020000", | |
| "close": "12.41470000", | |
| "volume": "204340.86000000", | |
| "closeTime": 1522904399999, | |
| "quoteAssetVolume": "2546108.17628900", | |
| "trades": 5110, | |
| "takerBaseAssetVolume": "105273.07000000", | |
| "takerQuoteAssetVolume": "1312695.96447800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522904400000, | |
| "open": "12.41480000", | |
| "high": "12.59850000", | |
| "low": "12.39400000", | |
| "close": "12.48870000", | |
| "volume": "172411.34000000", | |
| "closeTime": 1522907999999, | |
| "quoteAssetVolume": "2152493.38892700", | |
| "trades": 3442, | |
| "takerBaseAssetVolume": "94208.54000000", | |
| "takerQuoteAssetVolume": "1175838.56287000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522908000000, | |
| "open": "12.48420000", | |
| "high": "12.48870000", | |
| "low": "12.23010000", | |
| "close": "12.26660000", | |
| "volume": "159425.78000000", | |
| "closeTime": 1522911599999, | |
| "quoteAssetVolume": "1967712.59477300", | |
| "trades": 3247, | |
| "takerBaseAssetVolume": "74858.04000000", | |
| "takerQuoteAssetVolume": "924127.08751600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522911600000, | |
| "open": "12.25100000", | |
| "high": "12.35000000", | |
| "low": "12.15000000", | |
| "close": "12.21930000", | |
| "volume": "139602.55000000", | |
| "closeTime": 1522915199999, | |
| "quoteAssetVolume": "1705521.12070100", | |
| "trades": 3415, | |
| "takerBaseAssetVolume": "48883.67000000", | |
| "takerQuoteAssetVolume": "598348.58158500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522915200000, | |
| "open": "12.21930000", | |
| "high": "12.59990000", | |
| "low": "12.19320000", | |
| "close": "12.52200000", | |
| "volume": "256601.37000000", | |
| "closeTime": 1522918799999, | |
| "quoteAssetVolume": "3198486.91092700", | |
| "trades": 4714, | |
| "takerBaseAssetVolume": "144299.75000000", | |
| "takerQuoteAssetVolume": "1797362.33210400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522918800000, | |
| "open": "12.52200000", | |
| "high": "12.59400000", | |
| "low": "12.44680000", | |
| "close": "12.49860000", | |
| "volume": "93923.48000000", | |
| "closeTime": 1522922399999, | |
| "quoteAssetVolume": "1177060.87978000", | |
| "trades": 2626, | |
| "takerBaseAssetVolume": "48750.02000000", | |
| "takerQuoteAssetVolume": "611203.55633000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522922400000, | |
| "open": "12.49000000", | |
| "high": "12.49860000", | |
| "low": "12.34840000", | |
| "close": "12.42060000", | |
| "volume": "87028.53000000", | |
| "closeTime": 1522925999999, | |
| "quoteAssetVolume": "1079793.50647900", | |
| "trades": 2177, | |
| "takerBaseAssetVolume": "41297.17000000", | |
| "takerQuoteAssetVolume": "512508.99907400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522926000000, | |
| "open": "12.42060000", | |
| "high": "12.54890000", | |
| "low": "12.35330000", | |
| "close": "12.48000000", | |
| "volume": "97900.92000000", | |
| "closeTime": 1522929599999, | |
| "quoteAssetVolume": "1220406.21445800", | |
| "trades": 1984, | |
| "takerBaseAssetVolume": "42593.63000000", | |
| "takerQuoteAssetVolume": "531017.59583400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522929600000, | |
| "open": "12.47990000", | |
| "high": "12.49990000", | |
| "low": "12.25540000", | |
| "close": "12.32030000", | |
| "volume": "169647.47000000", | |
| "closeTime": 1522933199999, | |
| "quoteAssetVolume": "2093449.55560600", | |
| "trades": 3610, | |
| "takerBaseAssetVolume": "75767.70000000", | |
| "takerQuoteAssetVolume": "935072.08893400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522933200000, | |
| "open": "12.33000000", | |
| "high": "12.50000000", | |
| "low": "12.25010000", | |
| "close": "12.48000000", | |
| "volume": "158340.21000000", | |
| "closeTime": 1522936799999, | |
| "quoteAssetVolume": "1960709.98909700", | |
| "trades": 3772, | |
| "takerBaseAssetVolume": "98067.81000000", | |
| "takerQuoteAssetVolume": "1215034.01226600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522936800000, | |
| "open": "12.48000000", | |
| "high": "12.65000000", | |
| "low": "12.37070000", | |
| "close": "12.42500000", | |
| "volume": "211541.89000000", | |
| "closeTime": 1522940399999, | |
| "quoteAssetVolume": "2651586.35229400", | |
| "trades": 4415, | |
| "takerBaseAssetVolume": "114576.70000000", | |
| "takerQuoteAssetVolume": "1437787.99836100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522940400000, | |
| "open": "12.42500000", | |
| "high": "12.55000000", | |
| "low": "12.32000000", | |
| "close": "12.41980000", | |
| "volume": "163087.06000000", | |
| "closeTime": 1522943999999, | |
| "quoteAssetVolume": "2023097.66345300", | |
| "trades": 3340, | |
| "takerBaseAssetVolume": "85424.12000000", | |
| "takerQuoteAssetVolume": "1060660.71835100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522944000000, | |
| "open": "12.39950000", | |
| "high": "12.50220000", | |
| "low": "12.30900000", | |
| "close": "12.41660000", | |
| "volume": "161194.21000000", | |
| "closeTime": 1522947599999, | |
| "quoteAssetVolume": "1999671.07448100", | |
| "trades": 3518, | |
| "takerBaseAssetVolume": "98098.31000000", | |
| "takerQuoteAssetVolume": "1217603.87699100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522947600000, | |
| "open": "12.41700000", | |
| "high": "12.51000000", | |
| "low": "12.35100000", | |
| "close": "12.38480000", | |
| "volume": "163890.74000000", | |
| "closeTime": 1522951199999, | |
| "quoteAssetVolume": "2036872.08300300", | |
| "trades": 2761, | |
| "takerBaseAssetVolume": "82469.33000000", | |
| "takerQuoteAssetVolume": "1025858.08862400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522951200000, | |
| "open": "12.38480000", | |
| "high": "12.48900000", | |
| "low": "12.36920000", | |
| "close": "12.43000000", | |
| "volume": "206441.12000000", | |
| "closeTime": 1522954799999, | |
| "quoteAssetVolume": "2564095.17825200", | |
| "trades": 1883, | |
| "takerBaseAssetVolume": "76608.49000000", | |
| "takerQuoteAssetVolume": "951578.94713900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522954800000, | |
| "open": "12.43310000", | |
| "high": "12.44940000", | |
| "low": "12.30010000", | |
| "close": "12.32010000", | |
| "volume": "251551.01000000", | |
| "closeTime": 1522958399999, | |
| "quoteAssetVolume": "3112195.54186800", | |
| "trades": 2546, | |
| "takerBaseAssetVolume": "103495.80000000", | |
| "takerQuoteAssetVolume": "1280432.96998000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522958400000, | |
| "open": "12.32010000", | |
| "high": "12.36540000", | |
| "low": "12.27000000", | |
| "close": "12.34390000", | |
| "volume": "220172.07000000", | |
| "closeTime": 1522961999999, | |
| "quoteAssetVolume": "2714025.72105400", | |
| "trades": 1967, | |
| "takerBaseAssetVolume": "112619.71000000", | |
| "takerQuoteAssetVolume": "1388899.58560400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522962000000, | |
| "open": "12.32030000", | |
| "high": "12.39610000", | |
| "low": "12.27990000", | |
| "close": "12.36760000", | |
| "volume": "207544.53000000", | |
| "closeTime": 1522965599999, | |
| "quoteAssetVolume": "2560074.73706200", | |
| "trades": 1363, | |
| "takerBaseAssetVolume": "56490.89000000", | |
| "takerQuoteAssetVolume": "697135.71093500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522965600000, | |
| "open": "12.36760000", | |
| "high": "12.49080000", | |
| "low": "12.35000000", | |
| "close": "12.45400000", | |
| "volume": "176782.30000000", | |
| "closeTime": 1522969199999, | |
| "quoteAssetVolume": "2192505.80515100", | |
| "trades": 1967, | |
| "takerBaseAssetVolume": "68776.73000000", | |
| "takerQuoteAssetVolume": "853793.76984400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522969200000, | |
| "open": "12.45400000", | |
| "high": "12.50050000", | |
| "low": "12.40210000", | |
| "close": "12.48880000", | |
| "volume": "361879.47000000", | |
| "closeTime": 1522972799999, | |
| "quoteAssetVolume": "4504415.82697400", | |
| "trades": 2094, | |
| "takerBaseAssetVolume": "232986.26000000", | |
| "takerQuoteAssetVolume": "2901333.63740600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522972800000, | |
| "open": "12.48880000", | |
| "high": "12.70010000", | |
| "low": "12.46230000", | |
| "close": "12.60950000", | |
| "volume": "196177.83000000", | |
| "closeTime": 1522976399999, | |
| "quoteAssetVolume": "2470400.95850400", | |
| "trades": 3975, | |
| "takerBaseAssetVolume": "123261.85000000", | |
| "takerQuoteAssetVolume": "1552844.42940800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522976400000, | |
| "open": "12.61000000", | |
| "high": "12.65900000", | |
| "low": "12.53040000", | |
| "close": "12.56000000", | |
| "volume": "81398.94000000", | |
| "closeTime": 1522979999999, | |
| "quoteAssetVolume": "1025230.12446300", | |
| "trades": 1978, | |
| "takerBaseAssetVolume": "32506.17000000", | |
| "takerQuoteAssetVolume": "409485.74578800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522980000000, | |
| "open": "12.56000000", | |
| "high": "12.59810000", | |
| "low": "12.46850000", | |
| "close": "12.51770000", | |
| "volume": "62755.70000000", | |
| "closeTime": 1522983599999, | |
| "quoteAssetVolume": "786824.96670500", | |
| "trades": 1483, | |
| "takerBaseAssetVolume": "31837.98000000", | |
| "takerQuoteAssetVolume": "399338.84939700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522983600000, | |
| "open": "12.53000000", | |
| "high": "12.55000000", | |
| "low": "12.42000000", | |
| "close": "12.48630000", | |
| "volume": "77885.37000000", | |
| "closeTime": 1522987199999, | |
| "quoteAssetVolume": "972648.16747500", | |
| "trades": 1556, | |
| "takerBaseAssetVolume": "32023.19000000", | |
| "takerQuoteAssetVolume": "400243.88467900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522987200000, | |
| "open": "12.48210000", | |
| "high": "12.53950000", | |
| "low": "12.44370000", | |
| "close": "12.51620000", | |
| "volume": "59390.89000000", | |
| "closeTime": 1522990799999, | |
| "quoteAssetVolume": "742901.66760800", | |
| "trades": 1228, | |
| "takerBaseAssetVolume": "31749.23000000", | |
| "takerQuoteAssetVolume": "397362.65924900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522990800000, | |
| "open": "12.51620000", | |
| "high": "12.53520000", | |
| "low": "12.42000000", | |
| "close": "12.42000000", | |
| "volume": "92728.54000000", | |
| "closeTime": 1522994399999, | |
| "quoteAssetVolume": "1158543.98938600", | |
| "trades": 1666, | |
| "takerBaseAssetVolume": "43179.35000000", | |
| "takerQuoteAssetVolume": "539911.34357400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522994400000, | |
| "open": "12.42010000", | |
| "high": "12.45180000", | |
| "low": "12.14000000", | |
| "close": "12.25040000", | |
| "volume": "314267.84000000", | |
| "closeTime": 1522997999999, | |
| "quoteAssetVolume": "3849882.88625700", | |
| "trades": 8325, | |
| "takerBaseAssetVolume": "134712.40000000", | |
| "takerQuoteAssetVolume": "1650809.71194700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1522998000000, | |
| "open": "12.26020000", | |
| "high": "12.29420000", | |
| "low": "12.13200000", | |
| "close": "12.25400000", | |
| "volume": "139600.41000000", | |
| "closeTime": 1523001599999, | |
| "quoteAssetVolume": "1705851.73851100", | |
| "trades": 2613, | |
| "takerBaseAssetVolume": "79101.54000000", | |
| "takerQuoteAssetVolume": "966978.60249000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523001600000, | |
| "open": "12.25400000", | |
| "high": "12.28990000", | |
| "low": "12.17000000", | |
| "close": "12.23570000", | |
| "volume": "122878.78000000", | |
| "closeTime": 1523005199999, | |
| "quoteAssetVolume": "1503859.58821100", | |
| "trades": 1906, | |
| "takerBaseAssetVolume": "87219.61000000", | |
| "takerQuoteAssetVolume": "1067794.15688100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523005200000, | |
| "open": "12.24500000", | |
| "high": "12.24500000", | |
| "low": "12.10100000", | |
| "close": "12.21600000", | |
| "volume": "88675.12000000", | |
| "closeTime": 1523008799999, | |
| "quoteAssetVolume": "1080248.36138400", | |
| "trades": 1867, | |
| "takerBaseAssetVolume": "54920.11000000", | |
| "takerQuoteAssetVolume": "669794.26740800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523008800000, | |
| "open": "12.21600000", | |
| "high": "12.26800000", | |
| "low": "12.10010000", | |
| "close": "12.12000000", | |
| "volume": "70748.62000000", | |
| "closeTime": 1523012399999, | |
| "quoteAssetVolume": "863577.74753900", | |
| "trades": 1674, | |
| "takerBaseAssetVolume": "35471.50000000", | |
| "takerQuoteAssetVolume": "433882.97082400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523012400000, | |
| "open": "12.10070000", | |
| "high": "12.34500000", | |
| "low": "12.05900000", | |
| "close": "12.12000000", | |
| "volume": "145504.81000000", | |
| "closeTime": 1523015999999, | |
| "quoteAssetVolume": "1773905.14723000", | |
| "trades": 3583, | |
| "takerBaseAssetVolume": "75153.74000000", | |
| "takerQuoteAssetVolume": "917497.31792300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523016000000, | |
| "open": "12.12000000", | |
| "high": "12.16170000", | |
| "low": "12.01750000", | |
| "close": "12.05020000", | |
| "volume": "127717.75000000", | |
| "closeTime": 1523019599999, | |
| "quoteAssetVolume": "1542917.27892900", | |
| "trades": 2571, | |
| "takerBaseAssetVolume": "55082.76000000", | |
| "takerQuoteAssetVolume": "665716.32216500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523019600000, | |
| "open": "12.05010000", | |
| "high": "12.33000000", | |
| "low": "12.01150000", | |
| "close": "12.27200000", | |
| "volume": "160864.48000000", | |
| "closeTime": 1523023199999, | |
| "quoteAssetVolume": "1955074.15016600", | |
| "trades": 3002, | |
| "takerBaseAssetVolume": "103244.56000000", | |
| "takerQuoteAssetVolume": "1256911.82666700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523023200000, | |
| "open": "12.27270000", | |
| "high": "12.35000000", | |
| "low": "12.20000000", | |
| "close": "12.20030000", | |
| "volume": "119360.61000000", | |
| "closeTime": 1523026799999, | |
| "quoteAssetVolume": "1465923.19326600", | |
| "trades": 2221, | |
| "takerBaseAssetVolume": "72753.81000000", | |
| "takerQuoteAssetVolume": "894409.40549100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523026800000, | |
| "open": "12.20030000", | |
| "high": "12.25000000", | |
| "low": "12.15100000", | |
| "close": "12.22950000", | |
| "volume": "65343.48000000", | |
| "closeTime": 1523030399999, | |
| "quoteAssetVolume": "798497.97466700", | |
| "trades": 1114, | |
| "takerBaseAssetVolume": "33474.81000000", | |
| "takerQuoteAssetVolume": "409190.25527200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523030400000, | |
| "open": "12.20520000", | |
| "high": "12.28030000", | |
| "low": "12.15000000", | |
| "close": "12.18290000", | |
| "volume": "118247.40000000", | |
| "closeTime": 1523033999999, | |
| "quoteAssetVolume": "1444205.88783900", | |
| "trades": 1633, | |
| "takerBaseAssetVolume": "80901.74000000", | |
| "takerQuoteAssetVolume": "988583.82623000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523034000000, | |
| "open": "12.19630000", | |
| "high": "12.23380000", | |
| "low": "12.15100000", | |
| "close": "12.23130000", | |
| "volume": "152929.11000000", | |
| "closeTime": 1523037599999, | |
| "quoteAssetVolume": "1865143.32783800", | |
| "trades": 1110, | |
| "takerBaseAssetVolume": "89268.75000000", | |
| "takerQuoteAssetVolume": "1088856.96960900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523037600000, | |
| "open": "12.20930000", | |
| "high": "12.25000000", | |
| "low": "12.13000000", | |
| "close": "12.14840000", | |
| "volume": "180356.14000000", | |
| "closeTime": 1523041199999, | |
| "quoteAssetVolume": "2199296.53550200", | |
| "trades": 1336, | |
| "takerBaseAssetVolume": "102013.07000000", | |
| "takerQuoteAssetVolume": "1245350.94770000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523041200000, | |
| "open": "12.14830000", | |
| "high": "12.21970000", | |
| "low": "12.10010000", | |
| "close": "12.17070000", | |
| "volume": "156543.30000000", | |
| "closeTime": 1523044799999, | |
| "quoteAssetVolume": "1906925.36166800", | |
| "trades": 1065, | |
| "takerBaseAssetVolume": "84370.54000000", | |
| "takerQuoteAssetVolume": "1028460.16724300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523044800000, | |
| "open": "12.17040000", | |
| "high": "12.19010000", | |
| "low": "12.13010000", | |
| "close": "12.17710000", | |
| "volume": "136410.43000000", | |
| "closeTime": 1523048399999, | |
| "quoteAssetVolume": "1659118.01914200", | |
| "trades": 885, | |
| "takerBaseAssetVolume": "59592.75000000", | |
| "takerQuoteAssetVolume": "725049.48345400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523048400000, | |
| "open": "12.17700000", | |
| "high": "12.20000000", | |
| "low": "12.14780000", | |
| "close": "12.17180000", | |
| "volume": "109724.16000000", | |
| "closeTime": 1523051999999, | |
| "quoteAssetVolume": "1336579.94889800", | |
| "trades": 770, | |
| "takerBaseAssetVolume": "71004.68000000", | |
| "takerQuoteAssetVolume": "864959.24988900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523052000000, | |
| "open": "12.17180000", | |
| "high": "12.22800000", | |
| "low": "12.10690000", | |
| "close": "12.13010000", | |
| "volume": "211245.16000000", | |
| "closeTime": 1523055599999, | |
| "quoteAssetVolume": "2573639.11282600", | |
| "trades": 1444, | |
| "takerBaseAssetVolume": "127790.67000000", | |
| "takerQuoteAssetVolume": "1557753.43552600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523055600000, | |
| "open": "12.13000000", | |
| "high": "12.28750000", | |
| "low": "12.12100000", | |
| "close": "12.25990000", | |
| "volume": "161082.79000000", | |
| "closeTime": 1523059199999, | |
| "quoteAssetVolume": "1970205.27342800", | |
| "trades": 2378, | |
| "takerBaseAssetVolume": "121198.63000000", | |
| "takerQuoteAssetVolume": "1482858.41590400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523059200000, | |
| "open": "12.26000000", | |
| "high": "12.30220000", | |
| "low": "12.22000000", | |
| "close": "12.30220000", | |
| "volume": "55893.51000000", | |
| "closeTime": 1523062799999, | |
| "quoteAssetVolume": "685687.46981400", | |
| "trades": 864, | |
| "takerBaseAssetVolume": "37937.49000000", | |
| "takerQuoteAssetVolume": "465576.63898200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523062800000, | |
| "open": "12.30210000", | |
| "high": "12.57220000", | |
| "low": "12.28230000", | |
| "close": "12.46020000", | |
| "volume": "253972.07000000", | |
| "closeTime": 1523066399999, | |
| "quoteAssetVolume": "3168369.48323200", | |
| "trades": 5359, | |
| "takerBaseAssetVolume": "155546.02000000", | |
| "takerQuoteAssetVolume": "1939513.60953000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523066400000, | |
| "open": "12.47480000", | |
| "high": "12.60000000", | |
| "low": "12.46000000", | |
| "close": "12.49000000", | |
| "volume": "127549.69000000", | |
| "closeTime": 1523069999999, | |
| "quoteAssetVolume": "1600044.89121900", | |
| "trades": 2627, | |
| "takerBaseAssetVolume": "76347.10000000", | |
| "takerQuoteAssetVolume": "958382.10118700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523070000000, | |
| "open": "12.47600000", | |
| "high": "12.55160000", | |
| "low": "12.44150000", | |
| "close": "12.48000000", | |
| "volume": "95970.56000000", | |
| "closeTime": 1523073599999, | |
| "quoteAssetVolume": "1198416.44821000", | |
| "trades": 2025, | |
| "takerBaseAssetVolume": "53208.37000000", | |
| "takerQuoteAssetVolume": "664663.61619700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523073600000, | |
| "open": "12.48000000", | |
| "high": "12.50770000", | |
| "low": "12.43000000", | |
| "close": "12.49010000", | |
| "volume": "66671.83000000", | |
| "closeTime": 1523077199999, | |
| "quoteAssetVolume": "831351.62410200", | |
| "trades": 1439, | |
| "takerBaseAssetVolume": "35089.64000000", | |
| "takerQuoteAssetVolume": "437696.12610900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523077200000, | |
| "open": "12.49820000", | |
| "high": "12.52730000", | |
| "low": "12.40100000", | |
| "close": "12.42860000", | |
| "volume": "80380.51000000", | |
| "closeTime": 1523080799999, | |
| "quoteAssetVolume": "1001020.10169700", | |
| "trades": 1865, | |
| "takerBaseAssetVolume": "35443.86000000", | |
| "takerQuoteAssetVolume": "441741.82211000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523080800000, | |
| "open": "12.43380000", | |
| "high": "12.48170000", | |
| "low": "12.41120000", | |
| "close": "12.45940000", | |
| "volume": "65588.04000000", | |
| "closeTime": 1523084399999, | |
| "quoteAssetVolume": "817008.89578000", | |
| "trades": 1401, | |
| "takerBaseAssetVolume": "28210.99000000", | |
| "takerQuoteAssetVolume": "351529.41838000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523084400000, | |
| "open": "12.45950000", | |
| "high": "12.48210000", | |
| "low": "12.41120000", | |
| "close": "12.43280000", | |
| "volume": "76070.00000000", | |
| "closeTime": 1523087999999, | |
| "quoteAssetVolume": "946957.66765000", | |
| "trades": 1395, | |
| "takerBaseAssetVolume": "34875.43000000", | |
| "takerQuoteAssetVolume": "434338.54348000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523088000000, | |
| "open": "12.43280000", | |
| "high": "12.64530000", | |
| "low": "12.41600000", | |
| "close": "12.60600000", | |
| "volume": "128373.44000000", | |
| "closeTime": 1523091599999, | |
| "quoteAssetVolume": "1612233.12041600", | |
| "trades": 2314, | |
| "takerBaseAssetVolume": "78097.81000000", | |
| "takerQuoteAssetVolume": "980590.33443600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523091600000, | |
| "open": "12.60010000", | |
| "high": "12.64870000", | |
| "low": "12.48100000", | |
| "close": "12.53690000", | |
| "volume": "137913.28000000", | |
| "closeTime": 1523095199999, | |
| "quoteAssetVolume": "1732302.50863800", | |
| "trades": 1896, | |
| "takerBaseAssetVolume": "86451.32000000", | |
| "takerQuoteAssetVolume": "1086299.22868600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523095200000, | |
| "open": "12.53730000", | |
| "high": "12.55050000", | |
| "low": "12.48060000", | |
| "close": "12.48060000", | |
| "volume": "110342.51000000", | |
| "closeTime": 1523098799999, | |
| "quoteAssetVolume": "1381512.18280100", | |
| "trades": 1310, | |
| "takerBaseAssetVolume": "58850.29000000", | |
| "takerQuoteAssetVolume": "737177.46195500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523098800000, | |
| "open": "12.48100000", | |
| "high": "12.52000000", | |
| "low": "12.44300000", | |
| "close": "12.51800000", | |
| "volume": "117530.24000000", | |
| "closeTime": 1523102399999, | |
| "quoteAssetVolume": "1466912.01104400", | |
| "trades": 1246, | |
| "takerBaseAssetVolume": "73182.10000000", | |
| "takerQuoteAssetVolume": "913399.30805200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523102400000, | |
| "open": "12.51790000", | |
| "high": "12.56690000", | |
| "low": "12.48300000", | |
| "close": "12.52300000", | |
| "volume": "97846.42000000", | |
| "closeTime": 1523105999999, | |
| "quoteAssetVolume": "1225594.82239400", | |
| "trades": 1232, | |
| "takerBaseAssetVolume": "48178.32000000", | |
| "takerQuoteAssetVolume": "603603.05970000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523106000000, | |
| "open": "12.52650000", | |
| "high": "12.53970000", | |
| "low": "12.22200000", | |
| "close": "12.38900000", | |
| "volume": "177128.84000000", | |
| "closeTime": 1523109599999, | |
| "quoteAssetVolume": "2197560.80941400", | |
| "trades": 3774, | |
| "takerBaseAssetVolume": "79911.10000000", | |
| "takerQuoteAssetVolume": "992120.62673400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523109600000, | |
| "open": "12.38870000", | |
| "high": "12.42000000", | |
| "low": "12.27120000", | |
| "close": "12.31080000", | |
| "volume": "118623.95000000", | |
| "closeTime": 1523113199999, | |
| "quoteAssetVolume": "1466770.32623300", | |
| "trades": 1741, | |
| "takerBaseAssetVolume": "59679.56000000", | |
| "takerQuoteAssetVolume": "738134.09580800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523113200000, | |
| "open": "12.31100000", | |
| "high": "12.55250000", | |
| "low": "12.26860000", | |
| "close": "12.54450000", | |
| "volume": "225482.67000000", | |
| "closeTime": 1523116799999, | |
| "quoteAssetVolume": "2802639.59099900", | |
| "trades": 4584, | |
| "takerBaseAssetVolume": "135657.01000000", | |
| "takerQuoteAssetVolume": "1686219.71173700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523116800000, | |
| "open": "12.52860000", | |
| "high": "12.63020000", | |
| "low": "12.48000000", | |
| "close": "12.53990000", | |
| "volume": "322104.74000000", | |
| "closeTime": 1523120399999, | |
| "quoteAssetVolume": "4051267.07774100", | |
| "trades": 4153, | |
| "takerBaseAssetVolume": "148616.49000000", | |
| "takerQuoteAssetVolume": "1869757.66717600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523120400000, | |
| "open": "12.53490000", | |
| "high": "12.54000000", | |
| "low": "12.43110000", | |
| "close": "12.43910000", | |
| "volume": "137400.58000000", | |
| "closeTime": 1523123999999, | |
| "quoteAssetVolume": "1715964.35801600", | |
| "trades": 1673, | |
| "takerBaseAssetVolume": "54826.93000000", | |
| "takerQuoteAssetVolume": "684466.51104500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523124000000, | |
| "open": "12.43910000", | |
| "high": "12.46490000", | |
| "low": "12.34400000", | |
| "close": "12.42860000", | |
| "volume": "151383.24000000", | |
| "closeTime": 1523127599999, | |
| "quoteAssetVolume": "1878763.46787900", | |
| "trades": 2330, | |
| "takerBaseAssetVolume": "95111.38000000", | |
| "takerQuoteAssetVolume": "1180668.67309800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523127600000, | |
| "open": "12.42860000", | |
| "high": "12.44140000", | |
| "low": "12.37000000", | |
| "close": "12.42410000", | |
| "volume": "169599.71000000", | |
| "closeTime": 1523131199999, | |
| "quoteAssetVolume": "2104725.05242200", | |
| "trades": 1647, | |
| "takerBaseAssetVolume": "77512.79000000", | |
| "takerQuoteAssetVolume": "962495.82799400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523131200000, | |
| "open": "12.42420000", | |
| "high": "12.53000000", | |
| "low": "12.39990000", | |
| "close": "12.51010000", | |
| "volume": "140399.86000000", | |
| "closeTime": 1523134799999, | |
| "quoteAssetVolume": "1752171.14792900", | |
| "trades": 1526, | |
| "takerBaseAssetVolume": "64806.96000000", | |
| "takerQuoteAssetVolume": "808564.00507100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523134800000, | |
| "open": "12.51010000", | |
| "high": "12.51800000", | |
| "low": "12.41070000", | |
| "close": "12.49500000", | |
| "volume": "147461.58000000", | |
| "closeTime": 1523138399999, | |
| "quoteAssetVolume": "1840570.52337800", | |
| "trades": 1273, | |
| "takerBaseAssetVolume": "52818.96000000", | |
| "takerQuoteAssetVolume": "659442.99036900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523138400000, | |
| "open": "12.49500000", | |
| "high": "12.50860000", | |
| "low": "12.35000000", | |
| "close": "12.40840000", | |
| "volume": "114409.11000000", | |
| "closeTime": 1523141999999, | |
| "quoteAssetVolume": "1422674.39409200", | |
| "trades": 1440, | |
| "takerBaseAssetVolume": "70891.52000000", | |
| "takerQuoteAssetVolume": "882609.30132900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523142000000, | |
| "open": "12.40840000", | |
| "high": "12.50000000", | |
| "low": "12.33000000", | |
| "close": "12.50000000", | |
| "volume": "138737.53000000", | |
| "closeTime": 1523145599999, | |
| "quoteAssetVolume": "1718806.11685200", | |
| "trades": 2189, | |
| "takerBaseAssetVolume": "76153.62000000", | |
| "takerQuoteAssetVolume": "944176.22255900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523145600000, | |
| "open": "12.50000000", | |
| "high": "12.52160000", | |
| "low": "12.43750000", | |
| "close": "12.43800000", | |
| "volume": "119153.32000000", | |
| "closeTime": 1523149199999, | |
| "quoteAssetVolume": "1487131.43136700", | |
| "trades": 1451, | |
| "takerBaseAssetVolume": "73755.34000000", | |
| "takerQuoteAssetVolume": "920864.05905200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523149200000, | |
| "open": "12.43800000", | |
| "high": "12.46850000", | |
| "low": "12.38000000", | |
| "close": "12.43960000", | |
| "volume": "94479.66000000", | |
| "closeTime": 1523152799999, | |
| "quoteAssetVolume": "1173485.11957200", | |
| "trades": 1249, | |
| "takerBaseAssetVolume": "51026.90000000", | |
| "takerQuoteAssetVolume": "633952.79582200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523152800000, | |
| "open": "12.43960000", | |
| "high": "12.43980000", | |
| "low": "12.37230000", | |
| "close": "12.39000000", | |
| "volume": "111082.92000000", | |
| "closeTime": 1523156399999, | |
| "quoteAssetVolume": "1376701.85578100", | |
| "trades": 1005, | |
| "takerBaseAssetVolume": "53159.89000000", | |
| "takerQuoteAssetVolume": "658896.77952600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523156400000, | |
| "open": "12.39000000", | |
| "high": "12.49320000", | |
| "low": "12.36420000", | |
| "close": "12.42900000", | |
| "volume": "110681.20000000", | |
| "closeTime": 1523159999999, | |
| "quoteAssetVolume": "1374531.42716500", | |
| "trades": 1644, | |
| "takerBaseAssetVolume": "75747.49000000", | |
| "takerQuoteAssetVolume": "941049.41704500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523160000000, | |
| "open": "12.44910000", | |
| "high": "12.51460000", | |
| "low": "12.41860000", | |
| "close": "12.45440000", | |
| "volume": "112492.98000000", | |
| "closeTime": 1523163599999, | |
| "quoteAssetVolume": "1402426.71025000", | |
| "trades": 1226, | |
| "takerBaseAssetVolume": "59362.09000000", | |
| "takerQuoteAssetVolume": "740325.68706700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523163600000, | |
| "open": "12.45140000", | |
| "high": "12.51000000", | |
| "low": "12.35100000", | |
| "close": "12.41470000", | |
| "volume": "124039.08000000", | |
| "closeTime": 1523167199999, | |
| "quoteAssetVolume": "1539768.23206700", | |
| "trades": 1861, | |
| "takerBaseAssetVolume": "56141.35000000", | |
| "takerQuoteAssetVolume": "697553.54222000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523167200000, | |
| "open": "12.41470000", | |
| "high": "12.42690000", | |
| "low": "12.35020000", | |
| "close": "12.38690000", | |
| "volume": "97456.03000000", | |
| "closeTime": 1523170799999, | |
| "quoteAssetVolume": "1208198.32180900", | |
| "trades": 1074, | |
| "takerBaseAssetVolume": "68541.71000000", | |
| "takerQuoteAssetVolume": "850014.57731100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523170800000, | |
| "open": "12.39710000", | |
| "high": "12.42860000", | |
| "low": "12.30000000", | |
| "close": "12.33200000", | |
| "volume": "108128.68000000", | |
| "closeTime": 1523174399999, | |
| "quoteAssetVolume": "1335576.66162600", | |
| "trades": 2210, | |
| "takerBaseAssetVolume": "62211.16000000", | |
| "takerQuoteAssetVolume": "768537.32678500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523174400000, | |
| "open": "12.32000000", | |
| "high": "12.41980000", | |
| "low": "12.31010000", | |
| "close": "12.40000000", | |
| "volume": "83957.05000000", | |
| "closeTime": 1523177999999, | |
| "quoteAssetVolume": "1038228.45037100", | |
| "trades": 1095, | |
| "takerBaseAssetVolume": "43908.37000000", | |
| "takerQuoteAssetVolume": "543022.37851600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523178000000, | |
| "open": "12.38160000", | |
| "high": "12.45000000", | |
| "low": "12.37300000", | |
| "close": "12.41920000", | |
| "volume": "105493.67000000", | |
| "closeTime": 1523181599999, | |
| "quoteAssetVolume": "1310250.22786100", | |
| "trades": 1469, | |
| "takerBaseAssetVolume": "69150.11000000", | |
| "takerQuoteAssetVolume": "859062.79989300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523181600000, | |
| "open": "12.41890000", | |
| "high": "12.41990000", | |
| "low": "12.15330000", | |
| "close": "12.22000000", | |
| "volume": "189777.74000000", | |
| "closeTime": 1523185199999, | |
| "quoteAssetVolume": "2335708.24950700", | |
| "trades": 5885, | |
| "takerBaseAssetVolume": "51353.77000000", | |
| "takerQuoteAssetVolume": "632755.89939100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523185200000, | |
| "open": "12.20500000", | |
| "high": "12.41920000", | |
| "low": "12.17000000", | |
| "close": "12.41920000", | |
| "volume": "171754.31000000", | |
| "closeTime": 1523188799999, | |
| "quoteAssetVolume": "2116642.10754300", | |
| "trades": 5422, | |
| "takerBaseAssetVolume": "109839.12000000", | |
| "takerQuoteAssetVolume": "1354473.08811400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523188800000, | |
| "open": "12.41920000", | |
| "high": "12.42000000", | |
| "low": "12.30500000", | |
| "close": "12.34110000", | |
| "volume": "125369.96000000", | |
| "closeTime": 1523192399999, | |
| "quoteAssetVolume": "1548684.99130900", | |
| "trades": 2528, | |
| "takerBaseAssetVolume": "59005.61000000", | |
| "takerQuoteAssetVolume": "729573.23479700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523192400000, | |
| "open": "12.34110000", | |
| "high": "12.34780000", | |
| "low": "12.24570000", | |
| "close": "12.29880000", | |
| "volume": "119879.42000000", | |
| "closeTime": 1523195999999, | |
| "quoteAssetVolume": "1473004.89273500", | |
| "trades": 2295, | |
| "takerBaseAssetVolume": "61106.30000000", | |
| "takerQuoteAssetVolume": "750935.47319700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523196000000, | |
| "open": "12.29700000", | |
| "high": "12.30300000", | |
| "low": "12.25100000", | |
| "close": "12.26000000", | |
| "volume": "96578.99000000", | |
| "closeTime": 1523199599999, | |
| "quoteAssetVolume": "1185979.45884100", | |
| "trades": 1262, | |
| "takerBaseAssetVolume": "52539.68000000", | |
| "takerQuoteAssetVolume": "645475.47439200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523199600000, | |
| "open": "12.26010000", | |
| "high": "12.30000000", | |
| "low": "12.23230000", | |
| "close": "12.24120000", | |
| "volume": "98589.28000000", | |
| "closeTime": 1523203199999, | |
| "quoteAssetVolume": "1208884.97089100", | |
| "trades": 1539, | |
| "takerBaseAssetVolume": "60976.29000000", | |
| "takerQuoteAssetVolume": "747743.16996200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523203200000, | |
| "open": "12.24100000", | |
| "high": "12.27260000", | |
| "low": "12.18730000", | |
| "close": "12.19990000", | |
| "volume": "132110.40000000", | |
| "closeTime": 1523206799999, | |
| "quoteAssetVolume": "1614814.64498400", | |
| "trades": 2685, | |
| "takerBaseAssetVolume": "58317.85000000", | |
| "takerQuoteAssetVolume": "713206.48980200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523206800000, | |
| "open": "12.19990000", | |
| "high": "12.24110000", | |
| "low": "12.13000000", | |
| "close": "12.24090000", | |
| "volume": "219443.11000000", | |
| "closeTime": 1523210399999, | |
| "quoteAssetVolume": "2676919.68556100", | |
| "trades": 2043, | |
| "takerBaseAssetVolume": "117281.34000000", | |
| "takerQuoteAssetVolume": "1430785.10448100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523210400000, | |
| "open": "12.23010000", | |
| "high": "12.28400000", | |
| "low": "12.21000000", | |
| "close": "12.23670000", | |
| "volume": "170890.11000000", | |
| "closeTime": 1523213999999, | |
| "quoteAssetVolume": "2092594.34562600", | |
| "trades": 1585, | |
| "takerBaseAssetVolume": "121784.64000000", | |
| "takerQuoteAssetVolume": "1491575.55562900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523214000000, | |
| "open": "12.23510000", | |
| "high": "12.23510000", | |
| "low": "12.13910000", | |
| "close": "12.18400000", | |
| "volume": "205726.21000000", | |
| "closeTime": 1523217599999, | |
| "quoteAssetVolume": "2508790.60760900", | |
| "trades": 1717, | |
| "takerBaseAssetVolume": "158695.32000000", | |
| "takerQuoteAssetVolume": "1936405.99660600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523217600000, | |
| "open": "12.18300000", | |
| "high": "12.18300000", | |
| "low": "12.13670000", | |
| "close": "12.14600000", | |
| "volume": "151016.84000000", | |
| "closeTime": 1523221199999, | |
| "quoteAssetVolume": "1836444.23240600", | |
| "trades": 1644, | |
| "takerBaseAssetVolume": "98396.51000000", | |
| "takerQuoteAssetVolume": "1196802.82491600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523221200000, | |
| "open": "12.14600000", | |
| "high": "12.19400000", | |
| "low": "12.13330000", | |
| "close": "12.19400000", | |
| "volume": "126719.55000000", | |
| "closeTime": 1523224799999, | |
| "quoteAssetVolume": "1540741.85817700", | |
| "trades": 982, | |
| "takerBaseAssetVolume": "67234.83000000", | |
| "takerQuoteAssetVolume": "817531.05542500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523224800000, | |
| "open": "12.18220000", | |
| "high": "12.25000000", | |
| "low": "12.15660000", | |
| "close": "12.17000000", | |
| "volume": "105996.33000000", | |
| "closeTime": 1523228399999, | |
| "quoteAssetVolume": "1292272.50258800", | |
| "trades": 1773, | |
| "takerBaseAssetVolume": "53992.13000000", | |
| "takerQuoteAssetVolume": "658530.17479500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523228400000, | |
| "open": "12.15670000", | |
| "high": "12.18060000", | |
| "low": "12.11000000", | |
| "close": "12.13110000", | |
| "volume": "104407.94000000", | |
| "closeTime": 1523231999999, | |
| "quoteAssetVolume": "1267933.88683100", | |
| "trades": 2244, | |
| "takerBaseAssetVolume": "50413.15000000", | |
| "takerQuoteAssetVolume": "612512.25648000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523232000000, | |
| "open": "12.12440000", | |
| "high": "12.16210000", | |
| "low": "12.07000000", | |
| "close": "12.08000000", | |
| "volume": "133974.99000000", | |
| "closeTime": 1523235599999, | |
| "quoteAssetVolume": "1624437.90157700", | |
| "trades": 2740, | |
| "takerBaseAssetVolume": "48503.86000000", | |
| "takerQuoteAssetVolume": "588574.43722600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523235600000, | |
| "open": "12.08000000", | |
| "high": "12.32000000", | |
| "low": "12.07140000", | |
| "close": "12.28980000", | |
| "volume": "172057.47000000", | |
| "closeTime": 1523239199999, | |
| "quoteAssetVolume": "2098359.01159300", | |
| "trades": 3592, | |
| "takerBaseAssetVolume": "89531.77000000", | |
| "takerQuoteAssetVolume": "1093115.06441600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523239200000, | |
| "open": "12.28980000", | |
| "high": "12.33980000", | |
| "low": "12.12810000", | |
| "close": "12.13520000", | |
| "volume": "178372.03000000", | |
| "closeTime": 1523242799999, | |
| "quoteAssetVolume": "2186755.72057500", | |
| "trades": 3612, | |
| "takerBaseAssetVolume": "90546.54000000", | |
| "takerQuoteAssetVolume": "1110404.51596500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523242800000, | |
| "open": "12.12810000", | |
| "high": "12.24110000", | |
| "low": "12.10500000", | |
| "close": "12.21980000", | |
| "volume": "134635.67000000", | |
| "closeTime": 1523246399999, | |
| "quoteAssetVolume": "1638185.58053600", | |
| "trades": 2773, | |
| "takerBaseAssetVolume": "60848.57000000", | |
| "takerQuoteAssetVolume": "740800.07793600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523246400000, | |
| "open": "12.21220000", | |
| "high": "12.29660000", | |
| "low": "12.19070000", | |
| "close": "12.27570000", | |
| "volume": "117937.84000000", | |
| "closeTime": 1523249999999, | |
| "quoteAssetVolume": "1445896.56382000", | |
| "trades": 2268, | |
| "takerBaseAssetVolume": "61435.15000000", | |
| "takerQuoteAssetVolume": "753286.99585100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523250000000, | |
| "open": "12.27100000", | |
| "high": "12.29990000", | |
| "low": "12.21240000", | |
| "close": "12.29990000", | |
| "volume": "85198.48000000", | |
| "closeTime": 1523253599999, | |
| "quoteAssetVolume": "1045012.24185100", | |
| "trades": 1589, | |
| "takerBaseAssetVolume": "43638.65000000", | |
| "takerQuoteAssetVolume": "535501.05134900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523253600000, | |
| "open": "12.29980000", | |
| "high": "12.55000000", | |
| "low": "12.29490000", | |
| "close": "12.43000000", | |
| "volume": "305915.74000000", | |
| "closeTime": 1523257199999, | |
| "quoteAssetVolume": "3806450.56694900", | |
| "trades": 5743, | |
| "takerBaseAssetVolume": "199248.28000000", | |
| "takerQuoteAssetVolume": "2479142.01744300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523257200000, | |
| "open": "12.42980000", | |
| "high": "12.49300000", | |
| "low": "12.35500000", | |
| "close": "12.43170000", | |
| "volume": "138081.14000000", | |
| "closeTime": 1523260799999, | |
| "quoteAssetVolume": "1716246.23562400", | |
| "trades": 2560, | |
| "takerBaseAssetVolume": "64619.26000000", | |
| "takerQuoteAssetVolume": "803399.85205400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523260800000, | |
| "open": "12.42000000", | |
| "high": "12.47090000", | |
| "low": "12.40780000", | |
| "close": "12.45770000", | |
| "volume": "124874.15000000", | |
| "closeTime": 1523264399999, | |
| "quoteAssetVolume": "1552722.42542600", | |
| "trades": 2357, | |
| "takerBaseAssetVolume": "69995.96000000", | |
| "takerQuoteAssetVolume": "870626.41950000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523264400000, | |
| "open": "12.45000000", | |
| "high": "12.48000000", | |
| "low": "12.22490000", | |
| "close": "12.24980000", | |
| "volume": "154855.33000000", | |
| "closeTime": 1523267999999, | |
| "quoteAssetVolume": "1908103.23582100", | |
| "trades": 3630, | |
| "takerBaseAssetVolume": "58260.26000000", | |
| "takerQuoteAssetVolume": "718575.85630500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523268000000, | |
| "open": "12.24110000", | |
| "high": "12.27760000", | |
| "low": "11.68680000", | |
| "close": "11.77000000", | |
| "volume": "380376.07000000", | |
| "closeTime": 1523271599999, | |
| "quoteAssetVolume": "4549533.08061700", | |
| "trades": 10983, | |
| "takerBaseAssetVolume": "147841.30000000", | |
| "takerQuoteAssetVolume": "1762259.16238500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523271600000, | |
| "open": "11.77000000", | |
| "high": "11.82410000", | |
| "low": "11.51000000", | |
| "close": "11.76010000", | |
| "volume": "230953.80000000", | |
| "closeTime": 1523275199999, | |
| "quoteAssetVolume": "2695092.85013200", | |
| "trades": 6258, | |
| "takerBaseAssetVolume": "115654.55000000", | |
| "takerQuoteAssetVolume": "1348369.52662400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523275200000, | |
| "open": "11.76050000", | |
| "high": "11.84920000", | |
| "low": "11.65010000", | |
| "close": "11.73030000", | |
| "volume": "88934.58000000", | |
| "closeTime": 1523278799999, | |
| "quoteAssetVolume": "1044654.61187200", | |
| "trades": 3083, | |
| "takerBaseAssetVolume": "39951.44000000", | |
| "takerQuoteAssetVolume": "469414.90357300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523278800000, | |
| "open": "11.72440000", | |
| "high": "11.73700000", | |
| "low": "11.60010000", | |
| "close": "11.63850000", | |
| "volume": "70984.13000000", | |
| "closeTime": 1523282399999, | |
| "quoteAssetVolume": "826907.95240200", | |
| "trades": 2289, | |
| "takerBaseAssetVolume": "34046.10000000", | |
| "takerQuoteAssetVolume": "396645.31685500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523282400000, | |
| "open": "11.61570000", | |
| "high": "11.94900000", | |
| "low": "11.53000000", | |
| "close": "11.81910000", | |
| "volume": "277918.29000000", | |
| "closeTime": 1523285999999, | |
| "quoteAssetVolume": "3276594.77917000", | |
| "trades": 7387, | |
| "takerBaseAssetVolume": "160266.28000000", | |
| "takerQuoteAssetVolume": "1889951.96893900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523286000000, | |
| "open": "11.83500000", | |
| "high": "11.88240000", | |
| "low": "11.75400000", | |
| "close": "11.80000000", | |
| "volume": "63985.37000000", | |
| "closeTime": 1523289599999, | |
| "quoteAssetVolume": "756631.16637200", | |
| "trades": 1919, | |
| "takerBaseAssetVolume": "31796.52000000", | |
| "takerQuoteAssetVolume": "376111.23342600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523289600000, | |
| "open": "11.79990000", | |
| "high": "11.81000000", | |
| "low": "11.71110000", | |
| "close": "11.75880000", | |
| "volume": "43061.60000000", | |
| "closeTime": 1523293199999, | |
| "quoteAssetVolume": "506367.61636800", | |
| "trades": 1575, | |
| "takerBaseAssetVolume": "12674.46000000", | |
| "takerQuoteAssetVolume": "149117.91268300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523293200000, | |
| "open": "11.75880000", | |
| "high": "11.79940000", | |
| "low": "11.71530000", | |
| "close": "11.76740000", | |
| "volume": "22177.81000000", | |
| "closeTime": 1523296799999, | |
| "quoteAssetVolume": "260756.86697500", | |
| "trades": 1081, | |
| "takerBaseAssetVolume": "11501.54000000", | |
| "takerQuoteAssetVolume": "135216.06105900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523296800000, | |
| "open": "11.75150000", | |
| "high": "11.79000000", | |
| "low": "11.71000000", | |
| "close": "11.72000000", | |
| "volume": "19997.37000000", | |
| "closeTime": 1523300399999, | |
| "quoteAssetVolume": "234801.42053100", | |
| "trades": 1015, | |
| "takerBaseAssetVolume": "7351.99000000", | |
| "takerQuoteAssetVolume": "86423.32282900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523300400000, | |
| "open": "11.71100000", | |
| "high": "11.75000000", | |
| "low": "11.55410000", | |
| "close": "11.62170000", | |
| "volume": "74257.34000000", | |
| "closeTime": 1523303999999, | |
| "quoteAssetVolume": "865433.16054200", | |
| "trades": 2877, | |
| "takerBaseAssetVolume": "26934.57000000", | |
| "takerQuoteAssetVolume": "314170.56974300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523304000000, | |
| "open": "11.62170000", | |
| "high": "11.74500000", | |
| "low": "11.55000000", | |
| "close": "11.71000000", | |
| "volume": "60469.40000000", | |
| "closeTime": 1523307599999, | |
| "quoteAssetVolume": "703670.57967600", | |
| "trades": 3066, | |
| "takerBaseAssetVolume": "27806.89000000", | |
| "takerQuoteAssetVolume": "323917.56905100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523307600000, | |
| "open": "11.68610000", | |
| "high": "11.73970000", | |
| "low": "11.64010000", | |
| "close": "11.72490000", | |
| "volume": "34807.08000000", | |
| "closeTime": 1523311199999, | |
| "quoteAssetVolume": "406927.19992000", | |
| "trades": 1529, | |
| "takerBaseAssetVolume": "15100.34000000", | |
| "takerQuoteAssetVolume": "176529.93805800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523311200000, | |
| "open": "11.72490000", | |
| "high": "11.73000000", | |
| "low": "11.66110000", | |
| "close": "11.70500000", | |
| "volume": "25912.49000000", | |
| "closeTime": 1523314799999, | |
| "quoteAssetVolume": "303004.64065800", | |
| "trades": 1078, | |
| "takerBaseAssetVolume": "18004.44000000", | |
| "takerQuoteAssetVolume": "210550.17043300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523314800000, | |
| "open": "11.70500000", | |
| "high": "11.89610000", | |
| "low": "11.69810000", | |
| "close": "11.88880000", | |
| "volume": "71355.38000000", | |
| "closeTime": 1523318399999, | |
| "quoteAssetVolume": "842781.60457300", | |
| "trades": 2266, | |
| "takerBaseAssetVolume": "53071.92000000", | |
| "takerQuoteAssetVolume": "626754.42737700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523318400000, | |
| "open": "11.88320000", | |
| "high": "11.98830000", | |
| "low": "11.80050000", | |
| "close": "11.90000000", | |
| "volume": "85261.82000000", | |
| "closeTime": 1523321999999, | |
| "quoteAssetVolume": "1016066.87573900", | |
| "trades": 2465, | |
| "takerBaseAssetVolume": "56386.44000000", | |
| "takerQuoteAssetVolume": "672113.56196900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523322000000, | |
| "open": "11.90000000", | |
| "high": "11.93950000", | |
| "low": "11.77000000", | |
| "close": "11.92020000", | |
| "volume": "64867.56000000", | |
| "closeTime": 1523325599999, | |
| "quoteAssetVolume": "769640.44187200", | |
| "trades": 1838, | |
| "takerBaseAssetVolume": "35845.71000000", | |
| "takerQuoteAssetVolume": "425826.47644100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523325600000, | |
| "open": "11.92020000", | |
| "high": "12.17580000", | |
| "low": "11.90000000", | |
| "close": "12.09200000", | |
| "volume": "122960.36000000", | |
| "closeTime": 1523329199999, | |
| "quoteAssetVolume": "1481622.36309200", | |
| "trades": 2848, | |
| "takerBaseAssetVolume": "57756.66000000", | |
| "takerQuoteAssetVolume": "696070.66077400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523329200000, | |
| "open": "12.09180000", | |
| "high": "12.36960000", | |
| "low": "12.07240000", | |
| "close": "12.35990000", | |
| "volume": "221878.24000000", | |
| "closeTime": 1523332799999, | |
| "quoteAssetVolume": "2724369.14491900", | |
| "trades": 4513, | |
| "takerBaseAssetVolume": "149163.12000000", | |
| "takerQuoteAssetVolume": "1830997.08299200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523332800000, | |
| "open": "12.35990000", | |
| "high": "12.44100000", | |
| "low": "12.20970000", | |
| "close": "12.26200000", | |
| "volume": "177223.66000000", | |
| "closeTime": 1523336399999, | |
| "quoteAssetVolume": "2183352.77584500", | |
| "trades": 3325, | |
| "takerBaseAssetVolume": "83512.92000000", | |
| "takerQuoteAssetVolume": "1029478.23537200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523336400000, | |
| "open": "12.26200000", | |
| "high": "12.34990000", | |
| "low": "12.18000000", | |
| "close": "12.23000000", | |
| "volume": "86712.21000000", | |
| "closeTime": 1523339999999, | |
| "quoteAssetVolume": "1063441.69143700", | |
| "trades": 1991, | |
| "takerBaseAssetVolume": "47454.61000000", | |
| "takerQuoteAssetVolume": "582393.40519600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523340000000, | |
| "open": "12.22970000", | |
| "high": "12.23550000", | |
| "low": "11.97600000", | |
| "close": "12.05700000", | |
| "volume": "112546.94000000", | |
| "closeTime": 1523343599999, | |
| "quoteAssetVolume": "1364038.27527300", | |
| "trades": 2268, | |
| "takerBaseAssetVolume": "40870.30000000", | |
| "takerQuoteAssetVolume": "495335.52935100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523343600000, | |
| "open": "12.04000000", | |
| "high": "12.15000000", | |
| "low": "11.97600000", | |
| "close": "12.01150000", | |
| "volume": "75771.15000000", | |
| "closeTime": 1523347199999, | |
| "quoteAssetVolume": "912159.84734300", | |
| "trades": 2539, | |
| "takerBaseAssetVolume": "32314.87000000", | |
| "takerQuoteAssetVolume": "389370.25388700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523347200000, | |
| "open": "12.01150000", | |
| "high": "12.06500000", | |
| "low": "11.82200000", | |
| "close": "12.03990000", | |
| "volume": "94276.72000000", | |
| "closeTime": 1523350799999, | |
| "quoteAssetVolume": "1129085.20018500", | |
| "trades": 3140, | |
| "takerBaseAssetVolume": "41259.70000000", | |
| "takerQuoteAssetVolume": "494545.07792800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523350800000, | |
| "open": "12.03090000", | |
| "high": "12.16160000", | |
| "low": "12.00650000", | |
| "close": "12.16150000", | |
| "volume": "66920.84000000", | |
| "closeTime": 1523354399999, | |
| "quoteAssetVolume": "807480.01065800", | |
| "trades": 2334, | |
| "takerBaseAssetVolume": "33416.01000000", | |
| "takerQuoteAssetVolume": "403239.06863200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523354400000, | |
| "open": "12.13920000", | |
| "high": "12.25000000", | |
| "low": "12.03010000", | |
| "close": "12.06500000", | |
| "volume": "76962.26000000", | |
| "closeTime": 1523357999999, | |
| "quoteAssetVolume": "932009.72286100", | |
| "trades": 2859, | |
| "takerBaseAssetVolume": "34236.25000000", | |
| "takerQuoteAssetVolume": "414884.96827400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523358000000, | |
| "open": "12.06490000", | |
| "high": "12.09030000", | |
| "low": "11.94410000", | |
| "close": "12.06020000", | |
| "volume": "62573.13000000", | |
| "closeTime": 1523361599999, | |
| "quoteAssetVolume": "753930.72487800", | |
| "trades": 1840, | |
| "takerBaseAssetVolume": "27104.55000000", | |
| "takerQuoteAssetVolume": "326742.32955300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523361600000, | |
| "open": "12.05470000", | |
| "high": "12.22800000", | |
| "low": "12.05370000", | |
| "close": "12.18980000", | |
| "volume": "89918.11000000", | |
| "closeTime": 1523365199999, | |
| "quoteAssetVolume": "1091876.64538400", | |
| "trades": 2324, | |
| "takerBaseAssetVolume": "47564.51000000", | |
| "takerQuoteAssetVolume": "577901.13200600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523365200000, | |
| "open": "12.18210000", | |
| "high": "12.22000000", | |
| "low": "12.15000000", | |
| "close": "12.16010000", | |
| "volume": "89444.06000000", | |
| "closeTime": 1523368799999, | |
| "quoteAssetVolume": "1088928.76474800", | |
| "trades": 1912, | |
| "takerBaseAssetVolume": "50170.46000000", | |
| "takerQuoteAssetVolume": "610961.35289700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523368800000, | |
| "open": "12.16000000", | |
| "high": "12.18000000", | |
| "low": "12.02920000", | |
| "close": "12.05000000", | |
| "volume": "125760.38000000", | |
| "closeTime": 1523372399999, | |
| "quoteAssetVolume": "1522603.22178000", | |
| "trades": 2111, | |
| "takerBaseAssetVolume": "69472.95000000", | |
| "takerQuoteAssetVolume": "841649.01925700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523372400000, | |
| "open": "12.05000000", | |
| "high": "12.19000000", | |
| "low": "12.03500000", | |
| "close": "12.09210000", | |
| "volume": "162434.04000000", | |
| "closeTime": 1523375999999, | |
| "quoteAssetVolume": "1968291.57451700", | |
| "trades": 4542, | |
| "takerBaseAssetVolume": "84189.93000000", | |
| "takerQuoteAssetVolume": "1020382.94553000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523376000000, | |
| "open": "12.08020000", | |
| "high": "12.13900000", | |
| "low": "12.06900000", | |
| "close": "12.06900000", | |
| "volume": "129197.23000000", | |
| "closeTime": 1523379599999, | |
| "quoteAssetVolume": "1562471.17620200", | |
| "trades": 2203, | |
| "takerBaseAssetVolume": "70007.23000000", | |
| "takerQuoteAssetVolume": "847067.49680100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523379600000, | |
| "open": "12.06900000", | |
| "high": "12.14000000", | |
| "low": "12.05100000", | |
| "close": "12.09500000", | |
| "volume": "158546.83000000", | |
| "closeTime": 1523383199999, | |
| "quoteAssetVolume": "1916403.09225200", | |
| "trades": 1785, | |
| "takerBaseAssetVolume": "106786.25000000", | |
| "takerQuoteAssetVolume": "1291323.42984300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523383200000, | |
| "open": "12.08420000", | |
| "high": "12.11900000", | |
| "low": "12.03500000", | |
| "close": "12.06000000", | |
| "volume": "203028.32000000", | |
| "closeTime": 1523386799999, | |
| "quoteAssetVolume": "2451055.77259700", | |
| "trades": 1525, | |
| "takerBaseAssetVolume": "102259.03000000", | |
| "takerQuoteAssetVolume": "1234970.80440300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523386800000, | |
| "open": "12.05440000", | |
| "high": "12.09000000", | |
| "low": "12.04770000", | |
| "close": "12.07380000", | |
| "volume": "230060.84000000", | |
| "closeTime": 1523390399999, | |
| "quoteAssetVolume": "2774584.63796400", | |
| "trades": 1396, | |
| "takerBaseAssetVolume": "102853.42000000", | |
| "takerQuoteAssetVolume": "1240651.80362000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523390400000, | |
| "open": "12.06870000", | |
| "high": "12.08000000", | |
| "low": "12.03000000", | |
| "close": "12.04400000", | |
| "volume": "314445.83000000", | |
| "closeTime": 1523393999999, | |
| "quoteAssetVolume": "3787768.29614700", | |
| "trades": 1966, | |
| "takerBaseAssetVolume": "52693.03000000", | |
| "takerQuoteAssetVolume": "635007.79044300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523394000000, | |
| "open": "12.05010000", | |
| "high": "12.09100000", | |
| "low": "12.00600000", | |
| "close": "12.05780000", | |
| "volume": "304570.75000000", | |
| "closeTime": 1523397599999, | |
| "quoteAssetVolume": "3666928.24652600", | |
| "trades": 2088, | |
| "takerBaseAssetVolume": "70327.66000000", | |
| "takerQuoteAssetVolume": "846878.07224200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523397600000, | |
| "open": "12.05770000", | |
| "high": "12.05820000", | |
| "low": "11.87320000", | |
| "close": "11.90000000", | |
| "volume": "185368.59000000", | |
| "closeTime": 1523401199999, | |
| "quoteAssetVolume": "2223004.73636100", | |
| "trades": 3598, | |
| "takerBaseAssetVolume": "67251.18000000", | |
| "takerQuoteAssetVolume": "807186.50553200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523401200000, | |
| "open": "11.90000000", | |
| "high": "12.16000000", | |
| "low": "11.86000000", | |
| "close": "12.09040000", | |
| "volume": "208662.64000000", | |
| "closeTime": 1523404799999, | |
| "quoteAssetVolume": "2503083.31985300", | |
| "trades": 3831, | |
| "takerBaseAssetVolume": "133557.87000000", | |
| "takerQuoteAssetVolume": "1602854.16412500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523404800000, | |
| "open": "12.11210000", | |
| "high": "12.15000000", | |
| "low": "11.97000000", | |
| "close": "11.99990000", | |
| "volume": "106952.97000000", | |
| "closeTime": 1523408399999, | |
| "quoteAssetVolume": "1289855.81213200", | |
| "trades": 2635, | |
| "takerBaseAssetVolume": "57628.96000000", | |
| "takerQuoteAssetVolume": "695690.45086200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523408400000, | |
| "open": "11.99000000", | |
| "high": "12.02570000", | |
| "low": "11.95000000", | |
| "close": "11.97000000", | |
| "volume": "105366.79000000", | |
| "closeTime": 1523411999999, | |
| "quoteAssetVolume": "1262182.61937200", | |
| "trades": 1681, | |
| "takerBaseAssetVolume": "48530.28000000", | |
| "takerQuoteAssetVolume": "581633.14477900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523412000000, | |
| "open": "11.96990000", | |
| "high": "11.98310000", | |
| "low": "11.84000000", | |
| "close": "11.84500000", | |
| "volume": "125917.92000000", | |
| "closeTime": 1523415599999, | |
| "quoteAssetVolume": "1499704.43106600", | |
| "trades": 2992, | |
| "takerBaseAssetVolume": "48299.32000000", | |
| "takerQuoteAssetVolume": "575766.89735800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523415600000, | |
| "open": "11.85620000", | |
| "high": "11.91990000", | |
| "low": "11.77000000", | |
| "close": "11.91780000", | |
| "volume": "146649.56000000", | |
| "closeTime": 1523419199999, | |
| "quoteAssetVolume": "1733833.16914000", | |
| "trades": 3268, | |
| "takerBaseAssetVolume": "57340.77000000", | |
| "takerQuoteAssetVolume": "677863.08696500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523419200000, | |
| "open": "11.91490000", | |
| "high": "11.94910000", | |
| "low": "11.85000000", | |
| "close": "11.92000000", | |
| "volume": "90559.72000000", | |
| "closeTime": 1523422799999, | |
| "quoteAssetVolume": "1076688.96266000", | |
| "trades": 1527, | |
| "takerBaseAssetVolume": "42570.59000000", | |
| "takerQuoteAssetVolume": "506254.68460000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523422800000, | |
| "open": "11.92920000", | |
| "high": "11.98600000", | |
| "low": "11.85000000", | |
| "close": "11.87640000", | |
| "volume": "100769.45000000", | |
| "closeTime": 1523426399999, | |
| "quoteAssetVolume": "1202282.85708100", | |
| "trades": 1819, | |
| "takerBaseAssetVolume": "51628.75000000", | |
| "takerQuoteAssetVolume": "615885.86487500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523426400000, | |
| "open": "11.87570000", | |
| "high": "11.90700000", | |
| "low": "11.77100000", | |
| "close": "11.83980000", | |
| "volume": "107192.43000000", | |
| "closeTime": 1523429999999, | |
| "quoteAssetVolume": "1267817.08165600", | |
| "trades": 2140, | |
| "takerBaseAssetVolume": "57228.64000000", | |
| "takerQuoteAssetVolume": "677019.98729300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523430000000, | |
| "open": "11.83230000", | |
| "high": "11.90000000", | |
| "low": "11.79600000", | |
| "close": "11.90000000", | |
| "volume": "92546.56000000", | |
| "closeTime": 1523433599999, | |
| "quoteAssetVolume": "1096358.46360700", | |
| "trades": 1333, | |
| "takerBaseAssetVolume": "47304.63000000", | |
| "takerQuoteAssetVolume": "560218.63692500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523433600000, | |
| "open": "11.89990000", | |
| "high": "11.90330000", | |
| "low": "11.87000000", | |
| "close": "11.89650000", | |
| "volume": "79119.82000000", | |
| "closeTime": 1523437199999, | |
| "quoteAssetVolume": "940411.38851900", | |
| "trades": 979, | |
| "takerBaseAssetVolume": "24636.43000000", | |
| "takerQuoteAssetVolume": "292877.32216900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523437200000, | |
| "open": "11.89650000", | |
| "high": "11.91200000", | |
| "low": "11.81000000", | |
| "close": "11.86040000", | |
| "volume": "78395.26000000", | |
| "closeTime": 1523440799999, | |
| "quoteAssetVolume": "929665.62801900", | |
| "trades": 1289, | |
| "takerBaseAssetVolume": "32205.15000000", | |
| "takerQuoteAssetVolume": "382060.64770000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523440800000, | |
| "open": "11.84250000", | |
| "high": "11.86400000", | |
| "low": "11.81000000", | |
| "close": "11.84410000", | |
| "volume": "74583.80000000", | |
| "closeTime": 1523444399999, | |
| "quoteAssetVolume": "883565.14069100", | |
| "trades": 1369, | |
| "takerBaseAssetVolume": "33354.10000000", | |
| "takerQuoteAssetVolume": "395190.29543100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523444400000, | |
| "open": "11.84410000", | |
| "high": "11.99000000", | |
| "low": "11.79420000", | |
| "close": "11.97380000", | |
| "volume": "143958.34000000", | |
| "closeTime": 1523447999999, | |
| "quoteAssetVolume": "1713002.35121300", | |
| "trades": 1990, | |
| "takerBaseAssetVolume": "87865.07000000", | |
| "takerQuoteAssetVolume": "1044915.33706000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523448000000, | |
| "open": "11.97120000", | |
| "high": "11.97570000", | |
| "low": "11.90900000", | |
| "close": "11.95920000", | |
| "volume": "82914.88000000", | |
| "closeTime": 1523451599999, | |
| "quoteAssetVolume": "990768.38897500", | |
| "trades": 1025, | |
| "takerBaseAssetVolume": "34803.87000000", | |
| "takerQuoteAssetVolume": "415823.33731100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523451600000, | |
| "open": "11.95920000", | |
| "high": "12.13000000", | |
| "low": "11.95060000", | |
| "close": "12.03950000", | |
| "volume": "209586.44000000", | |
| "closeTime": 1523455199999, | |
| "quoteAssetVolume": "2527660.55264300", | |
| "trades": 3356, | |
| "takerBaseAssetVolume": "103189.73000000", | |
| "takerQuoteAssetVolume": "1244200.49541100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523455200000, | |
| "open": "12.03870000", | |
| "high": "12.06000000", | |
| "low": "11.99300000", | |
| "close": "12.03100000", | |
| "volume": "148120.28000000", | |
| "closeTime": 1523458799999, | |
| "quoteAssetVolume": "1781075.16710800", | |
| "trades": 2004, | |
| "takerBaseAssetVolume": "70651.55000000", | |
| "takerQuoteAssetVolume": "850103.17128900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523458800000, | |
| "open": "12.03070000", | |
| "high": "12.04680000", | |
| "low": "11.97000000", | |
| "close": "12.00640000", | |
| "volume": "152124.87000000", | |
| "closeTime": 1523462399999, | |
| "quoteAssetVolume": "1826251.34538600", | |
| "trades": 1424, | |
| "takerBaseAssetVolume": "78865.79000000", | |
| "takerQuoteAssetVolume": "946706.46614000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523462400000, | |
| "open": "11.99020000", | |
| "high": "11.99880000", | |
| "low": "11.88710000", | |
| "close": "11.92300000", | |
| "volume": "132051.12000000", | |
| "closeTime": 1523465999999, | |
| "quoteAssetVolume": "1576214.71172400", | |
| "trades": 1976, | |
| "takerBaseAssetVolume": "58863.46000000", | |
| "takerQuoteAssetVolume": "702532.15900800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523466000000, | |
| "open": "11.92240000", | |
| "high": "11.95000000", | |
| "low": "11.88590000", | |
| "close": "11.91490000", | |
| "volume": "140159.95000000", | |
| "closeTime": 1523469599999, | |
| "quoteAssetVolume": "1671011.98444400", | |
| "trades": 1588, | |
| "takerBaseAssetVolume": "79927.72000000", | |
| "takerQuoteAssetVolume": "953075.62981000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523469600000, | |
| "open": "11.90030000", | |
| "high": "11.97100000", | |
| "low": "11.86040000", | |
| "close": "11.89380000", | |
| "volume": "121678.10000000", | |
| "closeTime": 1523473199999, | |
| "quoteAssetVolume": "1448959.37042700", | |
| "trades": 2004, | |
| "takerBaseAssetVolume": "55153.40000000", | |
| "takerQuoteAssetVolume": "657211.11105600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523473200000, | |
| "open": "11.89380000", | |
| "high": "11.93970000", | |
| "low": "11.86990000", | |
| "close": "11.92200000", | |
| "volume": "141778.51000000", | |
| "closeTime": 1523476799999, | |
| "quoteAssetVolume": "1687371.70495800", | |
| "trades": 1327, | |
| "takerBaseAssetVolume": "112671.00000000", | |
| "takerQuoteAssetVolume": "1341082.96437000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523476800000, | |
| "open": "11.92190000", | |
| "high": "11.99900000", | |
| "low": "11.85810000", | |
| "close": "11.88500000", | |
| "volume": "263595.65000000", | |
| "closeTime": 1523480399999, | |
| "quoteAssetVolume": "3134885.66756500", | |
| "trades": 1921, | |
| "takerBaseAssetVolume": "121344.97000000", | |
| "takerQuoteAssetVolume": "1444565.37530000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523480400000, | |
| "open": "11.88230000", | |
| "high": "11.96760000", | |
| "low": "11.86050000", | |
| "close": "11.96760000", | |
| "volume": "202246.20000000", | |
| "closeTime": 1523483999999, | |
| "quoteAssetVolume": "2411400.87478200", | |
| "trades": 1461, | |
| "takerBaseAssetVolume": "141906.35000000", | |
| "takerQuoteAssetVolume": "1691060.08703700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523484000000, | |
| "open": "11.96760000", | |
| "high": "12.03000000", | |
| "low": "11.89780000", | |
| "close": "11.93010000", | |
| "volume": "269059.40000000", | |
| "closeTime": 1523487599999, | |
| "quoteAssetVolume": "3217360.61736400", | |
| "trades": 2758, | |
| "takerBaseAssetVolume": "121075.01000000", | |
| "takerQuoteAssetVolume": "1448605.20140400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523487600000, | |
| "open": "11.93650000", | |
| "high": "12.33000000", | |
| "low": "11.90000000", | |
| "close": "12.33000000", | |
| "volume": "278818.14000000", | |
| "closeTime": 1523491199999, | |
| "quoteAssetVolume": "3376245.33094700", | |
| "trades": 5367, | |
| "takerBaseAssetVolume": "143651.13000000", | |
| "takerQuoteAssetVolume": "1743144.89077800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523491200000, | |
| "open": "12.33000000", | |
| "high": "12.48360000", | |
| "low": "12.23330000", | |
| "close": "12.35060000", | |
| "volume": "342996.43000000", | |
| "closeTime": 1523494799999, | |
| "quoteAssetVolume": "4244353.64700500", | |
| "trades": 7364, | |
| "takerBaseAssetVolume": "216269.37000000", | |
| "takerQuoteAssetVolume": "2677822.63272000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523494800000, | |
| "open": "12.35090000", | |
| "high": "12.37190000", | |
| "low": "12.15000000", | |
| "close": "12.28000000", | |
| "volume": "167255.03000000", | |
| "closeTime": 1523498399999, | |
| "quoteAssetVolume": "2049574.11412100", | |
| "trades": 3563, | |
| "takerBaseAssetVolume": "75086.35000000", | |
| "takerQuoteAssetVolume": "920829.77545300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523498400000, | |
| "open": "12.27060000", | |
| "high": "12.32780000", | |
| "low": "12.20110000", | |
| "close": "12.27960000", | |
| "volume": "144806.32000000", | |
| "closeTime": 1523501999999, | |
| "quoteAssetVolume": "1773740.69206400", | |
| "trades": 3049, | |
| "takerBaseAssetVolume": "62274.73000000", | |
| "takerQuoteAssetVolume": "763681.01981400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523502000000, | |
| "open": "12.27400000", | |
| "high": "12.29530000", | |
| "low": "12.14010000", | |
| "close": "12.17880000", | |
| "volume": "123439.76000000", | |
| "closeTime": 1523505599999, | |
| "quoteAssetVolume": "1506717.75829700", | |
| "trades": 2895, | |
| "takerBaseAssetVolume": "57475.36000000", | |
| "takerQuoteAssetVolume": "701528.67379400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523505600000, | |
| "open": "12.17810000", | |
| "high": "12.35000000", | |
| "low": "12.16130000", | |
| "close": "12.29840000", | |
| "volume": "99107.67000000", | |
| "closeTime": 1523509199999, | |
| "quoteAssetVolume": "1217703.25238400", | |
| "trades": 3375, | |
| "takerBaseAssetVolume": "49568.99000000", | |
| "takerQuoteAssetVolume": "609285.35609400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523509200000, | |
| "open": "12.29300000", | |
| "high": "12.35000000", | |
| "low": "12.18300000", | |
| "close": "12.26850000", | |
| "volume": "66761.86000000", | |
| "closeTime": 1523512799999, | |
| "quoteAssetVolume": "817716.62101200", | |
| "trades": 2117, | |
| "takerBaseAssetVolume": "25136.85000000", | |
| "takerQuoteAssetVolume": "307910.84238400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523512800000, | |
| "open": "12.26800000", | |
| "high": "12.29900000", | |
| "low": "11.86810000", | |
| "close": "11.87000000", | |
| "volume": "127716.73000000", | |
| "closeTime": 1523516399999, | |
| "quoteAssetVolume": "1543540.27089100", | |
| "trades": 3479, | |
| "takerBaseAssetVolume": "41941.67000000", | |
| "takerQuoteAssetVolume": "508598.14692500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523516400000, | |
| "open": "11.89000000", | |
| "high": "12.01430000", | |
| "low": "11.85000000", | |
| "close": "11.95210000", | |
| "volume": "147299.56000000", | |
| "closeTime": 1523519999999, | |
| "quoteAssetVolume": "1758918.69461900", | |
| "trades": 3535, | |
| "takerBaseAssetVolume": "77685.41000000", | |
| "takerQuoteAssetVolume": "927855.08878600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523520000000, | |
| "open": "11.95130000", | |
| "high": "11.95210000", | |
| "low": "11.89510000", | |
| "close": "11.91620000", | |
| "volume": "75758.33000000", | |
| "closeTime": 1523523599999, | |
| "quoteAssetVolume": "902644.01374000", | |
| "trades": 1568, | |
| "takerBaseAssetVolume": "42125.03000000", | |
| "takerQuoteAssetVolume": "502043.11521700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523523600000, | |
| "open": "11.91620000", | |
| "high": "12.02170000", | |
| "low": "11.90410000", | |
| "close": "12.02150000", | |
| "volume": "75838.98000000", | |
| "closeTime": 1523527199999, | |
| "quoteAssetVolume": "904549.12826100", | |
| "trades": 1703, | |
| "takerBaseAssetVolume": "43951.99000000", | |
| "takerQuoteAssetVolume": "524335.04334600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523527200000, | |
| "open": "12.01920000", | |
| "high": "12.16820000", | |
| "low": "11.99260000", | |
| "close": "12.11700000", | |
| "volume": "82545.43000000", | |
| "closeTime": 1523530799999, | |
| "quoteAssetVolume": "997252.03990600", | |
| "trades": 2342, | |
| "takerBaseAssetVolume": "43788.91000000", | |
| "takerQuoteAssetVolume": "529329.35748900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523530800000, | |
| "open": "12.11700000", | |
| "high": "12.80000000", | |
| "low": "12.11700000", | |
| "close": "12.51370000", | |
| "volume": "861328.17000000", | |
| "closeTime": 1523534399999, | |
| "quoteAssetVolume": "10775388.69605200", | |
| "trades": 23092, | |
| "takerBaseAssetVolume": "526038.41000000", | |
| "takerQuoteAssetVolume": "6575265.77434800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523534400000, | |
| "open": "12.51370000", | |
| "high": "12.60840000", | |
| "low": "12.37000000", | |
| "close": "12.51500000", | |
| "volume": "382143.71000000", | |
| "closeTime": 1523537999999, | |
| "quoteAssetVolume": "4784655.74823800", | |
| "trades": 9221, | |
| "takerBaseAssetVolume": "198011.83000000", | |
| "takerQuoteAssetVolume": "2480835.15898600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523538000000, | |
| "open": "12.51500000", | |
| "high": "12.62500000", | |
| "low": "12.46280000", | |
| "close": "12.59270000", | |
| "volume": "212246.94000000", | |
| "closeTime": 1523541599999, | |
| "quoteAssetVolume": "2662423.84093500", | |
| "trades": 4841, | |
| "takerBaseAssetVolume": "132525.46000000", | |
| "takerQuoteAssetVolume": "1663268.58373200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523541600000, | |
| "open": "12.57480000", | |
| "high": "12.61220000", | |
| "low": "12.45000000", | |
| "close": "12.49000000", | |
| "volume": "157350.78000000", | |
| "closeTime": 1523545199999, | |
| "quoteAssetVolume": "1975166.42535700", | |
| "trades": 3854, | |
| "takerBaseAssetVolume": "71891.56000000", | |
| "takerQuoteAssetVolume": "902823.58889800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523545200000, | |
| "open": "12.49000000", | |
| "high": "12.55280000", | |
| "low": "12.47300000", | |
| "close": "12.54000000", | |
| "volume": "93024.07000000", | |
| "closeTime": 1523548799999, | |
| "quoteAssetVolume": "1164931.21245900", | |
| "trades": 2425, | |
| "takerBaseAssetVolume": "40498.30000000", | |
| "takerQuoteAssetVolume": "507047.15830100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523548800000, | |
| "open": "12.54000000", | |
| "high": "12.54000000", | |
| "low": "12.29000000", | |
| "close": "12.39280000", | |
| "volume": "128753.51000000", | |
| "closeTime": 1523552399999, | |
| "quoteAssetVolume": "1599445.69002600", | |
| "trades": 3016, | |
| "takerBaseAssetVolume": "48771.23000000", | |
| "takerQuoteAssetVolume": "606260.64292000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523552400000, | |
| "open": "12.39100000", | |
| "high": "12.49840000", | |
| "low": "12.32000000", | |
| "close": "12.42540000", | |
| "volume": "162002.45000000", | |
| "closeTime": 1523555999999, | |
| "quoteAssetVolume": "2007434.65213000", | |
| "trades": 4767, | |
| "takerBaseAssetVolume": "81953.25000000", | |
| "takerQuoteAssetVolume": "1016961.67841000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523556000000, | |
| "open": "12.41630000", | |
| "high": "12.42540000", | |
| "low": "12.29900000", | |
| "close": "12.37380000", | |
| "volume": "159943.76000000", | |
| "closeTime": 1523559599999, | |
| "quoteAssetVolume": "1975274.70758600", | |
| "trades": 2545, | |
| "takerBaseAssetVolume": "57520.68000000", | |
| "takerQuoteAssetVolume": "710661.04768300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523559600000, | |
| "open": "12.37380000", | |
| "high": "12.52000000", | |
| "low": "12.33040000", | |
| "close": "12.44950000", | |
| "volume": "209315.37000000", | |
| "closeTime": 1523563199999, | |
| "quoteAssetVolume": "2603133.18704900", | |
| "trades": 3608, | |
| "takerBaseAssetVolume": "119922.02000000", | |
| "takerQuoteAssetVolume": "1492684.80708400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523563200000, | |
| "open": "12.44940000", | |
| "high": "12.52990000", | |
| "low": "12.42010000", | |
| "close": "12.50000000", | |
| "volume": "139568.52000000", | |
| "closeTime": 1523566799999, | |
| "quoteAssetVolume": "1744018.47329300", | |
| "trades": 2084, | |
| "takerBaseAssetVolume": "58987.38000000", | |
| "takerQuoteAssetVolume": "737076.81124600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523566800000, | |
| "open": "12.50020000", | |
| "high": "12.65000000", | |
| "low": "12.40700000", | |
| "close": "12.46760000", | |
| "volume": "283124.31000000", | |
| "closeTime": 1523570399999, | |
| "quoteAssetVolume": "3545559.65829300", | |
| "trades": 5538, | |
| "takerBaseAssetVolume": "125378.31000000", | |
| "takerQuoteAssetVolume": "1572184.33648500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523570400000, | |
| "open": "12.45500000", | |
| "high": "12.79750000", | |
| "low": "12.41000000", | |
| "close": "12.78220000", | |
| "volume": "293644.11000000", | |
| "closeTime": 1523573999999, | |
| "quoteAssetVolume": "3695190.26612800", | |
| "trades": 5455, | |
| "takerBaseAssetVolume": "161003.40000000", | |
| "takerQuoteAssetVolume": "2026725.56568200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523574000000, | |
| "open": "12.79000000", | |
| "high": "13.03400000", | |
| "low": "12.56210000", | |
| "close": "13.00870000", | |
| "volume": "353201.33000000", | |
| "closeTime": 1523577599999, | |
| "quoteAssetVolume": "4534716.52271000", | |
| "trades": 7012, | |
| "takerBaseAssetVolume": "179061.13000000", | |
| "takerQuoteAssetVolume": "2304463.41501800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523577600000, | |
| "open": "13.00870000", | |
| "high": "13.29990000", | |
| "low": "12.69610000", | |
| "close": "12.86000000", | |
| "volume": "373699.81000000", | |
| "closeTime": 1523581199999, | |
| "quoteAssetVolume": "4863936.90147200", | |
| "trades": 8347, | |
| "takerBaseAssetVolume": "182593.84000000", | |
| "takerQuoteAssetVolume": "2378594.14984800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523581200000, | |
| "open": "12.86000000", | |
| "high": "13.14230000", | |
| "low": "12.85000000", | |
| "close": "12.95260000", | |
| "volume": "217897.24000000", | |
| "closeTime": 1523584799999, | |
| "quoteAssetVolume": "2831119.97517800", | |
| "trades": 5053, | |
| "takerBaseAssetVolume": "108794.88000000", | |
| "takerQuoteAssetVolume": "1413433.59215800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523584800000, | |
| "open": "12.95990000", | |
| "high": "13.15000000", | |
| "low": "12.95740000", | |
| "close": "13.07690000", | |
| "volume": "145942.13000000", | |
| "closeTime": 1523588399999, | |
| "quoteAssetVolume": "1903857.89575000", | |
| "trades": 3239, | |
| "takerBaseAssetVolume": "66133.33000000", | |
| "takerQuoteAssetVolume": "863252.38166500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523588400000, | |
| "open": "13.07690000", | |
| "high": "13.09000000", | |
| "low": "12.77000000", | |
| "close": "12.86460000", | |
| "volume": "175927.20000000", | |
| "closeTime": 1523591999999, | |
| "quoteAssetVolume": "2271435.01489900", | |
| "trades": 3747, | |
| "takerBaseAssetVolume": "80056.77000000", | |
| "takerQuoteAssetVolume": "1033625.97573200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523592000000, | |
| "open": "12.86450000", | |
| "high": "12.99540000", | |
| "low": "12.76000000", | |
| "close": "12.94990000", | |
| "volume": "120545.26000000", | |
| "closeTime": 1523595599999, | |
| "quoteAssetVolume": "1553846.25245600", | |
| "trades": 2472, | |
| "takerBaseAssetVolume": "75035.13000000", | |
| "takerQuoteAssetVolume": "967715.60545300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523595600000, | |
| "open": "12.94000000", | |
| "high": "12.95440000", | |
| "low": "12.79510000", | |
| "close": "12.82970000", | |
| "volume": "142647.88000000", | |
| "closeTime": 1523599199999, | |
| "quoteAssetVolume": "1833873.33939200", | |
| "trades": 2130, | |
| "takerBaseAssetVolume": "74333.11000000", | |
| "takerQuoteAssetVolume": "955644.49384600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523599200000, | |
| "open": "12.82320000", | |
| "high": "12.98000000", | |
| "low": "12.81230000", | |
| "close": "12.96000000", | |
| "volume": "135301.67000000", | |
| "closeTime": 1523602799999, | |
| "quoteAssetVolume": "1747776.33678900", | |
| "trades": 2290, | |
| "takerBaseAssetVolume": "87344.90000000", | |
| "takerQuoteAssetVolume": "1128188.33225100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523602800000, | |
| "open": "12.96010000", | |
| "high": "13.27000000", | |
| "low": "12.92710000", | |
| "close": "13.21740000", | |
| "volume": "260237.86000000", | |
| "closeTime": 1523606399999, | |
| "quoteAssetVolume": "3403278.49093300", | |
| "trades": 6154, | |
| "takerBaseAssetVolume": "148333.71000000", | |
| "takerQuoteAssetVolume": "1939994.04928800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523606400000, | |
| "open": "13.22700000", | |
| "high": "13.27000000", | |
| "low": "13.05000000", | |
| "close": "13.18480000", | |
| "volume": "260894.03000000", | |
| "closeTime": 1523609999999, | |
| "quoteAssetVolume": "3438958.79052700", | |
| "trades": 5592, | |
| "takerBaseAssetVolume": "125994.82000000", | |
| "takerQuoteAssetVolume": "1661499.12921700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523610000000, | |
| "open": "13.18160000", | |
| "high": "13.20000000", | |
| "low": "13.00000000", | |
| "close": "13.02000000", | |
| "volume": "163650.31000000", | |
| "closeTime": 1523613599999, | |
| "quoteAssetVolume": "2144055.84888900", | |
| "trades": 3841, | |
| "takerBaseAssetVolume": "72477.67000000", | |
| "takerQuoteAssetVolume": "949696.69016300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523613600000, | |
| "open": "13.02000000", | |
| "high": "13.09300000", | |
| "low": "12.86100000", | |
| "close": "13.05940000", | |
| "volume": "190735.52000000", | |
| "closeTime": 1523617199999, | |
| "quoteAssetVolume": "2478021.33232200", | |
| "trades": 4419, | |
| "takerBaseAssetVolume": "109920.92000000", | |
| "takerQuoteAssetVolume": "1429195.85737400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523617200000, | |
| "open": "13.05930000", | |
| "high": "13.19900000", | |
| "low": "13.03000000", | |
| "close": "13.06000000", | |
| "volume": "158980.59000000", | |
| "closeTime": 1523620799999, | |
| "quoteAssetVolume": "2085109.99238000", | |
| "trades": 3544, | |
| "takerBaseAssetVolume": "91393.62000000", | |
| "takerQuoteAssetVolume": "1198994.91221800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523620800000, | |
| "open": "13.06000000", | |
| "high": "13.19590000", | |
| "low": "13.04000000", | |
| "close": "13.14880000", | |
| "volume": "154200.52000000", | |
| "closeTime": 1523624399999, | |
| "quoteAssetVolume": "2026058.48427300", | |
| "trades": 2941, | |
| "takerBaseAssetVolume": "87356.72000000", | |
| "takerQuoteAssetVolume": "1147750.38165700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523624400000, | |
| "open": "13.13130000", | |
| "high": "13.15900000", | |
| "low": "12.83670000", | |
| "close": "12.98000000", | |
| "volume": "282537.99000000", | |
| "closeTime": 1523627999999, | |
| "quoteAssetVolume": "3685776.43589200", | |
| "trades": 5772, | |
| "takerBaseAssetVolume": "122002.01000000", | |
| "takerQuoteAssetVolume": "1593510.49282300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523628000000, | |
| "open": "12.98110000", | |
| "high": "13.03200000", | |
| "low": "12.85370000", | |
| "close": "12.99840000", | |
| "volume": "190717.87000000", | |
| "closeTime": 1523631599999, | |
| "quoteAssetVolume": "2469276.93063600", | |
| "trades": 3789, | |
| "takerBaseAssetVolume": "108230.76000000", | |
| "takerQuoteAssetVolume": "1402237.41583000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523631600000, | |
| "open": "12.99800000", | |
| "high": "13.10000000", | |
| "low": "12.96200000", | |
| "close": "13.09900000", | |
| "volume": "122329.34000000", | |
| "closeTime": 1523635199999, | |
| "quoteAssetVolume": "1596418.66778500", | |
| "trades": 2555, | |
| "takerBaseAssetVolume": "71097.62000000", | |
| "takerQuoteAssetVolume": "928017.97998500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523635200000, | |
| "open": "13.09900000", | |
| "high": "13.17000000", | |
| "low": "13.08450000", | |
| "close": "13.16980000", | |
| "volume": "167618.58000000", | |
| "closeTime": 1523638799999, | |
| "quoteAssetVolume": "2200778.77676200", | |
| "trades": 3321, | |
| "takerBaseAssetVolume": "116257.07000000", | |
| "takerQuoteAssetVolume": "1526735.09874700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523638800000, | |
| "open": "13.16970000", | |
| "high": "13.49940000", | |
| "low": "13.09000000", | |
| "close": "13.41640000", | |
| "volume": "255680.66000000", | |
| "closeTime": 1523642399999, | |
| "quoteAssetVolume": "3386675.04847000", | |
| "trades": 5319, | |
| "takerBaseAssetVolume": "164168.94000000", | |
| "takerQuoteAssetVolume": "2174768.20631600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523642400000, | |
| "open": "13.41640000", | |
| "high": "13.75000000", | |
| "low": "13.22510000", | |
| "close": "13.55630000", | |
| "volume": "368420.92000000", | |
| "closeTime": 1523645999999, | |
| "quoteAssetVolume": "4983654.28145000", | |
| "trades": 7970, | |
| "takerBaseAssetVolume": "198405.56000000", | |
| "takerQuoteAssetVolume": "2690002.20984600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523646000000, | |
| "open": "13.55620000", | |
| "high": "13.55710000", | |
| "low": "13.33000000", | |
| "close": "13.46320000", | |
| "volume": "178287.58000000", | |
| "closeTime": 1523649599999, | |
| "quoteAssetVolume": "2399571.80488000", | |
| "trades": 2726, | |
| "takerBaseAssetVolume": "78882.99000000", | |
| "takerQuoteAssetVolume": "1063418.46808500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523649600000, | |
| "open": "13.44350000", | |
| "high": "13.50000000", | |
| "low": "13.01000000", | |
| "close": "13.25090000", | |
| "volume": "411395.78000000", | |
| "closeTime": 1523653199999, | |
| "quoteAssetVolume": "5443822.81208300", | |
| "trades": 7557, | |
| "takerBaseAssetVolume": "211328.16000000", | |
| "takerQuoteAssetVolume": "2804669.75530300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523653200000, | |
| "open": "13.25090000", | |
| "high": "13.65000000", | |
| "low": "13.10000000", | |
| "close": "13.51000000", | |
| "volume": "252238.75000000", | |
| "closeTime": 1523656799999, | |
| "quoteAssetVolume": "3368963.14405500", | |
| "trades": 6316, | |
| "takerBaseAssetVolume": "144009.62000000", | |
| "takerQuoteAssetVolume": "1923969.72920800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523656800000, | |
| "open": "13.51000000", | |
| "high": "13.75000000", | |
| "low": "13.33010000", | |
| "close": "13.64980000", | |
| "volume": "378959.23000000", | |
| "closeTime": 1523660399999, | |
| "quoteAssetVolume": "5153128.85357900", | |
| "trades": 8472, | |
| "takerBaseAssetVolume": "201960.14000000", | |
| "takerQuoteAssetVolume": "2750726.08927300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523660400000, | |
| "open": "13.64280000", | |
| "high": "13.82000000", | |
| "low": "13.46500000", | |
| "close": "13.52000000", | |
| "volume": "231128.70000000", | |
| "closeTime": 1523663999999, | |
| "quoteAssetVolume": "3147897.72381700", | |
| "trades": 5469, | |
| "takerBaseAssetVolume": "111682.40000000", | |
| "takerQuoteAssetVolume": "1523759.64615000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523664000000, | |
| "open": "13.52000000", | |
| "high": "13.60000000", | |
| "low": "13.19130000", | |
| "close": "13.48480000", | |
| "volume": "273223.98000000", | |
| "closeTime": 1523667599999, | |
| "quoteAssetVolume": "3653691.62324600", | |
| "trades": 5296, | |
| "takerBaseAssetVolume": "132379.70000000", | |
| "takerQuoteAssetVolume": "1774055.97960400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523667600000, | |
| "open": "13.50000000", | |
| "high": "13.69960000", | |
| "low": "13.43010000", | |
| "close": "13.48840000", | |
| "volume": "190185.72000000", | |
| "closeTime": 1523671199999, | |
| "quoteAssetVolume": "2576746.36145900", | |
| "trades": 4108, | |
| "takerBaseAssetVolume": "101528.00000000", | |
| "takerQuoteAssetVolume": "1377338.78263600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523671200000, | |
| "open": "13.48810000", | |
| "high": "13.55550000", | |
| "low": "13.37540000", | |
| "close": "13.53300000", | |
| "volume": "119246.48000000", | |
| "closeTime": 1523674799999, | |
| "quoteAssetVolume": "1606657.61814900", | |
| "trades": 2286, | |
| "takerBaseAssetVolume": "78940.03000000", | |
| "takerQuoteAssetVolume": "1063717.96296600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523674800000, | |
| "open": "13.53000000", | |
| "high": "13.88000000", | |
| "low": "13.49000000", | |
| "close": "13.75990000", | |
| "volume": "270386.65000000", | |
| "closeTime": 1523678399999, | |
| "quoteAssetVolume": "3713077.08081400", | |
| "trades": 4634, | |
| "takerBaseAssetVolume": "187339.78000000", | |
| "takerQuoteAssetVolume": "2573520.47312800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523678400000, | |
| "open": "13.75990000", | |
| "high": "13.76000000", | |
| "low": "13.52140000", | |
| "close": "13.56710000", | |
| "volume": "191415.86000000", | |
| "closeTime": 1523681999999, | |
| "quoteAssetVolume": "2614885.70870700", | |
| "trades": 2979, | |
| "takerBaseAssetVolume": "108878.06000000", | |
| "takerQuoteAssetVolume": "1487671.71940300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523682000000, | |
| "open": "13.56700000", | |
| "high": "13.74980000", | |
| "low": "13.54000000", | |
| "close": "13.68440000", | |
| "volume": "164034.38000000", | |
| "closeTime": 1523685599999, | |
| "quoteAssetVolume": "2240902.10676100", | |
| "trades": 2332, | |
| "takerBaseAssetVolume": "97616.62000000", | |
| "takerQuoteAssetVolume": "1334390.72873300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523685600000, | |
| "open": "13.68430000", | |
| "high": "13.71000000", | |
| "low": "13.58500000", | |
| "close": "13.66630000", | |
| "volume": "110995.44000000", | |
| "closeTime": 1523689199999, | |
| "quoteAssetVolume": "1515348.76244300", | |
| "trades": 1561, | |
| "takerBaseAssetVolume": "76250.82000000", | |
| "takerQuoteAssetVolume": "1041149.82814000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523689200000, | |
| "open": "13.66010000", | |
| "high": "13.81100000", | |
| "low": "13.62040000", | |
| "close": "13.75190000", | |
| "volume": "171461.83000000", | |
| "closeTime": 1523692799999, | |
| "quoteAssetVolume": "2353327.60615200", | |
| "trades": 3215, | |
| "takerBaseAssetVolume": "108855.81000000", | |
| "takerQuoteAssetVolume": "1493981.83710500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523692800000, | |
| "open": "13.72460000", | |
| "high": "13.78000000", | |
| "low": "13.55000000", | |
| "close": "13.61560000", | |
| "volume": "166491.87000000", | |
| "closeTime": 1523696399999, | |
| "quoteAssetVolume": "2273128.36458700", | |
| "trades": 2751, | |
| "takerBaseAssetVolume": "71145.59000000", | |
| "takerQuoteAssetVolume": "971936.13328300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523696400000, | |
| "open": "13.59070000", | |
| "high": "13.63990000", | |
| "low": "13.36790000", | |
| "close": "13.41330000", | |
| "volume": "150191.01000000", | |
| "closeTime": 1523699999999, | |
| "quoteAssetVolume": "2030241.17518200", | |
| "trades": 2957, | |
| "takerBaseAssetVolume": "66800.14000000", | |
| "takerQuoteAssetVolume": "904118.87829000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523700000000, | |
| "open": "13.41000000", | |
| "high": "13.53510000", | |
| "low": "13.31000000", | |
| "close": "13.36970000", | |
| "volume": "144926.13000000", | |
| "closeTime": 1523703599999, | |
| "quoteAssetVolume": "1946757.10585400", | |
| "trades": 2669, | |
| "takerBaseAssetVolume": "63040.99000000", | |
| "takerQuoteAssetVolume": "847504.31533100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523703600000, | |
| "open": "13.36340000", | |
| "high": "13.45010000", | |
| "low": "13.32010000", | |
| "close": "13.39360000", | |
| "volume": "117401.09000000", | |
| "closeTime": 1523707199999, | |
| "quoteAssetVolume": "1571870.75460000", | |
| "trades": 2084, | |
| "takerBaseAssetVolume": "66190.68000000", | |
| "takerQuoteAssetVolume": "886454.80076100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523707200000, | |
| "open": "13.39360000", | |
| "high": "13.42000000", | |
| "low": "13.05000000", | |
| "close": "13.05690000", | |
| "volume": "215719.81000000", | |
| "closeTime": 1523710799999, | |
| "quoteAssetVolume": "2849030.75774700", | |
| "trades": 5062, | |
| "takerBaseAssetVolume": "77028.67000000", | |
| "takerQuoteAssetVolume": "1017879.35974800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523710800000, | |
| "open": "13.08500000", | |
| "high": "13.30000000", | |
| "low": "12.91740000", | |
| "close": "13.26000000", | |
| "volume": "215380.76000000", | |
| "closeTime": 1523714399999, | |
| "quoteAssetVolume": "2819462.90477800", | |
| "trades": 5220, | |
| "takerBaseAssetVolume": "82865.48000000", | |
| "takerQuoteAssetVolume": "1087504.04971700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523714400000, | |
| "open": "13.24830000", | |
| "high": "13.24830000", | |
| "low": "13.05880000", | |
| "close": "13.14940000", | |
| "volume": "75944.13000000", | |
| "closeTime": 1523717999999, | |
| "quoteAssetVolume": "997089.30132500", | |
| "trades": 1851, | |
| "takerBaseAssetVolume": "36382.20000000", | |
| "takerQuoteAssetVolume": "477572.09026500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523718000000, | |
| "open": "13.14940000", | |
| "high": "13.19980000", | |
| "low": "13.11100000", | |
| "close": "13.17490000", | |
| "volume": "88641.23000000", | |
| "closeTime": 1523721599999, | |
| "quoteAssetVolume": "1166918.96132700", | |
| "trades": 1766, | |
| "takerBaseAssetVolume": "55946.31000000", | |
| "takerQuoteAssetVolume": "736684.10577400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523721600000, | |
| "open": "13.17490000", | |
| "high": "13.18490000", | |
| "low": "13.05880000", | |
| "close": "13.16000000", | |
| "volume": "91921.26000000", | |
| "closeTime": 1523725199999, | |
| "quoteAssetVolume": "1207787.92358000", | |
| "trades": 2036, | |
| "takerBaseAssetVolume": "46282.62000000", | |
| "takerQuoteAssetVolume": "608520.43344300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523725200000, | |
| "open": "13.15800000", | |
| "high": "13.16500000", | |
| "low": "13.11600000", | |
| "close": "13.15470000", | |
| "volume": "86111.50000000", | |
| "closeTime": 1523728799999, | |
| "quoteAssetVolume": "1131791.39227400", | |
| "trades": 1111, | |
| "takerBaseAssetVolume": "46400.63000000", | |
| "takerQuoteAssetVolume": "610044.76051000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523728800000, | |
| "open": "13.15470000", | |
| "high": "13.16500000", | |
| "low": "13.10020000", | |
| "close": "13.15980000", | |
| "volume": "82639.96000000", | |
| "closeTime": 1523732399999, | |
| "quoteAssetVolume": "1085550.27302400", | |
| "trades": 1254, | |
| "takerBaseAssetVolume": "57336.80000000", | |
| "takerQuoteAssetVolume": "753449.46201800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523732400000, | |
| "open": "13.15980000", | |
| "high": "13.17500000", | |
| "low": "13.10600000", | |
| "close": "13.16330000", | |
| "volume": "97831.29000000", | |
| "closeTime": 1523735999999, | |
| "quoteAssetVolume": "1286672.23999300", | |
| "trades": 1312, | |
| "takerBaseAssetVolume": "63210.30000000", | |
| "takerQuoteAssetVolume": "831715.31437300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523736000000, | |
| "open": "13.16300000", | |
| "high": "13.19900000", | |
| "low": "13.12000000", | |
| "close": "13.16760000", | |
| "volume": "119216.21000000", | |
| "closeTime": 1523739599999, | |
| "quoteAssetVolume": "1569600.22862600", | |
| "trades": 1717, | |
| "takerBaseAssetVolume": "82239.40000000", | |
| "takerQuoteAssetVolume": "1083066.83765700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523739600000, | |
| "open": "13.16760000", | |
| "high": "13.43000000", | |
| "low": "13.16500000", | |
| "close": "13.40370000", | |
| "volume": "140674.85000000", | |
| "closeTime": 1523743199999, | |
| "quoteAssetVolume": "1873325.84644500", | |
| "trades": 3109, | |
| "takerBaseAssetVolume": "76402.70000000", | |
| "takerQuoteAssetVolume": "1016721.23984500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523743200000, | |
| "open": "13.40370000", | |
| "high": "13.45000000", | |
| "low": "13.35000000", | |
| "close": "13.35010000", | |
| "volume": "115133.51000000", | |
| "closeTime": 1523746799999, | |
| "quoteAssetVolume": "1543676.56786300", | |
| "trades": 1602, | |
| "takerBaseAssetVolume": "36896.33000000", | |
| "takerQuoteAssetVolume": "494957.11478100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523746800000, | |
| "open": "13.35000000", | |
| "high": "13.35010000", | |
| "low": "13.16500000", | |
| "close": "13.28880000", | |
| "volume": "121954.03000000", | |
| "closeTime": 1523750399999, | |
| "quoteAssetVolume": "1615155.95830700", | |
| "trades": 3017, | |
| "takerBaseAssetVolume": "61303.68000000", | |
| "takerQuoteAssetVolume": "812136.71229000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523750400000, | |
| "open": "13.28650000", | |
| "high": "13.40500000", | |
| "low": "13.22000000", | |
| "close": "13.26540000", | |
| "volume": "118422.92000000", | |
| "closeTime": 1523753999999, | |
| "quoteAssetVolume": "1577797.16817900", | |
| "trades": 2740, | |
| "takerBaseAssetVolume": "46152.51000000", | |
| "takerQuoteAssetVolume": "615333.22167200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523754000000, | |
| "open": "13.26530000", | |
| "high": "13.28900000", | |
| "low": "13.20000000", | |
| "close": "13.25890000", | |
| "volume": "93357.58000000", | |
| "closeTime": 1523757599999, | |
| "quoteAssetVolume": "1236350.75135800", | |
| "trades": 1816, | |
| "takerBaseAssetVolume": "43551.83000000", | |
| "takerQuoteAssetVolume": "577069.70367400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523757600000, | |
| "open": "13.24990000", | |
| "high": "13.29080000", | |
| "low": "13.20220000", | |
| "close": "13.28980000", | |
| "volume": "103065.31000000", | |
| "closeTime": 1523761199999, | |
| "quoteAssetVolume": "1364907.47802400", | |
| "trades": 1914, | |
| "takerBaseAssetVolume": "57131.26000000", | |
| "takerQuoteAssetVolume": "756957.27755600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523761200000, | |
| "open": "13.28520000", | |
| "high": "13.29080000", | |
| "low": "13.18000000", | |
| "close": "13.20000000", | |
| "volume": "83828.67000000", | |
| "closeTime": 1523764799999, | |
| "quoteAssetVolume": "1109685.53190600", | |
| "trades": 1174, | |
| "takerBaseAssetVolume": "30304.17000000", | |
| "takerQuoteAssetVolume": "401513.14449000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523764800000, | |
| "open": "13.20850000", | |
| "high": "13.27390000", | |
| "low": "13.18870000", | |
| "close": "13.23000000", | |
| "volume": "85362.15000000", | |
| "closeTime": 1523768399999, | |
| "quoteAssetVolume": "1129891.77884800", | |
| "trades": 1350, | |
| "takerBaseAssetVolume": "51043.70000000", | |
| "takerQuoteAssetVolume": "675663.79768600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523768400000, | |
| "open": "13.22310000", | |
| "high": "13.25000000", | |
| "low": "13.20000000", | |
| "close": "13.24370000", | |
| "volume": "123520.63000000", | |
| "closeTime": 1523771999999, | |
| "quoteAssetVolume": "1633148.65906500", | |
| "trades": 1577, | |
| "takerBaseAssetVolume": "49189.91000000", | |
| "takerQuoteAssetVolume": "650905.23370800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523772000000, | |
| "open": "13.23220000", | |
| "high": "13.62000000", | |
| "low": "13.21570000", | |
| "close": "13.51890000", | |
| "volume": "294043.22000000", | |
| "closeTime": 1523775599999, | |
| "quoteAssetVolume": "3959665.96205900", | |
| "trades": 5640, | |
| "takerBaseAssetVolume": "190292.46000000", | |
| "takerQuoteAssetVolume": "2562803.17126300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523775600000, | |
| "open": "13.50990000", | |
| "high": "13.60000000", | |
| "low": "13.42600000", | |
| "close": "13.49570000", | |
| "volume": "166712.87000000", | |
| "closeTime": 1523779199999, | |
| "quoteAssetVolume": "2252565.35481500", | |
| "trades": 2830, | |
| "takerBaseAssetVolume": "84794.51000000", | |
| "takerQuoteAssetVolume": "1146081.48688300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523779200000, | |
| "open": "13.47970000", | |
| "high": "13.52050000", | |
| "low": "13.36900000", | |
| "close": "13.50010000", | |
| "volume": "122216.46000000", | |
| "closeTime": 1523782799999, | |
| "quoteAssetVolume": "1643916.00051300", | |
| "trades": 1913, | |
| "takerBaseAssetVolume": "51004.11000000", | |
| "takerQuoteAssetVolume": "686709.57749800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523782800000, | |
| "open": "13.50520000", | |
| "high": "13.60000000", | |
| "low": "13.39750000", | |
| "close": "13.41700000", | |
| "volume": "167642.98000000", | |
| "closeTime": 1523786399999, | |
| "quoteAssetVolume": "2258223.14226800", | |
| "trades": 2514, | |
| "takerBaseAssetVolume": "105371.19000000", | |
| "takerQuoteAssetVolume": "1420018.54430800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523786400000, | |
| "open": "13.41700000", | |
| "high": "13.62000000", | |
| "low": "13.00200000", | |
| "close": "13.12850000", | |
| "volume": "509151.85000000", | |
| "closeTime": 1523789999999, | |
| "quoteAssetVolume": "6742675.53256900", | |
| "trades": 9605, | |
| "takerBaseAssetVolume": "209681.16000000", | |
| "takerQuoteAssetVolume": "2784510.75720500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523790000000, | |
| "open": "13.12850000", | |
| "high": "13.41420000", | |
| "low": "13.07000000", | |
| "close": "13.26870000", | |
| "volume": "389270.67000000", | |
| "closeTime": 1523793599999, | |
| "quoteAssetVolume": "5163311.60614900", | |
| "trades": 9513, | |
| "takerBaseAssetVolume": "177725.97000000", | |
| "takerQuoteAssetVolume": "2358835.11287500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523793600000, | |
| "open": "13.25110000", | |
| "high": "13.30000000", | |
| "low": "12.91800000", | |
| "close": "13.06000000", | |
| "volume": "385522.12000000", | |
| "closeTime": 1523797199999, | |
| "quoteAssetVolume": "5037992.71632500", | |
| "trades": 8638, | |
| "takerBaseAssetVolume": "136922.61000000", | |
| "takerQuoteAssetVolume": "1787191.28686200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523797200000, | |
| "open": "13.06000000", | |
| "high": "13.22500000", | |
| "low": "13.05100000", | |
| "close": "13.07780000", | |
| "volume": "264574.57000000", | |
| "closeTime": 1523800799999, | |
| "quoteAssetVolume": "3478415.20339100", | |
| "trades": 4653, | |
| "takerBaseAssetVolume": "99395.83000000", | |
| "takerQuoteAssetVolume": "1307461.39682000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523800800000, | |
| "open": "13.07000000", | |
| "high": "13.24040000", | |
| "low": "13.06430000", | |
| "close": "13.07900000", | |
| "volume": "173145.71000000", | |
| "closeTime": 1523804399999, | |
| "quoteAssetVolume": "2276555.10232300", | |
| "trades": 3454, | |
| "takerBaseAssetVolume": "78777.53000000", | |
| "takerQuoteAssetVolume": "1036469.05398900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523804400000, | |
| "open": "13.07910000", | |
| "high": "13.10810000", | |
| "low": "12.90000000", | |
| "close": "12.91100000", | |
| "volume": "209171.79000000", | |
| "closeTime": 1523807999999, | |
| "quoteAssetVolume": "2714486.38554100", | |
| "trades": 4926, | |
| "takerBaseAssetVolume": "73736.86000000", | |
| "takerQuoteAssetVolume": "956605.67880700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523808000000, | |
| "open": "12.92200000", | |
| "high": "13.08700000", | |
| "low": "12.91000000", | |
| "close": "12.98800000", | |
| "volume": "97418.51000000", | |
| "closeTime": 1523811599999, | |
| "quoteAssetVolume": "1267083.96586900", | |
| "trades": 1988, | |
| "takerBaseAssetVolume": "45782.87000000", | |
| "takerQuoteAssetVolume": "595683.55782400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523811600000, | |
| "open": "12.98800000", | |
| "high": "13.03780000", | |
| "low": "12.93050000", | |
| "close": "13.01840000", | |
| "volume": "67730.78000000", | |
| "closeTime": 1523815199999, | |
| "quoteAssetVolume": "880577.81968500", | |
| "trades": 1730, | |
| "takerBaseAssetVolume": "34615.58000000", | |
| "takerQuoteAssetVolume": "450223.08769200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523815200000, | |
| "open": "13.01840000", | |
| "high": "13.19000000", | |
| "low": "13.00020000", | |
| "close": "13.16500000", | |
| "volume": "133557.54000000", | |
| "closeTime": 1523818799999, | |
| "quoteAssetVolume": "1753036.93788500", | |
| "trades": 2742, | |
| "takerBaseAssetVolume": "90304.05000000", | |
| "takerQuoteAssetVolume": "1186073.48037500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523818800000, | |
| "open": "13.16500000", | |
| "high": "13.16500000", | |
| "low": "13.01000000", | |
| "close": "13.02990000", | |
| "volume": "59477.67000000", | |
| "closeTime": 1523822399999, | |
| "quoteAssetVolume": "777186.94070100", | |
| "trades": 1596, | |
| "takerBaseAssetVolume": "17922.05000000", | |
| "takerQuoteAssetVolume": "234291.70703200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523822400000, | |
| "open": "13.02990000", | |
| "high": "13.14990000", | |
| "low": "12.98000000", | |
| "close": "13.03730000", | |
| "volume": "100467.55000000", | |
| "closeTime": 1523825999999, | |
| "quoteAssetVolume": "1309002.43911200", | |
| "trades": 2339, | |
| "takerBaseAssetVolume": "48642.06000000", | |
| "takerQuoteAssetVolume": "634949.53644000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523826000000, | |
| "open": "13.02000000", | |
| "high": "13.04970000", | |
| "low": "13.00010000", | |
| "close": "13.04490000", | |
| "volume": "24169.18000000", | |
| "closeTime": 1523829599999, | |
| "quoteAssetVolume": "314913.48748200", | |
| "trades": 1267, | |
| "takerBaseAssetVolume": "7857.26000000", | |
| "takerQuoteAssetVolume": "102419.52777300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523829600000, | |
| "open": "13.04490000", | |
| "high": "13.10000000", | |
| "low": "12.99050000", | |
| "close": "13.08000000", | |
| "volume": "41534.24000000", | |
| "closeTime": 1523833199999, | |
| "quoteAssetVolume": "541651.68667700", | |
| "trades": 1563, | |
| "takerBaseAssetVolume": "18764.83000000", | |
| "takerQuoteAssetVolume": "244794.10898000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523833200000, | |
| "open": "13.07530000", | |
| "high": "13.10000000", | |
| "low": "13.02510000", | |
| "close": "13.09890000", | |
| "volume": "41608.64000000", | |
| "closeTime": 1523836799999, | |
| "quoteAssetVolume": "543415.51054300", | |
| "trades": 1366, | |
| "takerBaseAssetVolume": "22383.84000000", | |
| "takerQuoteAssetVolume": "292683.90978400", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523836800000, | |
| "open": "13.09850000", | |
| "high": "13.09970000", | |
| "low": "13.02080000", | |
| "close": "13.04990000", | |
| "volume": "77962.88000000", | |
| "closeTime": 1523840399999, | |
| "quoteAssetVolume": "1017979.13943900", | |
| "trades": 2195, | |
| "takerBaseAssetVolume": "35559.04000000", | |
| "takerQuoteAssetVolume": "464475.10028000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523840400000, | |
| "open": "13.03780000", | |
| "high": "13.07200000", | |
| "low": "12.91000000", | |
| "close": "12.91000000", | |
| "volume": "138431.27000000", | |
| "closeTime": 1523843999999, | |
| "quoteAssetVolume": "1797329.71283800", | |
| "trades": 3213, | |
| "takerBaseAssetVolume": "46526.82000000", | |
| "takerQuoteAssetVolume": "604864.36516500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523844000000, | |
| "open": "12.91420000", | |
| "high": "12.96000000", | |
| "low": "12.58000000", | |
| "close": "12.64090000", | |
| "volume": "313437.22000000", | |
| "closeTime": 1523847599999, | |
| "quoteAssetVolume": "3991610.53316100", | |
| "trades": 8491, | |
| "takerBaseAssetVolume": "110958.20000000", | |
| "takerQuoteAssetVolume": "1411755.56638100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523847600000, | |
| "open": "12.63990000", | |
| "high": "12.72000000", | |
| "low": "12.60000000", | |
| "close": "12.62910000", | |
| "volume": "101438.67000000", | |
| "closeTime": 1523851199999, | |
| "quoteAssetVolume": "1283910.96281800", | |
| "trades": 2530, | |
| "takerBaseAssetVolume": "50757.15000000", | |
| "takerQuoteAssetVolume": "642666.47722900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523851200000, | |
| "open": "12.62910000", | |
| "high": "12.63510000", | |
| "low": "12.27990000", | |
| "close": "12.47000000", | |
| "volume": "216478.20000000", | |
| "closeTime": 1523854799999, | |
| "quoteAssetVolume": "2694312.14726100", | |
| "trades": 4915, | |
| "takerBaseAssetVolume": "94712.70000000", | |
| "takerQuoteAssetVolume": "1177954.06117900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523854800000, | |
| "open": "12.48460000", | |
| "high": "12.52000000", | |
| "low": "12.20000000", | |
| "close": "12.21970000", | |
| "volume": "168806.94000000", | |
| "closeTime": 1523858399999, | |
| "quoteAssetVolume": "2076897.63538500", | |
| "trades": 4685, | |
| "takerBaseAssetVolume": "76931.11000000", | |
| "takerQuoteAssetVolume": "947848.28539000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523858400000, | |
| "open": "12.21990000", | |
| "high": "12.49000000", | |
| "low": "12.20000000", | |
| "close": "12.46480000", | |
| "volume": "151198.37000000", | |
| "closeTime": 1523861999999, | |
| "quoteAssetVolume": "1869640.97706800", | |
| "trades": 3651, | |
| "takerBaseAssetVolume": "78546.90000000", | |
| "takerQuoteAssetVolume": "971516.36256200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523862000000, | |
| "open": "12.46000000", | |
| "high": "12.54870000", | |
| "low": "12.44540000", | |
| "close": "12.50600000", | |
| "volume": "107792.38000000", | |
| "closeTime": 1523865599999, | |
| "quoteAssetVolume": "1348160.92513000", | |
| "trades": 1966, | |
| "takerBaseAssetVolume": "56589.25000000", | |
| "takerQuoteAssetVolume": "707855.40593200", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523865600000, | |
| "open": "12.49800000", | |
| "high": "12.50590000", | |
| "low": "12.29000000", | |
| "close": "12.42790000", | |
| "volume": "79734.28000000", | |
| "closeTime": 1523869199999, | |
| "quoteAssetVolume": "989435.02299400", | |
| "trades": 1941, | |
| "takerBaseAssetVolume": "33561.45000000", | |
| "takerQuoteAssetVolume": "416761.49120600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523869200000, | |
| "open": "12.42000000", | |
| "high": "12.42790000", | |
| "low": "12.29090000", | |
| "close": "12.37920000", | |
| "volume": "73596.80000000", | |
| "closeTime": 1523872799999, | |
| "quoteAssetVolume": "910748.74325300", | |
| "trades": 2185, | |
| "takerBaseAssetVolume": "31013.53000000", | |
| "takerQuoteAssetVolume": "384403.00485900", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523872800000, | |
| "open": "12.38010000", | |
| "high": "12.39990000", | |
| "low": "12.32620000", | |
| "close": "12.37080000", | |
| "volume": "50048.62000000", | |
| "closeTime": 1523876399999, | |
| "quoteAssetVolume": "619002.32525900", | |
| "trades": 1374, | |
| "takerBaseAssetVolume": "22748.39000000", | |
| "takerQuoteAssetVolume": "281463.31052300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523876400000, | |
| "open": "12.37150000", | |
| "high": "12.38990000", | |
| "low": "12.26700000", | |
| "close": "12.27570000", | |
| "volume": "93410.15000000", | |
| "closeTime": 1523879999999, | |
| "quoteAssetVolume": "1150421.98541500", | |
| "trades": 1965, | |
| "takerBaseAssetVolume": "35934.58000000", | |
| "takerQuoteAssetVolume": "442886.15568300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523880000000, | |
| "open": "12.27590000", | |
| "high": "12.39970000", | |
| "low": "12.05000000", | |
| "close": "12.13980000", | |
| "volume": "223110.58000000", | |
| "closeTime": 1523883599999, | |
| "quoteAssetVolume": "2727738.80529500", | |
| "trades": 5109, | |
| "takerBaseAssetVolume": "94978.73000000", | |
| "takerQuoteAssetVolume": "1162136.24891500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523883600000, | |
| "open": "12.11400000", | |
| "high": "12.16000000", | |
| "low": "12.01100000", | |
| "close": "12.14490000", | |
| "volume": "166718.03000000", | |
| "closeTime": 1523887199999, | |
| "quoteAssetVolume": "2018223.88968000", | |
| "trades": 3426, | |
| "takerBaseAssetVolume": "67140.72000000", | |
| "takerQuoteAssetVolume": "812934.35102800", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523887200000, | |
| "open": "12.14490000", | |
| "high": "12.19250000", | |
| "low": "12.07800000", | |
| "close": "12.14790000", | |
| "volume": "75064.50000000", | |
| "closeTime": 1523890799999, | |
| "quoteAssetVolume": "911268.01460300", | |
| "trades": 1944, | |
| "takerBaseAssetVolume": "43023.04000000", | |
| "takerQuoteAssetVolume": "522265.46231100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523890800000, | |
| "open": "12.14790000", | |
| "high": "12.18000000", | |
| "low": "12.10980000", | |
| "close": "12.16710000", | |
| "volume": "48097.74000000", | |
| "closeTime": 1523894399999, | |
| "quoteAssetVolume": "584344.09818700", | |
| "trades": 1360, | |
| "takerBaseAssetVolume": "21902.96000000", | |
| "takerQuoteAssetVolume": "266182.32522000", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523894400000, | |
| "open": "12.15000000", | |
| "high": "12.16910000", | |
| "low": "12.08010000", | |
| "close": "12.09840000", | |
| "volume": "47058.73000000", | |
| "closeTime": 1523897999999, | |
| "quoteAssetVolume": "569945.75367100", | |
| "trades": 1115, | |
| "takerBaseAssetVolume": "15758.21000000", | |
| "takerQuoteAssetVolume": "190920.42736100", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523898000000, | |
| "open": "12.09900000", | |
| "high": "12.26490000", | |
| "low": "12.09000000", | |
| "close": "12.25400000", | |
| "volume": "83706.06000000", | |
| "closeTime": 1523901599999, | |
| "quoteAssetVolume": "1020233.42970000", | |
| "trades": 1960, | |
| "takerBaseAssetVolume": "45055.95000000", | |
| "takerQuoteAssetVolume": "549230.64624500", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523901600000, | |
| "open": "12.24900000", | |
| "high": "12.25500000", | |
| "low": "12.14470000", | |
| "close": "12.18280000", | |
| "volume": "41598.98000000", | |
| "closeTime": 1523905199999, | |
| "quoteAssetVolume": "507323.31349300", | |
| "trades": 1429, | |
| "takerBaseAssetVolume": "12846.59000000", | |
| "takerQuoteAssetVolume": "156689.68318300", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523905200000, | |
| "open": "12.16500000", | |
| "high": "12.20000000", | |
| "low": "12.06000000", | |
| "close": "12.10330000", | |
| "volume": "48282.71000000", | |
| "closeTime": 1523908799999, | |
| "quoteAssetVolume": "586689.34561900", | |
| "trades": 1671, | |
| "takerBaseAssetVolume": "17870.16000000", | |
| "takerQuoteAssetVolume": "217318.29902700", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523908800000, | |
| "open": "12.10300000", | |
| "high": "12.14390000", | |
| "low": "12.07300000", | |
| "close": "12.12990000", | |
| "volume": "24614.67000000", | |
| "closeTime": 1523912399999, | |
| "quoteAssetVolume": "298121.08118200", | |
| "trades": 1079, | |
| "takerBaseAssetVolume": "10713.83000000", | |
| "takerQuoteAssetVolume": "129811.99876600", | |
| "ignored": "0" | |
| }, | |
| { | |
| "openTime": 1523912400000, | |
| "open": "12.1299000 |
View raw
(Sorry about that, but we can’t show files that are this big right now.)
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment