use-on-demand
Version:
1,336 lines (1,335 loc) • 261 kB
JavaScript
export function getBgData() {
// 数据来源：https://swapapi.yuegouba.cn/kline?instrumentID=17&startTime=1500000000&endTime=1597120091&resolution=H&unit=6
console.log('bgex', '数据');
var raw = {
errno: 'OK',
message: 'Success',
req_id: 'aeb43517-09a6-42b9-bd64-1e2055f1a274',
ts: 1597120130243,
data: [
{
low: '50322.1',
high: '52617.7',
open: '52503.1',
close: '50716.4',
last_px: '50716.4',
avg_px: '52065.7508668981977258',
qty: '27519474',
timestamp: 1586412000,
change_rate: '-0.0340303715399662',
change_value: '-1786.7',
base_coin_qty: '2751.9474',
quote_coin_qty: '143282207.727208241296',
},
{
low: '50065.8',
high: '51863.9',
open: '50646.2',
close: '51436.5',
last_px: '51436.5',
avg_px: '51386.3504121746102864',
qty: '47861706',
timestamp: 1586433600,
change_rate: '0.015604329643685',
change_value: '790.3',
base_coin_qty: '4786.1706',
quote_coin_qty: '245943839.58404800182',
},
{
low: '51003.9',
high: '51619.8',
open: '51436.6',
close: '51284.6',
last_px: '51284.6',
avg_px: '51322.2036493930121682',
qty: '48222328',
timestamp: 1586455200,
change_rate: '-0.0029550942325115',
change_value: '-152',
base_coin_qty: '4822.2328',
quote_coin_qty: '247487613.806382683368',
},
{
low: '48526.4',
high: '51348.6',
open: '51284.6',
close: '48854',
last_px: '48854',
avg_px: '50686.9489431130510512',
qty: '44055040',
timestamp: 1586476800,
change_rate: '-0.0473943445010783',
change_value: '-2430.6',
base_coin_qty: '4405.504',
quote_coin_qty: '223301556.316680318858',
},
{
low: '48250.5',
high: '49191.8',
open: '48854',
close: '48458',
last_px: '48458',
avg_px: '48713.7773146617875914',
qty: '31571254',
timestamp: 1586498400,
change_rate: '-0.008105784582634',
change_value: '-396',
base_coin_qty: '3157.1254',
quote_coin_qty: '153795503.690062522014',
},
{
low: '47409.6',
high: '48655.8',
open: '48458',
close: '48229.2',
last_px: '48229.2',
avg_px: '48230.9190578071763981',
qty: '32774698',
timestamp: 1586520000,
change_rate: '-0.0047216145940815',
change_value: '-228.8',
base_coin_qty: '3277.4698',
quote_coin_qty: '158075380.638207474868',
},
{
low: '47971.8',
high: '48817',
open: '48229.2',
close: '48250.6',
last_px: '48250.6',
avg_px: '48434.4280720381757082',
qty: '31364806',
timestamp: 1586541600,
change_rate: '0.0004437145961368',
change_value: '21.4',
base_coin_qty: '3136.4806',
quote_coin_qty: '151913644.020043140568',
},
{
low: '48101.7',
high: '48827.2',
open: '48250.6',
close: '48707.6',
last_px: '48707.6',
avg_px: '48532.4737920523257533',
qty: '30021860',
timestamp: 1586563200,
change_rate: '0.0094713848117951',
change_value: '457',
base_coin_qty: '3002.186',
quote_coin_qty: '145703513.363866403644',
},
{
low: '48043.3',
high: '48773.2',
open: '48707.9',
close: '48383.2',
last_px: '48383.2',
avg_px: '48387.3710492949540177',
qty: '31460622',
timestamp: 1586584800,
change_rate: '-0.0066662697426906',
change_value: '-324.7',
base_coin_qty: '3146.0622',
quote_coin_qty: '152229679.015561191486',
},
{
low: '47692.9',
high: '48442.5',
open: '48383.2',
close: '47699.5',
last_px: '47699.5',
avg_px: '48098.0653625030892672',
qty: '30742844',
timestamp: 1586606400,
change_rate: '-0.0141309380115412',
change_value: '-683.7',
base_coin_qty: '3074.2844',
quote_coin_qty: '147867132.014123592286',
},
{
low: '47542.2',
high: '48422.2',
open: '47699.5',
close: '48374.2',
last_px: '48374.2',
avg_px: '47949.0352847332949939',
qty: '30145730',
timestamp: 1586628000,
change_rate: '0.0141448023564188',
change_value: '674.7',
base_coin_qty: '3014.573',
quote_coin_qty: '144545867.14540430329',
},
{
low: '47650.5',
high: '48504.6',
open: '48374.2',
close: '48044.6',
last_px: '48044.6',
avg_px: '48033.1048269813591571',
qty: '29508934',
timestamp: 1586649600,
change_rate: '-0.0068135493713591',
change_value: '-329.6',
base_coin_qty: '2950.8934',
quote_coin_qty: '141740572.01544743466',
},
{
low: '47846',
high: '48347.4',
open: '48044.6',
close: '48152.5',
last_px: '48152.5',
avg_px: '48056.2108502508873417',
qty: '30263468',
timestamp: 1586671200,
change_rate: '0.0022458299163694',
change_value: '107.9',
base_coin_qty: '3026.3468',
quote_coin_qty: '145434759.926782052104',
},
{
low: '48150.3',
high: '50568.7',
open: '48152.5',
close: '50007.4',
last_px: '50007.4',
avg_px: '49182.2759709529850634',
qty: '32148222',
timestamp: 1586692800,
change_rate: '0.0385213644151394',
change_value: '1854.9',
base_coin_qty: '3214.8222',
quote_coin_qty: '158112272.637946211538',
},
{
low: '48482.7',
high: '50368.1',
open: '50007.4',
close: '48532.6',
last_px: '48532.6',
avg_px: '49815.2716569511763199',
qty: '30820698',
timestamp: 1586714400,
change_rate: '-0.0294916352379848',
change_value: '-1474.8',
base_coin_qty: '3082.0698',
quote_coin_qty: '153534144.35268518061',
},
{
low: '46242.4',
high: '48532.6',
open: '48532.6',
close: '47056.1',
last_px: '47056.1',
avg_px: '47120.4461817755238322',
qty: '31518434',
timestamp: 1586736000,
change_rate: '-0.0304228497958074',
change_value: '-1476.5',
base_coin_qty: '3151.8434',
quote_coin_qty: '148516267.303084385072',
},
{
low: '46838.5',
high: '48165.4',
open: '47056.1',
close: '47879.4',
last_px: '47879.4',
avg_px: '47220.0776303946530188',
qty: '30147190',
timestamp: 1586757600,
change_rate: '0.017496137588963',
change_value: '823.3',
base_coin_qty: '3014.719',
quote_coin_qty: '142355265.213825737954',
},
{
low: '46598.5',
high: '47999.2',
open: '47879.4',
close: '47627.8',
last_px: '47627.8',
avg_px: '47440.1914479974059223',
qty: '32077072',
timestamp: 1586779200,
change_rate: '-0.0052548695263516',
change_value: '-251.6',
base_coin_qty: '3207.7072',
quote_coin_qty: '152174243.677119704558',
},
{
low: '47606.9',
high: '48609.9',
open: '47627.8',
close: '48250.7',
last_px: '48250.7',
avg_px: '48079.5892170729123323',
qty: '30753298',
timestamp: 1586800800,
change_rate: '0.0130784961724035',
change_value: '622.9',
base_coin_qty: '3075.3298',
quote_coin_qty: '147860593.491022996068',
},
{
low: '48001.6',
high: '48826.1',
open: '48250.7',
close: '48548.7',
last_px: '48548.7',
avg_px: '48377.3029424182726382',
qty: '25180734',
timestamp: 1586822400,
change_rate: '0.0061760762020033',
change_value: '298',
base_coin_qty: '2518.0734',
quote_coin_qty: '121817599.703045184004',
},
{
low: '47707.4',
high: '48625.6',
open: '48548.7',
close: '48248.7',
last_px: '48248.7',
avg_px: '48210.1642639426622855',
qty: '29837694',
timestamp: 1586844000,
change_rate: '-0.0061793621662372',
change_value: '-300',
base_coin_qty: '2983.7694',
quote_coin_qty: '143848012.899725639082',
},
{
low: '48039.7',
high: '49261.8',
open: '48248.7',
close: '48833.7',
last_px: '48833.7',
avg_px: '48702.7480846092277825',
qty: '28499174',
timestamp: 1586865600,
change_rate: '0.0121246790068955',
change_value: '585',
base_coin_qty: '2849.9174',
quote_coin_qty: '138798809.194144510458',
},
{
low: '48179.6',
high: '48967.8',
open: '48833.7',
close: '48398.4',
last_px: '48398.4',
avg_px: '48553.3585611937568308',
qty: '26328276',
timestamp: 1586887200,
change_rate: '-0.0089139262435572',
change_value: '-435.3',
base_coin_qty: '2632.8276',
quote_coin_qty: '127832622.492607211932',
},
{
low: '47988.6',
high: '48853',
open: '48398.4',
close: '48708.5',
last_px: '48708.5',
avg_px: '48494.1431301664006562',
qty: '29804616',
timestamp: 1586908800,
change_rate: '0.0064072366028629',
change_value: '310.1',
base_coin_qty: '2980.4616',
quote_coin_qty: '144534931.424364758766',
},
{
low: '47614.5',
high: '48791.6',
open: '48708.5',
close: '47768.5',
last_px: '47768.5',
avg_px: '48306.9532811393594561',
qty: '30818088',
timestamp: 1586930400,
change_rate: '-0.0192984797314637',
change_value: '-940',
base_coin_qty: '3081.8088',
quote_coin_qty: '148872793.723004151998',
},
{
low: '47163.7',
high: '47768.5',
open: '47768.5',
close: '47642.8',
last_px: '47642.8',
avg_px: '47470.9424227968130384',
qty: '27919414',
timestamp: 1586952000,
change_rate: '-0.0026314412217256',
change_value: '-125.7',
base_coin_qty: '2791.9414',
quote_coin_qty: '132536089.44722272611',
},
{
low: '46625.1',
high: '47810.3',
open: '47642.8',
close: '46725',
last_px: '46725',
avg_px: '47478.1762846622328738',
qty: '28897010',
timestamp: 1586973600,
change_rate: '-0.0192641910215185',
change_value: '-917.8',
base_coin_qty: '2889.701',
quote_coin_qty: '137197733.487964738998',
},
{
low: '45725.6',
high: '47192.9',
open: '46725',
close: '46935.6',
last_px: '46935.6',
avg_px: '46715.3611770122752415',
qty: '25363708',
timestamp: 1586995200,
change_rate: '0.0045072231139647',
change_value: '210.6',
base_coin_qty: '2536.3708',
quote_coin_qty: '118487478.000827566164',
},
{
low: '46935.6',
high: '50575',
open: '46935.6',
close: '49696.4',
last_px: '49696.4',
avg_px: '49074.0289804604742034',
qty: '25209644',
timestamp: 1587016800,
change_rate: '0.0588210228483283',
change_value: '2760.8',
base_coin_qty: '2520.9644',
quote_coin_qty: '123713880.024309151074',
},
{
low: '49120.6',
high: '50163.2',
open: '49702.9',
close: '49537.1',
last_px: '49537.1',
avg_px: '49629.1469464055021713',
qty: '32283418',
timestamp: 1587038400,
change_rate: '-0.0033358214510622',
change_value: '-165.8',
base_coin_qty: '3228.3418',
quote_coin_qty: '160219849.58542324241',
},
{
low: '49348.9',
high: '50917.3',
open: '49537.1',
close: '50258.9',
last_px: '50258.9',
avg_px: '49941.5311042689420598',
qty: '31389976',
timestamp: 1587060000,
change_rate: '0.0145708973678314',
change_value: '721.8',
base_coin_qty: '3138.9976',
quote_coin_qty: '156766346.27662555888',
},
{
low: '49638.4',
high: '50518.1',
open: '50258.9',
close: '50027.8',
last_px: '50027.8',
avg_px: '50064.4776691285974722',
qty: '31463992',
timestamp: 1587081600,
change_rate: '-0.0045981905692325',
change_value: '-231.1',
base_coin_qty: '3146.3992',
quote_coin_qty: '157522832.486564083784',
},
{
low: '49718.7',
high: '50438.5',
open: '50027.6',
close: '50043',
last_px: '50043',
avg_px: '50050.6492249360045999',
qty: '31942608',
timestamp: 1587103200,
change_rate: '0.0003078300777971',
change_value: '15.4',
base_coin_qty: '3194.2608',
quote_coin_qty: '159874826.833763462002',
},
{
low: '49509',
high: '50270.9',
open: '50043',
close: '49759.7',
last_px: '49759.7',
avg_px: '49902.6790696372756497',
qty: '27275750',
timestamp: 1587124800,
change_rate: '-0.0056611314269728',
change_value: '-283.3',
base_coin_qty: '2727.575',
quote_coin_qty: '136113299.86336589213',
},
{
low: '49573.4',
high: '50517',
open: '49759.7',
close: '49653.3',
last_px: '49653.3',
avg_px: '49895.761163300188882',
qty: '30493322',
timestamp: 1587146400,
change_rate: '-0.0021382765571336',
change_value: '-106.4',
base_coin_qty: '3049.3322',
quote_coin_qty: '152148751.158760724224',
},
{
low: '49653.3',
high: '50331.6',
open: '49653.3',
close: '50208.4',
last_px: '50208.4',
avg_px: '50081.9963512772024497',
qty: '29458730',
timestamp: 1587168000,
change_rate: '0.011179518783243',
change_value: '555.1',
base_coin_qty: '2945.873',
quote_coin_qty: '147535200.837326026212',
},
{
low: '49879.9',
high: '50330.2',
open: '50208.4',
close: '50259.3',
last_px: '50259.3',
avg_px: '50119.4106361214089613',
qty: '29991256',
timestamp: 1587189600,
change_rate: '0.0010137745875192',
change_value: '50.9',
base_coin_qty: '2999.1256',
quote_coin_qty: '150314407.495704002324',
},
{
low: '50042.3',
high: '51430.1',
open: '50259.3',
close: '50819.1',
last_px: '50819.1',
avg_px: '50827.7007271899188316',
qty: '32745262',
timestamp: 1587211200,
change_rate: '0.011138237102387',
change_value: '559.8',
base_coin_qty: '3274.5262',
quote_coin_qty: '166436637.71694244159',
},
{
low: '50722.2',
high: '51585.2',
open: '50819.1',
close: '51243.6',
last_px: '51243.6',
avg_px: '51053.8409091758346393',
qty: '27969126',
timestamp: 1587232800,
change_rate: '0.008353158556527',
change_value: '424.5',
base_coin_qty: '2796.9126',
quote_coin_qty: '142793130.917269347518',
},
{
low: '50235.6',
high: '51361',
open: '51243.6',
close: '50316.7',
last_px: '50316.7',
avg_px: '51055.4819403187248904',
qty: '29913726',
timestamp: 1587254400,
change_rate: '-0.0180881124667276',
change_value: '-926.9',
base_coin_qty: '2991.3726',
quote_coin_qty: '152725969.756064268904',
},
{
low: '50204.6',
high: '50780.8',
open: '50316.7',
close: '50620.6',
last_px: '50620.6',
avg_px: '50550.3004602275483631',
qty: '32509220',
timestamp: 1587276000,
change_rate: '0.0060397442598581',
change_value: '303.9',
base_coin_qty: '3250.922',
quote_coin_qty: '164335083.87276386198',
},
{
low: '49891.4',
high: '50701.7',
open: '50620.6',
close: '50615.5',
last_px: '50615.5',
avg_px: '50356.3288746317166697',
qty: '32502442',
timestamp: 1587297600,
change_rate: '-0.0001007494972403',
change_value: '-5.1',
base_coin_qty: '3250.2442',
quote_coin_qty: '163670365.858064264242',
},
{
low: '50268.3',
high: '50905.8',
open: '50604.6',
close: '50340.1',
last_px: '50340.1',
avg_px: '50541.2390428302081954',
qty: '32339516',
timestamp: 1587319200,
change_rate: '-0.0052267975638578',
change_value: '-264.5',
base_coin_qty: '3233.9516',
quote_coin_qty: '163447920.868543220322',
},
{
low: '50156.1',
high: '50985.9',
open: '50340.1',
close: '50732.2',
last_px: '50732.2',
avg_px: '50660.1202048978955155',
qty: '31769794',
timestamp: 1587340800,
change_rate: '0.0077890190921353',
change_value: '392.1',
base_coin_qty: '3176.9794',
quote_coin_qty: '160946158.292484393156',
},
{
low: '49131.1',
high: '50863.2',
open: '50732.4',
close: '49232.1',
last_px: '49232.1',
avg_px: '50551.2516276401027966',
qty: '27544696',
timestamp: 1587362400,
change_rate: '-0.0295728173711474',
change_value: '-1500.3',
base_coin_qty: '2754.4696',
quote_coin_qty: '139241885.850285182894',
},
{
low: '48321.2',
high: '50165.9',
open: '49214.2',
close: '48512',
last_px: '48512',
avg_px: '49686.1452982815604117',
qty: '31094448',
timestamp: 1587384000,
change_rate: '-0.0142682396544087',
change_value: '-702.2',
base_coin_qty: '3109.4448',
quote_coin_qty: '154496326.129786046958',
},
{
low: '47732.6',
high: '49269.5',
open: '48512',
close: '48256.7',
last_px: '48256.7',
avg_px: '48442.1110399610311939',
qty: '30874098',
timestamp: 1587405600,
change_rate: '-0.0052626154353562',
change_value: '-255.3',
base_coin_qty: '3087.4098',
quote_coin_qty: '149560648.357463879326',
},
{
low: '48129',
high: '48838.1',
open: '48256.7',
close: '48788.5',
last_px: '48788.5',
avg_px: '48553.4283931644382717',
qty: '31220072',
timestamp: 1587427200,
change_rate: '0.0110202313875586',
change_value: '531.8',
base_coin_qty: '3122.0072',
quote_coin_qty: '151584153.028143807068',
},
{
low: '47912.4',
high: '48886.4',
open: '48788.5',
close: '48136.2',
last_px: '48136.2',
avg_px: '48507.1159152027435079',
qty: '32851496',
timestamp: 1587448800,
change_rate: '-0.013369953985058',
change_value: '-652.3',
base_coin_qty: '3285.1496',
quote_coin_qty: '159353132.445981926754',
},
{
low: '48053.5',
high: '49158.4',
open: '48130',
close: '48859.6',
last_px: '48859.6',
avg_px: '48390.8489129520465688',
qty: '32855654',
timestamp: 1587470400,
change_rate: '0.0151589445252441',
change_value: '729.6',
base_coin_qty: '3285.5654',
quote_coin_qty: '158991298.865022856066',
},
{
low: '48433.4',
high: '48974.4',
open: '48859.6',
close: '48514.7',
last_px: '48514.7',
avg_px: '48775.9035855995871835',
qty: '28865316',
timestamp: 1587492000,
change_rate: '-0.0070590017110251',
change_value: '-344.9',
base_coin_qty: '2886.5316',
quote_coin_qty: '140793187.018386513352',
},
{
low: '48314.6',
high: '48925.4',
open: '48514.7',
close: '48878.1',
last_px: '48878.1',
avg_px: '48586.8968079555312155',
qty: '31409946',
timestamp: 1587513600,
change_rate: '0.0074905131846636',
change_value: '363.4',
base_coin_qty: '3140.9946',
quote_coin_qty: '152611180.504545560588',
},
{
low: '48746.2',
high: '49394.3',
open: '48878.1',
close: '49260.9',
last_px: '49260.9',
avg_px: '49108.1341452942853459',
qty: '31803258',
timestamp: 1587535200,
change_rate: '0.0078317283200452',
change_value: '382.8',
base_coin_qty: '3180.3258',
quote_coin_qty: '156179866.012140364278',
},
{
low: '49060.6',
high: '50679.7',
open: '49260.9',
close: '50162.1',
last_px: '50162.1',
avg_px: '50033.8840459614602888',
qty: '32289640',
timestamp: 1587556800,
change_rate: '0.0182944282382173',
change_value: '901.2',
base_coin_qty: '3228.964',
quote_coin_qty: '161557610.36458390066',
},
{
low: '50128.6',
high: '50480.4',
open: '50162.1',
close: '50454.5',
last_px: '50454.5',
avg_px: '50292.6723902054229826',
qty: '31892442',
timestamp: 1587578400,
change_rate: '0.0058291020511502',
change_value: '292.4',
base_coin_qty: '3189.2442',
quote_coin_qty: '160395613.722962782056',
},
{
low: '50225',
high: '50854.9',
open: '50454.5',
close: '50279.9',
last_px: '50279.9',
avg_px: '50460.9868064524503972',
qty: '31852004',
timestamp: 1587600000,
change_rate: '-0.0034605436581474',
change_value: '-174.6',
base_coin_qty: '3185.2004',
quote_coin_qty: '160728355.360307067586',
},
{
low: '49749.2',
high: '50586.1',
open: '50269.6',
close: '50505.2',
last_px: '50505.2',
avg_px: '50078.8531722725124228',
qty: '31835446',
timestamp: 1587621600,
change_rate: '0.0046867291563888',
change_value: '235.6',
base_coin_qty: '3183.5446',
quote_coin_qty: '159428262.590781026652',
},
{
low: '50350',
high: '55216.6',
open: '50505.2',
close: '53361.1',
last_px: '53361.1',
avg_px: '52395.123118431793045',
qty: '33044024',
timestamp: 1587643200,
change_rate: '0.0565466526219082',
change_value: '2855.9',
base_coin_qty: '3304.4024',
quote_coin_qty: '173134570.580841501174',
},
{
low: '52590.5',
high: '53720.1',
open: '53361.1',
close: '52855.6',
last_px: '52855.6',
avg_px: '53229.9425432273283696',
qty: '30571998',
timestamp: 1587664800,
change_rate: '-0.0094731930188845',
change_value: '-505.5',
base_coin_qty: '3057.1998',
quote_coin_qty: '162734569.697166079646',
},
{
low: '52701.5',
high: '53373.1',
open: '52855.6',
close: '52992.7',
last_px: '52992.7',
avg_px: '53046.5144809780927736',
qty: '31633570',
timestamp: 1587686400,
change_rate: '0.0025938594964394',
change_value: '137.1',
base_coin_qty: '3163.357',
quote_coin_qty: '167805062.909003416622',
},
{
low: '52894',
high: '53842.8',
open: '52992.7',
close: '53008.5',
last_px: '53008.5',
avg_px: '53351.6566858593278165',
qty: '32107126',
timestamp: 1587708000,
change_rate: '0.0002981542740793',
change_value: '15.8',
base_coin_qty: '3210.7126',
quote_coin_qty: '171296836.352162785648',
},
{
low: '52314.8',
high: '53246.6',
open: '53008.5',
close: '53098.2',
last_px: '53098.2',
avg_px: '53021.6918599510921685',
qty: '32127424',
timestamp: 1587729600,
change_rate: '0.0016921814425988',
change_value: '89.7',
base_coin_qty: '3212.7424',
quote_coin_qty: '170345037.558199735736',
},
{
low: '52850.1',
high: '53387',
open: '53098.2',
close: '53061.3',
last_px: '53061.3',
avg_px: '53157.1327643782956922',
qty: '32079334',
timestamp: 1587751200,
change_rate: '-0.0006949388114851',
change_value: '-36.9',
base_coin_qty: '3207.9334',
quote_coin_qty: '170524541.643083464986',
},
{
low: '52608.8',
high: '53522',
open: '53061.3',
close: '53521.9',
last_px: '53521.9',
avg_px: '53052.3874437644225812',
qty: '31476546',
timestamp: 1587772800,
change_rate: '0.0086805261084821',
change_value: '460.6',
base_coin_qty: '3147.6546',
quote_coin_qty: '166990591.378347326054',
},
{
low: '53141.1',
high: '53745.5',
open: '53521.9',
close: '53265.4',
last_px: '53265.4',
avg_px: '53400.101445847271078',
qty: '32283254',
timestamp: 1587794400,
change_rate: '-0.0047924307619871',
change_value: '-256.5',
base_coin_qty: '3228.3254',
quote_coin_qty: '172392903.860205469742',
},
{
low: '52916.6',
high: '54570.6',
open: '53253.1',
close: '53313.5',
last_px: '53313.5',
avg_px: '53460.926665455453353',
qty: '30524582',
timestamp: 1587816000,
change_rate: '0.0011342062715598',
change_value: '60.4',
base_coin_qty: '3052.4582',
quote_coin_qty: '163187243.979568155322',
},
{
low: '53055',
high: '53454.1',
open: '53313.5',
close: '53309.3',
last_px: '53309.3',
avg_px: '53302.3440930999041238',
qty: '32138504',
timestamp: 1587837600,
change_rate: '-0.0000787792960507',
change_value: '-4.2',
base_coin_qty: '3213.8504',
quote_coin_qty: '171305759.884546764108',
},
{
low: '53213.1',
high: '53624.5',
open: '53309.3',
close: '53260.7',
last_px: '53260.7',
avg_px: '53431.3507466355427837',
qty: '30202874',
timestamp: 1587859200,
change_rate: '-0.0009116608171557',
change_value: '-48.6',
base_coin_qty: '3020.2874',
quote_coin_qty: '161378035.425043922262',
},
{
low: '53216.8',
high: '54295.8',
open: '53260.7',
close: '54199.9',
last_px: '54199.9',
avg_px: '53540.7614701222365769',
qty: '28712646',
timestamp: 1587880800,
change_rate: '0.0176340153246202',
change_value: '939.2',
base_coin_qty: '2871.2646',
quote_coin_qty: '153729693.066205935556',
},
{
low: '53027.3',
high: '54500.6',
open: '54200.1',
close: '53584.5',
last_px: '53584.5',
avg_px: '53789.0175078856990054',
qty: '20893986',
timestamp: 1587902400,
change_rate: '-0.0113579126237774',
change_value: '-615.6',
base_coin_qty: '2089.3986',
quote_coin_qty: '112386697.876351868462',
},
{
low: '53521.4',
high: '54442.2',
open: '53584.5',
close: '54427.3',
last_px: '54427.3',
avg_px: '53933.0632147995356067',
qty: '26258222',
timestamp: 1587924000,
change_rate: '0.0157284289300077',
change_value: '842.8',
base_coin_qty: '2625.8222',
quote_coin_qty: '141618634.703423989146',
},
{
low: '54174.1',
high: '55148.5',
open: '54427.3',
close: '54452.2',
last_px: '54452.2',
avg_px: '54648.4959397944542853',
qty: '32140972',
timestamp: 1587945600,
change_rate: '0.0004574910017583',
change_value: '24.9',
base_coin_qty: '3214.0972',
quote_coin_qty: '175645577.784304724094',
},
{
low: '53994.1',
high: '54751.9',
open: '54452.2',
close: '54568.8',
last_px: '54568.8',
avg_px: '54436.5433956069617716',
qty: '31873240',
timestamp: 1587967200,
change_rate: '0.0021413276231263',
change_value: '116.6',
base_coin_qty: '3187.324',
quote_coin_qty: '173506901.241859563822',
},
{
low: '53945.4',
high: '54653',
open: '54568.8',
close: '54261.1',
last_px: '54261.1',
avg_px: '54312.6746035005132271',
qty: '33330152',
timestamp: 1587988800,
change_rate: '-0.0056387532802627',
change_value: '-307.7',
base_coin_qty: '3333.0152',
quote_coin_qty: '181024970.006121183794',
},
{
low: '54249.2',
high: '55147',
open: '54261.3',
close: '55095.5',
last_px: '55095.5',
avg_px: '54666.5714366674087055',
qty: '31799026',
timestamp: 1588010400,
change_rate: '0.0153737562498503',
change_value: '834.2',
base_coin_qty: '3179.9026',
quote_coin_qty: '173834372.644544428278',
},
{
low: '54252.8',
high: '55145',
open: '55095.5',
close: '54504.1',
last_px: '54504.1',
avg_px: '54553.0786858134265211',
qty: '31174014',
timestamp: 1588032000,
change_rate: '-0.0107340889909339',
change_value: '-591.4',
base_coin_qty: '3117.4014',
quote_coin_qty: '170063843.869464935976',
},
{
low: '54364.6',
high: '54898.4',
open: '54504.1',
close: '54739.7',
last_px: '54739.7',
avg_px: '54632.6111512643789847',
qty: '31413286',
timestamp: 1588053600,
change_rate: '0.0043226105925976',
change_value: '235.6',
base_coin_qty: '3141.3286',
quote_coin_qty: '171618983.902145719866',
},
{
low: '54274.1',
high: '54990.6',
open: '54739.7',
close: '54660.2',
last_px: '54660.2',
avg_px: '54698.2663726866608131',
qty: '30479420',
timestamp: 1588075200,
change_rate: '-0.0014523280178737',
change_value: '-79.5',
base_coin_qty: '3047.942',
quote_coin_qty: '166717143.404499326332',
},
{
low: '54484.7',
high: '54980',
open: '54657.8',
close: '54844.2',
last_px: '54844.2',
avg_px: '54707.6894738984638424',
qty: '31817492',
timestamp: 1588096800,
change_rate: '0.0034103092330829',
change_value: '186.4',
base_coin_qty: '3181.7492',
quote_coin_qty: '174066147.217424858212',
},
{
low: '54584.4',
high: '55694',
open: '54844.2',
close: '55609',
last_px: '55609',
avg_px: '55158.5977549891067044',
qty: '31228340',
timestamp: 1588118400,
change_rate: '0.0139449568049128',
change_value: '764.8',
base_coin_qty: '3122.834',
quote_coin_qty: '172251144.461603652046',
},
{
low: '55525.5',
high: '57852.4',
open: '55609',
close: '57540.4',
last_px: '57540.4',
avg_px: '56575.7028911483918587',
qty: '31539792',
timestamp: 1588140000,
change_rate: '0.0347317880199248',
change_value: '1931.4',
base_coin_qty: '3153.9792',
quote_coin_qty: '178438590.144061892036',
},
{
low: '57510.8',
high: '63404.7',
open: '57540.4',
close: '61555.6',
last_px: '61555.6',
avg_px: '59391.601345015934322',
qty: '32754556',
timestamp: 1588161600,
change_rate: '0.0697805368054445',
change_value: '4015.2',
base_coin_qty: '3275.4556',
quote_coin_qty: '194534553.218499974164',
},
{
low: '60756.2',
high: '63190',
open: '61555.6',
close: '62093.6',
last_px: '62093.6',
avg_px: '61878.7303765223546581',
qty: '31711644',
timestamp: 1588183200,
change_rate: '0.0087400658916492',
change_value: '538',
base_coin_qty: '3171.1644',
quote_coin_qty: '196227626.887226286896',
},
{
low: '61632.3',
high: '66397.6',
open: '62093.6',
close: '66155',
last_px: '66155',
avg_px: '63532.7681788669439001',
qty: '32469534',
timestamp: 1588204800,
change_rate: '0.0654077070744811',
change_value: '4061.4',
base_coin_qty: '3246.9534',
quote_coin_qty: '206287937.649783831644',
},
{
low: '60369.1',
high: '66717.6',
open: '66065',
close: '62439',
last_px: '62439',
avg_px: '63892.2439286948150692',
qty: '32127534',
timestamp: 1588226400,
change_rate: '-0.0548853401952622',
change_value: '-3626',
base_coin_qty: '3212.7534',
quote_coin_qty: '205270023.915543624676',
},
{
low: '59354.2',
high: '62860.2',
open: '62439',
close: '60390.7',
last_px: '60390.7',
avg_px: '61825.0540336384248311',
qty: '32050876',
timestamp: 1588248000,
change_rate: '-0.0328048175018818',
change_value: '-2048.3',
base_coin_qty: '3205.0876',
quote_coin_qty: '198154714.05254449831',
},
{
low: '60357.3',
high: '62643.3',
open: '60390.7',
close: '60844.8',
last_px: '60844.8',
avg_px: '61618.9751796735922978',
qty: '31660960',
timestamp: 1588269600,
change_rate: '0.0075193697042757',
change_value: '454.1',
base_coin_qty: '3166.096',
quote_coin_qty: '195091590.84046384188',
},
{
low: '60817.6',
high: '62613.7',
open: '60844.8',
close: '62465.6',
last_px: '62465.6',
avg_px: '61601.6556035739779768',
qty: '31676982',
timestamp: 1588291200,
change_rate: '0.0266382665404439',
change_value: '1620.8',
base_coin_qty: '3167.6982',
quote_coin_qty: '195135453.572461203604',
},
{
low: '61723.6',
high: '64293.8',
open: '62465.6',
close: '63798.2',
last_px: '63798.2',
avg_px: '62517.7317557234346776',
qty: '33244792',
timestamp: 1588312800,
change_rate: '0.021333341871366',
change_value: '1332.6',
base_coin_qty: '3324.4792',
quote_coin_qty: '207838898.853082039538',
},
{
low: '61365.9',
high: '63991.5',
open: '63798.2',
close: '62093',
last_px: '62093',
avg_px: '62391.321294126073352',
qty: '31481284',
timestamp: 1588334400,
change_rate: '-0.0267280268095338',
change_value: '-1705.2',
base_coin_qty: '3148.1284',
quote_coin_qty: '196415890.4795630447',
},
{
low: '61455.7',
high: '63038.8',
open: '62093',
close: '62542.5',
last_px: '62542.5',
avg_px: '62226.45690449417077',
qty: '30636252',
timestamp: 1588356000,
change_rate: '0.0072391412880679',
change_value: '449.5',
base_coin_qty: '3063.6252',
quote_coin_qty: '190638541.479322334824',
},
{
low: '62103.6',
high: '62795.4',
open: '62542.5',
close: '62507.3',
last_px: '62507.3',
avg_px: '62479.0540020659291023',
qty: '29989572',
timestamp: 1588377600,
change_rate: '-0.0005628172842467',
change_value: '-35.2',
base_coin_qty: '2998.9572',
quote_coin_qty: '187372008.848684432956',
},
{
low: '62175.7',
high: '63030.2',
open: '62507.3',
close: '62700',
last_px: '62700',
avg_px: '62536.8021339170507782',
qty: '32245598',
timestamp: 1588399200,
change_rate: '0.0030828399242968',
change_value: '192.7',
base_coin_qty: '3224.5598',
quote_coin_qty: '201653658.181583138474',
},
{
low: '62680.8',
high: '63910.2',
open: '62700',
close: '63637.2',
last_px: '63637.2',
avg_px: '63291.5451835465084882',
qty: '31928530',
timestamp: 1588420800,
change_rate: '0.0149473684210526',
change_value: '937.2',
base_coin_qty: '3192.853',
quote_coin_qty: '202080599.913922020266',
},
{
low: '62543.2',
high: '63729.6',
open: '63637.2',
close: '63638',
last_px: '63638',
avg_px: '63138.7686415393514183',
qty: '31367584',
timestamp: 1588442400,
change_rate: '0.0000125712633491',