[{
  "date": 1489780800,
  "high": 0.04239985,
  "low": 0.04,
  "open": 0.041,
  "close": 0.04168,
  "volume": 11433.08759323,
  "quoteVolume": 276626.89447141
}, {
  "date": 1489795200,
  "high": 0.042,
  "low": 0.03838003,
  "open": 0.04168,
  "close": 0.04130994,
  "volume": 10220.24609186,
  "quoteVolume": 253923.23119306
}, {
  "date": 1489809600,
  "high": 0.04138354,
  "low": 0.0333,
  "open": 0.04130989,
  "close": 0.036011,
  "volume": 19536.22360643,
  "quoteVolume": 529961.74448881
}, {
  "date": 1489824000,
  "high": 0.0382,
  "low": 0.03516,
  "open": 0.03604968,
  "close": 0.03762395,
  "volume": 8046.04795062,
  "quoteVolume": 217501.9016586
}, {
  "date": 1489838400,
  "high": 0.03845,
  "low": 0.03572,
  "open": 0.03762395,
  "close": 0.03640001,
  "volume": 13589.15200882,
  "quoteVolume": 365852.85472098
}, {
  "date": 1489852800,
  "high": 0.03911,
  "low": 0.03640002,
  "open": 0.03640002,
  "close": 0.0368,
  "volume": 7439.04751287,
  "quoteVolume": 198739.01428179
}, {
  "date": 1489867200,
  "high": 0.0368001,
  "low": 0.03189799,
  "open": 0.0368001,
  "close": 0.035,
  "volume": 14467.79322524,
  "quoteVolume": 420314.52542426
}, {
  "date": 1489881600,
  "high": 0.0407,
  "low": 0.03499999,
  "open": 0.035,
  "close": 0.03766154,
  "volume": 16162.01130207,
  "quoteVolume": 425188.0882947
}, {
  "date": 1489896000,
  "high": 0.0395,
  "low": 0.03739177,
  "open": 0.03794974,
  "close": 0.03788988,
  "volume": 4778.00012426,
  "quoteVolume": 124292.1704261
}, {
  "date": 1489910400,
  "high": 0.03853998,
  "low": 0.03720552,
  "open": 0.03788985,
  "close": 0.03794301,
  "volume": 2921.28595944,
  "quoteVolume": 77031.43352947
}, {
  "date": 1489924800,
  "high": 0.039201,
  "low": 0.0368,
  "open": 0.03794301,
  "close": 0.03796099,
  "volume": 5005.30978789,
  "quoteVolume": 131504.95187668
}, {
  "date": 1489939200,
  "high": 0.043,
  "low": 0.0372,
  "open": 0.03796099,
  "close": 0.042005,
  "volume": 11715.00539983,
  "quoteVolume": 292254.25053534
}, {
  "date": 1489953600,
  "high": 0.04389996,
  "low": 0.04044234,
  "open": 0.042005,
  "close": 0.04224002,
  "volume": 14886.43064925,
  "quoteVolume": 351987.52989394
}, {
  "date": 1489968000,
  "high": 0.0426,
  "low": 0.0388,
  "open": 0.042245,
  "close": 0.04158996,
  "volume": 14389.34904819,
  "quoteVolume": 351878.11686692
}, {
  "date": 1489982400,
  "high": 0.04385083,
  "low": 0.03960004,
  "open": 0.04158421,
  "close": 0.04187358,
  "volume": 8622.32187079,
  "quoteVolume": 205690.05249221
}, {
  "date": 1489996800,
  "high": 0.0425299,
  "low": 0.04126,
  "open": 0.04192,
  "close": 0.04206971,
  "volume": 3309.52630524,
  "quoteVolume": 78840.33398043
}, {
  "date": 1490011200,
  "high": 0.04308,
  "low": 0.0419,
  "open": 0.04206972,
  "close": 0.04261,
  "volume": 6388.43487836,
  "quoteVolume": 150074.33513085
}, {
  "date": 1490025600,
  "high": 0.04320525,
  "low": 0.039,
  "open": 0.04261,
  "close": 0.0413799,
  "volume": 10229.127348,
  "quoteVolume": 245963.5660783
}, {
  "date": 1490040000,
  "high": 0.04179498,
  "low": 0.0393544,
  "open": 0.0413799,
  "close": 0.0408,
  "volume": 7105.91821887,
  "quoteVolume": 174666.37928224
}, {
  "date": 1490054400,
  "high": 0.04125278,
  "low": 0.04017008,
  "open": 0.04080293,
  "close": 0.040791,
  "volume": 2795.03713368,
  "quoteVolume": 68625.69584884
}, {
  "date": 1490068800,
  "high": 0.0408,
  "low": 0.03831,
  "open": 0.040791,
  "close": 0.03975111,
  "volume": 4843.29555394,
  "quoteVolume": 122761.83715335
}, {
  "date": 1490083200,
  "high": 0.04080001,
  "low": 0.03924396,
  "open": 0.03975111,
  "close": 0.039801,
  "volume": 3167.94650662,
  "quoteVolume": 79078.15957092
}, {
  "date": 1490097600,
  "high": 0.04018989,
  "low": 0.03901001,
  "open": 0.039801,
  "close": 0.0398,
  "volume": 3353.34734316,
  "quoteVolume": 84304.90758503
}, {
  "date": 1490112000,
  "high": 0.03999999,
  "low": 0.0371,
  "open": 0.0398,
  "close": 0.03867989,
  "volume": 5428.70035363,
  "quoteVolume": 141507.92059909
}, {
  "date": 1490126400,
  "high": 0.039,
  "low": 0.0375,
  "open": 0.03857303,
  "close": 0.038094,
  "volume": 3534.77852613,
  "quoteVolume": 92379.86862131
}, {
  "date": 1490140800,
  "high": 0.03910993,
  "low": 0.03796719,
  "open": 0.038094,
  "close": 0.03899998,
  "volume": 2340.59960547,
  "quoteVolume": 60513.25885474
}, {
  "date": 1490155200,
  "high": 0.03915697,
  "low": 0.03790666,
  "open": 0.03899601,
  "close": 0.03915697,
  "volume": 2355.75162507,
  "quoteVolume": 61024.58311349
}, {
  "date": 1490169600,
  "high": 0.03931599,
  "low": 0.036959,
  "open": 0.03915697,
  "close": 0.03709999,
  "volume": 7609.30369147,
  "quoteVolume": 198709.88835692
}, {
  "date": 1490184000,
  "high": 0.03928555,
  "low": 0.0365,
  "open": 0.03705003,
  "close": 0.03823999,
  "volume": 5883.34397174,
  "quoteVolume": 154277.57112003
}, {
  "date": 1490198400,
  "high": 0.041101,
  "low": 0.0379,
  "open": 0.03823999,
  "close": 0.04038701,
  "volume": 5717.33662918,
  "quoteVolume": 143710.99386002
}, {
  "date": 1490212800,
  "high": 0.04050861,
  "low": 0.0394236,
  "open": 0.04039201,
  "close": 0.04000001,
  "volume": 4272.4466481,
  "quoteVolume": 106641.11628211
}, {
  "date": 1490227200,
  "high": 0.0411,
  "low": 0.039499,
  "open": 0.040002,
  "close": 0.03957495,
  "volume": 4247.21062776,
  "quoteVolume": 104814.19968061
}, {
  "date": 1490241600,
  "high": 0.0404,
  "low": 0.03902,
  "open": 0.03956986,
  "close": 0.03923405,
  "volume": 2837.64428893,
  "quoteVolume": 71721.33846259
}, {
  "date": 1490256000,
  "high": 0.03999998,
  "low": 0.0384,
  "open": 0.03923424,
  "close": 0.03938775,
  "volume": 2486.96622095,
  "quoteVolume": 63402.54698308
}, {
  "date": 1490270400,
  "high": 0.03968298,
  "low": 0.038725,
  "open": 0.03931903,
  "close": 0.03919285,
  "volume": 2540.56099477,
  "quoteVolume": 64744.70405105
}, {
  "date": 1490284800,
  "high": 0.04004895,
  "low": 0.0389,
  "open": 0.03919285,
  "close": 0.039673,
  "volume": 4380.24381449,
  "quoteVolume": 111130.47028573
}, {
  "date": 1490299200,
  "high": 0.042896,
  "low": 0.03966498,
  "open": 0.03969994,
  "close": 0.04181135,
  "volume": 13016.07280361,
  "quoteVolume": 311494.33817132
}, {
  "date": 1490313600,
  "high": 0.0427959,
  "low": 0.04139918,
  "open": 0.04181135,
  "close": 0.04233,
  "volume": 4519.40453367,
  "quoteVolume": 107073.44514971
}, {
  "date": 1490328000,
  "high": 0.0428,
  "low": 0.04195277,
  "open": 0.04233,
  "close": 0.04251572,
  "volume": 2989.63741647,
  "quoteVolume": 70443.04149286
}, {
  "date": 1490342400,
  "high": 0.04969998,
  "low": 0.042366,
  "open": 0.042511,
  "close": 0.04699997,
  "volume": 19334.61420211,
  "quoteVolume": 420986.27408699
}, {
  "date": 1490356800,
  "high": 0.049846,
  "low": 0.0456808,
  "open": 0.0466105,
  "close": 0.04773,
  "volume": 21382.61596393,
  "quoteVolume": 445175.06695646
}, {
  "date": 1490371200,
  "high": 0.05034106,
  "low": 0.04773,
  "open": 0.04773,
  "close": 0.0488,
  "volume": 15561.69952008,
  "quoteVolume": 315886.43231061
}, {
  "date": 1490385600,
  "high": 0.05789989,
  "low": 0.0487,
  "open": 0.0488,
  "close": 0.0564,
  "volume": 24949.06946754,
  "quoteVolume": 466909.4791109
}, {
  "date": 1490400000,
  "high": 0.0575,
  "low": 0.05120232,
  "open": 0.05639999,
  "close": 0.05433997,
  "volume": 20221.60774627,
  "quoteVolume": 373838.58163276
}, {
  "date": 1490414400,
  "high": 0.05709496,
  "low": 0.053549,
  "open": 0.05434021,
  "close": 0.054626,
  "volume": 17216.11366328,
  "quoteVolume": 309657.22585744
}, {
  "date": 1490428800,
  "high": 0.05609999,
  "low": 0.0525,
  "open": 0.05457807,
  "close": 0.0545,
  "volume": 9922.17148836,
  "quoteVolume": 183165.76344011
}, {
  "date": 1490443200,
  "high": 0.05451,
  "low": 0.05011517,
  "open": 0.05448001,
  "close": 0.05247155,
  "volume": 11064.86638154,
  "quoteVolume": 212661.96550027
}, {
  "date": 1490457600,
  "high": 0.05539,
  "low": 0.0524399,
  "open": 0.0524399,
  "close": 0.05444997,
  "volume": 12208.69314102,
  "quoteVolume": 225899.97616944
}, {
  "date": 1490472000,
  "high": 0.05629999,
  "low": 0.05069498,
  "open": 0.05441001,
  "close": 0.052548,
  "volume": 14457.07018251,
  "quoteVolume": 269638.92508449
}, {
  "date": 1490486400,
  "high": 0.05302165,
  "low": 0.05110898,
  "open": 0.0525474,
  "close": 0.05199997,
  "volume": 5787.35570375,
  "quoteVolume": 110949.59708173
}, {
  "date": 1490500800,
  "high": 0.05381997,
  "low": 0.05185635,
  "open": 0.05185635,
  "close": 0.05322888,
  "volume": 4926.83247972,
  "quoteVolume": 93188.77178861
}, {
  "date": 1490515200,
  "high": 0.05417711,
  "low": 0.052,
  "open": 0.05324518,
  "close": 0.052885,
  "volume": 4268.2594849,
  "quoteVolume": 80437.2353477
}, {
  "date": 1490529600,
  "high": 0.05309989,
  "low": 0.04823277,
  "open": 0.05298495,
  "close": 0.04924,
  "volume": 13329.14436349,
  "quoteVolume": 265405.89484929
}, {
  "date": 1490544000,
  "high": 0.05200001,
  "low": 0.04840003,
  "open": 0.04924,
  "close": 0.05034399,
  "volume": 8800.62082383,
  "quoteVolume": 175016.09095045
}, {
  "date": 1490558400,
  "high": 0.05349998,
  "low": 0.05012001,
  "open": 0.05031948,
  "close": 0.05220508,
  "volume": 7326.56513786,
  "quoteVolume": 140416.41660509
}, {
  "date": 1490572800,
  "high": 0.05309999,
  "low": 0.05215,
  "open": 0.05240495,
  "close": 0.05300001,
  "volume": 3369.8167648,
  "quoteVolume": 64018.39185841
}, {
  "date": 1490587200,
  "high": 0.05329541,
  "low": 0.050704,
  "open": 0.053,
  "close": 0.05071597,
  "volume": 4241.23630211,
  "quoteVolume": 81541.34872892
}, {
  "date": 1490601600,
  "high": 0.05134883,
  "low": 0.0501,
  "open": 0.05070402,
  "close": 0.05092003,
  "volume": 4043.01286373,
  "quoteVolume": 79670.20914952
}, {
  "date": 1490616000,
  "high": 0.051185,
  "low": 0.04647381,
  "open": 0.050993,
  "close": 0.0486,
  "volume": 13701.2821911,
  "quoteVolume": 281702.05773728
}, {
  "date": 1490630400,
  "high": 0.0495,
  "low": 0.04825502,
  "open": 0.0486,
  "close": 0.04899887,
  "volume": 4317.05713862,
  "quoteVolume": 88196.07022072
}, {
  "date": 1490644800,
  "high": 0.04955,
  "low": 0.04560283,
  "open": 0.04899886,
  "close": 0.04689399,
  "volume": 8922.90415917,
  "quoteVolume": 188525.58735945
}, {
  "date": 1490659200,
  "high": 0.049,
  "low": 0.046,
  "open": 0.04690374,
  "close": 0.047327,
  "volume": 6570.62017632,
  "quoteVolume": 138740.97108699
}, {
  "date": 1490673600,
  "high": 0.04877,
  "low": 0.04677,
  "open": 0.04733021,
  "close": 0.0469,
  "volume": 2866.21420928,
  "quoteVolume": 59930.29049026
}, {
  "date": 1490688000,
  "high": 0.0474331,
  "low": 0.04574158,
  "open": 0.0469,
  "close": 0.0458,
  "volume": 5826.80977974,
  "quoteVolume": 125926.53475561
}, {
  "date": 1490702400,
  "high": 0.047888,
  "low": 0.04574158,
  "open": 0.0458001,
  "close": 0.0471,
  "volume": 7466.28768025,
  "quoteVolume": 159131.23322033
}, {
  "date": 1490716800,
  "high": 0.0493,
  "low": 0.04690004,
  "open": 0.047106,
  "close": 0.04901001,
  "volume": 5217.78499834,
  "quoteVolume": 108237.06190268
}, {
  "date": 1490731200,
  "high": 0.04906998,
  "low": 0.04770044,
  "open": 0.04901001,
  "close": 0.0482251,
  "volume": 3500.21991099,
  "quoteVolume": 72325.66005771
}, {
  "date": 1490745600,
  "high": 0.05235584,
  "low": 0.04788894,
  "open": 0.04830099,
  "close": 0.05173998,
  "volume": 12750.19464503,
  "quoteVolume": 251395.91524825
}, {
  "date": 1490760000,
  "high": 0.05298799,
  "low": 0.05015052,
  "open": 0.05173997,
  "close": 0.05190591,
  "volume": 8055.69366004,
  "quoteVolume": 156182.13791262
}, {
  "date": 1490774400,
  "high": 0.051956,
  "low": 0.04770101,
  "open": 0.05191601,
  "close": 0.048715,
  "volume": 8315.17657469,
  "quoteVolume": 167864.55139559
}, {
  "date": 1490788800,
  "high": 0.0505,
  "low": 0.04853371,
  "open": 0.048758,
  "close": 0.05023401,
  "volume": 5564.31063515,
  "quoteVolume": 112012.97323465
}, {
  "date": 1490803200,
  "high": 0.05161502,
  "low": 0.04960002,
  "open": 0.05023401,
  "close": 0.0509,
  "volume": 6969.62262358,
  "quoteVolume": 137490.44241278
}, {
  "date": 1490817600,
  "high": 0.0515,
  "low": 0.0504,
  "open": 0.05091991,
  "close": 0.05072,
  "volume": 3758.25637155,
  "quoteVolume": 73659.05799152
}, {
  "date": 1490832000,
  "high": 0.05092195,
  "low": 0.04901,
  "open": 0.05070504,
  "close": 0.05040721,
  "volume": 4206.1159063,
  "quoteVolume": 83865.04277391
}, {
  "date": 1490846400,
  "high": 0.050799,
  "low": 0.04960001,
  "open": 0.05040722,
  "close": 0.049715,
  "volume": 2340.51255956,
  "quoteVolume": 46702.50468707
}, {
  "date": 1490860800,
  "high": 0.05117985,
  "low": 0.04940803,
  "open": 0.049715,
  "close": 0.050916,
  "volume": 3263.28193886,
  "quoteVolume": 65104.6274077
}, {
  "date": 1490875200,
  "high": 0.0519947,
  "low": 0.05004355,
  "open": 0.05091601,
  "close": 0.05090008,
  "volume": 5559.0549792,
  "quoteVolume": 108726.10548998
}, {
  "date": 1490889600,
  "high": 0.05107597,
  "low": 0.04950135,
  "open": 0.05091,
  "close": 0.05060906,
  "volume": 3671.95386279,
  "quoteVolume": 72918.05082535
}, {
  "date": 1490904000,
  "high": 0.05099998,
  "low": 0.049319,
  "open": 0.05075099,
  "close": 0.049803,
  "volume": 3974.25234894,
  "quoteVolume": 79362.74117394
}, {
  "date": 1490918400,
  "high": 0.049892,
  "low": 0.047,
  "open": 0.049803,
  "close": 0.0476304,
  "volume": 9879.85461626,
  "quoteVolume": 204090.3473205
}, {
  "date": 1490932800,
  "high": 0.04889,
  "low": 0.0464,
  "open": 0.0476304,
  "close": 0.04811418,
  "volume": 6754.74170866,
  "quoteVolume": 141839.86017304
}, {
  "date": 1490947200,
  "high": 0.04867696,
  "low": 0.04757398,
  "open": 0.04809984,
  "close": 0.04863575,
  "volume": 2469.85583978,
  "quoteVolume": 51276.22452976
}, {
  "date": 1490961600,
  "high": 0.04863575,
  "low": 0.0435,
  "open": 0.04863575,
  "close": 0.0435,
  "volume": 7797.65616357,
  "quoteVolume": 168989.11360121
}, {
  "date": 1490976000,
  "high": 0.045975,
  "low": 0.0432,
  "open": 0.0435,
  "close": 0.04463,
  "volume": 9443.01608678,
  "quoteVolume": 209937.04509978
}, {
  "date": 1490990400,
  "high": 0.04630494,
  "low": 0.0443905,
  "open": 0.04462266,
  "close": 0.045922,
  "volume": 4021.91313443,
  "quoteVolume": 88909.3571972
}, {
  "date": 1491004800,
  "high": 0.04639794,
  "low": 0.0456918,
  "open": 0.04592201,
  "close": 0.0461737,
  "volume": 1781.2656957,
  "quoteVolume": 38680.95186936
}, {
  "date": 1491019200,
  "high": 0.04623998,
  "low": 0.0446,
  "open": 0.046149,
  "close": 0.0446,
  "volume": 2122.12389834,
  "quoteVolume": 46588.78105203
}, {
  "date": 1491033600,
  "high": 0.0459999,
  "low": 0.04389899,
  "open": 0.04471499,
  "close": 0.04499387,
  "volume": 8611.51504328,
  "quoteVolume": 191874.47068248
}, {
  "date": 1491048000,
  "high": 0.04810002,
  "low": 0.04394201,
  "open": 0.04499387,
  "close": 0.04701,
  "volume": 8822.74626253,
  "quoteVolume": 191741.41098992
}, {
  "date": 1491062400,
  "high": 0.048,
  "low": 0.04669515,
  "open": 0.04705302,
  "close": 0.047505,
  "volume": 5068.48264681,
  "quoteVolume": 107303.71967248
}, {
  "date": 1491076800,
  "high": 0.0484,
  "low": 0.04616623,
  "open": 0.04759869,
  "close": 0.04623951,
  "volume": 4461.58396521,
  "quoteVolume": 94054.4635065
}, {
  "date": 1491091200,
  "high": 0.0469,
  "low": 0.0462,
  "open": 0.04623952,
  "close": 0.04652,
  "volume": 1210.4730616,
  "quoteVolume": 26009.38661132
}, {
  "date": 1491105600,
  "high": 0.046832,
  "low": 0.0451,
  "open": 0.04652001,
  "close": 0.04569475,
  "volume": 1909.13484827,
  "quoteVolume": 41535.8233936
}, {
  "date": 1491120000,
  "high": 0.04734826,
  "low": 0.04522118,
  "open": 0.04564711,
  "close": 0.04604498,
  "volume": 4232.24833055,
  "quoteVolume": 91173.15625002
}, {
  "date": 1491134400,
  "high": 0.04693989,
  "low": 0.043921,
  "open": 0.04602816,
  "close": 0.044367,
  "volume": 9790.89346297,
  "quoteVolume": 216376.81215563
}, {
  "date": 1491148800,
  "high": 0.04526111,
  "low": 0.03531,
  "open": 0.04428201,
  "close": 0.04401965,
  "volume": 13329.12315494,
  "quoteVolume": 307221.20375141
}, {
  "date": 1491163200,
  "high": 0.0451,
  "low": 0.04050434,
  "open": 0.04377193,
  "close": 0.04370309,
  "volume": 11460.12357286,
  "quoteVolume": 264447.67852405
}, {
  "date": 1491177600,
  "high": 0.04387925,
  "low": 0.03784753,
  "open": 0.0437031,
  "close": 0.03879242,
  "volume": 21034.96629483,
  "quoteVolume": 521882.92744781
}, {
  "date": 1491192000,
  "high": 0.04211578,
  "low": 0.03850003,
  "open": 0.03877488,
  "close": 0.04037501,
  "volume": 8850.63894744,
  "quoteVolume": 220309.18296557
}, {
  "date": 1491206400,
  "high": 0.0415,
  "low": 0.03936616,
  "open": 0.040391,
  "close": 0.04090603,
  "volume": 4230.70756379,
  "quoteVolume": 104394.37848283
}, {
  "date": 1491220800,
  "high": 0.04208009,
  "low": 0.03976101,
  "open": 0.04090985,
  "close": 0.04004001,
  "volume": 5650.48202667,
  "quoteVolume": 137811.80054426
}, {
  "date": 1491235200,
  "high": 0.04089929,
  "low": 0.03953,
  "open": 0.040034,
  "close": 0.03955,
  "volume": 4785.7855588,
  "quoteVolume": 119256.72016008
}, {
  "date": 1491249600,
  "high": 0.039994,
  "low": 0.03700012,
  "open": 0.03955,
  "close": 0.03819766,
  "volume": 10304.09316473,
  "quoteVolume": 268865.62478385
}, {
  "date": 1491264000,
  "high": 0.0387594,
  "low": 0.03631,
  "open": 0.03819766,
  "close": 0.03809988,
  "volume": 14621.10515671,
  "quoteVolume": 391241.74415556
}, {
  "date": 1491278400,
  "high": 0.0383696,
  "low": 0.03703432,
  "open": 0.03809989,
  "close": 0.03703432,
  "volume": 5288.640861,
  "quoteVolume": 140265.23548239
}, {
  "date": 1491292800,
  "high": 0.0376,
  "low": 0.0355108,
  "open": 0.03709299,
  "close": 0.0372,
  "volume": 9876.89936146,
  "quoteVolume": 270773.69846829
}, {
  "date": 1491307200,
  "high": 0.0405111,
  "low": 0.03695754,
  "open": 0.03719499,
  "close": 0.03959502,
  "volume": 10785.19088243,
  "quoteVolume": 279156.32634761
}, {
  "date": 1491321600,
  "high": 0.04047067,
  "low": 0.03850012,
  "open": 0.03959503,
  "close": 0.03869002,
  "volume": 3478.27641512,
  "quoteVolume": 88510.92001084
}, {
  "date": 1491336000,
  "high": 0.03939999,
  "low": 0.0378,
  "open": 0.03873799,
  "close": 0.03877701,
  "volume": 4807.47833502,
  "quoteVolume": 124886.41741967
}, {
  "date": 1491350400,
  "high": 0.04007993,
  "low": 0.03855731,
  "open": 0.03886498,
  "close": 0.03987988,
  "volume": 3263.88231792,
  "quoteVolume": 83055.44007707
}, {
  "date": 1491364800,
  "high": 0.0416898,
  "low": 0.03987436,
  "open": 0.03987988,
  "close": 0.0413,
  "volume": 5156.51496371,
  "quoteVolume": 126377.2929678
}, {
  "date": 1491379200,
  "high": 0.04246882,
  "low": 0.04098999,
  "open": 0.04130502,
  "close": 0.041309,
  "volume": 4928.83490674,
  "quoteVolume": 117966.5817056
}, {
  "date": 1491393600,
  "high": 0.04175997,
  "low": 0.04036001,
  "open": 0.04138438,
  "close": 0.04175997,
  "volume": 2499.8020383,
  "quoteVolume": 60839.96334346
}, {
  "date": 1491408000,
  "high": 0.04209101,
  "low": 0.03966924,
  "open": 0.04175997,
  "close": 0.03970505,
  "volume": 7267.66131567,
  "quoteVolume": 178007.31168325
}, {
  "date": 1491422400,
  "high": 0.04054926,
  "low": 0.0393,
  "open": 0.03970506,
  "close": 0.03969998,
  "volume": 3676.24402047,
  "quoteVolume": 91783.96958448
}, {
  "date": 1491436800,
  "high": 0.0399034,
  "low": 0.03865169,
  "open": 0.03965901,
  "close": 0.03885835,
  "volume": 3330.15666934,
  "quoteVolume": 85064.50548666
}, {
  "date": 1491451200,
  "high": 0.03948097,
  "low": 0.03718301,
  "open": 0.03876801,
  "close": 0.03948097,
  "volume": 5379.65770903,
  "quoteVolume": 140593.90918111
}, {
  "date": 1491465600,
  "high": 0.0397,
  "low": 0.0379,
  "open": 0.03948097,
  "close": 0.03819996,
  "volume": 2726.65326674,
  "quoteVolume": 70086.15436627
}, {
  "date": 1491480000,
  "high": 0.03927588,
  "low": 0.03779596,
  "open": 0.03819501,
  "close": 0.03837102,
  "volume": 3771.21387299,
  "quoteVolume": 97361.95390657
}, {
  "date": 1491494400,
  "high": 0.0384,
  "low": 0.0355,
  "open": 0.03839988,
  "close": 0.036,
  "volume": 13198.55975987,
  "quoteVolume": 359049.79716649
}, {
  "date": 1491508800,
  "high": 0.0364,
  "low": 0.03343,
  "open": 0.03594262,
  "close": 0.03618,
  "volume": 12079.03279474,
  "quoteVolume": 344292.38837771
}, {
  "date": 1491523200,
  "high": 0.0375,
  "low": 0.036,
  "open": 0.03617999,
  "close": 0.03747498,
  "volume": 4673.7674732,
  "quoteVolume": 127346.99077128
}, {
  "date": 1491537600,
  "high": 0.03783,
  "low": 0.03666684,
  "open": 0.03745998,
  "close": 0.036715,
  "volume": 2541.21854167,
  "quoteVolume": 68511.98934299
}, {
  "date": 1491552000,
  "high": 0.0374,
  "low": 0.03605139,
  "open": 0.036715,
  "close": 0.03635001,
  "volume": 3965.90378238,
  "quoteVolume": 108519.21591109
}, {
  "date": 1491566400,
  "high": 0.03732913,
  "low": 0.035,
  "open": 0.03635002,
  "close": 0.03589999,
  "volume": 5858.95728112,
  "quoteVolume": 162998.89035809
}, {
  "date": 1491580800,
  "high": 0.03592984,
  "low": 0.0346,
  "open": 0.03592983,
  "close": 0.0347,
  "volume": 3927.7539813,
  "quoteVolume": 111512.7171117
}, {
  "date": 1491595200,
  "high": 0.0358737,
  "low": 0.034686,
  "open": 0.0347,
  "close": 0.03528362,
  "volume": 2950.90034389,
  "quoteVolume": 83500.95771485
}, {
  "date": 1491609600,
  "high": 0.04244,
  "low": 0.03528362,
  "open": 0.03528362,
  "close": 0.036926,
  "volume": 13661.4514313,
  "quoteVolume": 361683.03521239
}, {
  "date": 1491624000,
  "high": 0.03759998,
  "low": 0.03644001,
  "open": 0.036926,
  "close": 0.03694094,
  "volume": 1396.54447236,
  "quoteVolume": 37868.58500514
}, {
  "date": 1491638400,
  "high": 0.03828,
  "low": 0.03661037,
  "open": 0.03680497,
  "close": 0.0373251,
  "volume": 2126.00600743,
  "quoteVolume": 56826.56803611
}, {
  "date": 1491652800,
  "high": 0.038284,
  "low": 0.03722899,
  "open": 0.0373251,
  "close": 0.03820001,
  "volume": 1818.07352449,
  "quoteVolume": 48198.60056939
}, {
  "date": 1491667200,
  "high": 0.03860482,
  "low": 0.03781,
  "open": 0.03820504,
  "close": 0.0379796,
  "volume": 3452.05947329,
  "quoteVolume": 90405.92188695
}, {
  "date": 1491681600,
  "high": 0.0381999,
  "low": 0.03739629,
  "open": 0.0379796,
  "close": 0.037474,
  "volume": 975.518052,
  "quoteVolume": 25752.61493332
}, {
  "date": 1491696000,
  "high": 0.03747616,
  "low": 0.03674127,
  "open": 0.037405,
  "close": 0.03702,
  "volume": 1881.76895143,
  "quoteVolume": 50844.47160031
}, {
  "date": 1491710400,
  "high": 0.03772527,
  "low": 0.03672218,
  "open": 0.03702,
  "close": 0.03769498,
  "volume": 1189.14943288,
  "quoteVolume": 31961.5161108
}, {
  "date": 1491724800,
  "high": 0.0377,
  "low": 0.0363,
  "open": 0.03769498,
  "close": 0.03688749,
  "volume": 1514.29680471,
  "quoteVolume": 40883.17785943
}, {
  "date": 1491739200,
  "high": 0.03699933,
  "low": 0.03580217,
  "open": 0.03689201,
  "close": 0.03600003,
  "volume": 5075.24826401,
  "quoteVolume": 139644.051918
}, {
  "date": 1491753600,
  "high": 0.03652013,
  "low": 0.03554014,
  "open": 0.03600003,
  "close": 0.0358829,
  "volume": 5403.19276956,
  "quoteVolume": 149835.55796304
}, {
  "date": 1491768000,
  "high": 0.03640765,
  "low": 0.03575297,
  "open": 0.0358829,
  "close": 0.03609801,
  "volume": 2062.94669419,
  "quoteVolume": 57131.94909808
}, {
  "date": 1491782400,
  "high": 0.03636,
  "low": 0.0358129,
  "open": 0.03610302,
  "close": 0.036065,
  "volume": 1255.7989089,
  "quoteVolume": 34802.82264107
}, {
  "date": 1491796800,
  "high": 0.03625773,
  "low": 0.03590483,
  "open": 0.03609976,
  "close": 0.0361,
  "volume": 929.15012563,
  "quoteVolume": 25760.47431601
}, {
  "date": 1491811200,
  "high": 0.03615773,
  "low": 0.03556737,
  "open": 0.03609997,
  "close": 0.03567401,
  "volume": 1138.66348848,
  "quoteVolume": 31824.01624623
}, {
  "date": 1491825600,
  "high": 0.03586,
  "low": 0.0352,
  "open": 0.03567999,
  "close": 0.03531989,
  "volume": 1855.16753134,
  "quoteVolume": 52169.01949402
}, {
  "date": 1491840000,
  "high": 0.03613,
  "low": 0.03514101,
  "open": 0.03531989,
  "close": 0.03588851,
  "volume": 1903.0081507,
  "quoteVolume": 53479.40087843
}, {
  "date": 1491854400,
  "high": 0.03708997,
  "low": 0.03579892,
  "open": 0.03590493,
  "close": 0.03615636,
  "volume": 2445.97429405,
  "quoteVolume": 67086.32042741
}, {
  "date": 1491868800,
  "high": 0.03718684,
  "low": 0.03581144,
  "open": 0.03615636,
  "close": 0.036764,
  "volume": 2086.65692265,
  "quoteVolume": 57165.13740031
}, {
  "date": 1491883200,
  "high": 0.037,
  "low": 0.03635501,
  "open": 0.03675908,
  "close": 0.03657603,
  "volume": 1172.2259244,
  "quoteVolume": 31975.77689009
}, {
  "date": 1491897600,
  "high": 0.03670238,
  "low": 0.0357,
  "open": 0.03661336,
  "close": 0.035927,
  "volume": 1025.84698389,
  "quoteVolume": 28282.71576652
}, {
  "date": 1491912000,
  "high": 0.0363,
  "low": 0.03547449,
  "open": 0.0358605,
  "close": 0.03550001,
  "volume": 2029.88857149,
  "quoteVolume": 56492.38111014
}, {
  "date": 1491926400,
  "high": 0.03618982,
  "low": 0.0354012,
  "open": 0.03550001,
  "close": 0.0359,
  "volume": 2018.2540116,
  "quoteVolume": 56346.36605279
}, {
  "date": 1491940800,
  "high": 0.03587565,
  "low": 0.03545812,
  "open": 0.03585105,
  "close": 0.03569304,
  "volume": 962.12684578,
  "quoteVolume": 27004.81926329
}, {
  "date": 1491955200,
  "high": 0.03585283,
  "low": 0.03562085,
  "open": 0.03569304,
  "close": 0.03569299,
  "volume": 687.20816506,
  "quoteVolume": 19249.94873508
}, {
  "date": 1491969600,
  "high": 0.03599997,
  "low": 0.03555921,
  "open": 0.035692,
  "close": 0.035643,
  "volume": 1299.66170063,
  "quoteVolume": 36321.3392362
}, {
  "date": 1491984000,
  "high": 0.03644997,
  "low": 0.03558,
  "open": 0.035704,
  "close": 0.03599995,
  "volume": 1432.41992669,
  "quoteVolume": 39706.90182228
}, {
  "date": 1491998400,
  "high": 0.03606655,
  "low": 0.03568047,
  "open": 0.03599994,
  "close": 0.03592001,
  "volume": 963.50158381,
  "quoteVolume": 26838.6473586
}, {
  "date": 1492012800,
  "high": 0.0407,
  "low": 0.03588887,
  "open": 0.03592989,
  "close": 0.03857927,
  "volume": 10159.77547039,
  "quoteVolume": 266674.54657497
}, {
  "date": 1492027200,
  "high": 0.0394173,
  "low": 0.0375181,
  "open": 0.0385792,
  "close": 0.03810601,
  "volume": 7493.28928381,
  "quoteVolume": 195189.71921896
}, {
  "date": 1492041600,
  "high": 0.0405,
  "low": 0.037955,
  "open": 0.03810135,
  "close": 0.04004,
  "volume": 5467.77003259,
  "quoteVolume": 139857.5025272
}, {
  "date": 1492056000,
  "high": 0.041335,
  "low": 0.03929002,
  "open": 0.04004,
  "close": 0.04022,
  "volume": 6736.41220433,
  "quoteVolume": 167360.36114867
}, {
  "date": 1492070400,
  "high": 0.04098,
  "low": 0.039674,
  "open": 0.04022,
  "close": 0.04033,
  "volume": 4242.73087968,
  "quoteVolume": 104837.97803553
}, {
  "date": 1492084800,
  "high": 0.04320197,
  "low": 0.04000001,
  "open": 0.04033,
  "close": 0.042753,
  "volume": 9273.457366,
  "quoteVolume": 221005.24636698
}, {
  "date": 1492099200,
  "high": 0.044,
  "low": 0.04201601,
  "open": 0.04279944,
  "close": 0.04241,
  "volume": 10862.10435958,
  "quoteVolume": 252822.68818872
}, {
  "date": 1492113600,
  "high": 0.04300004,
  "low": 0.04155099,
  "open": 0.04243497,
  "close": 0.04249997,
  "volume": 3679.66952102,
  "quoteVolume": 87305.63252302
}, {
  "date": 1492128000,
  "high": 0.04267001,
  "low": 0.0403,
  "open": 0.0424754,
  "close": 0.04113003,
  "volume": 4454.83408995,
  "quoteVolume": 107944.37883573
}, {
  "date": 1492142400,
  "high": 0.04117727,
  "low": 0.0400235,
  "open": 0.04115312,
  "close": 0.04080067,
  "volume": 2708.39649683,
  "quoteVolume": 66820.84550497
}, {
  "date": 1492156800,
  "high": 0.04206982,
  "low": 0.04052787,
  "open": 0.04080301,
  "close": 0.040915,
  "volume": 2653.93457637,
  "quoteVolume": 64268.62328801
}, {
  "date": 1492171200,
  "high": 0.041338,
  "low": 0.03902659,
  "open": 0.040915,
  "close": 0.03937154,
  "volume": 8826.14929161,
  "quoteVolume": 221679.1085577
}, {
  "date": 1492185600,
  "high": 0.03988814,
  "low": 0.03923006,
  "open": 0.0393,
  "close": 0.03978999,
  "volume": 2092.34487003,
  "quoteVolume": 52781.06051524
}, {
  "date": 1492200000,
  "high": 0.04049499,
  "low": 0.03950002,
  "open": 0.03979,
  "close": 0.04012602,
  "volume": 2897.67230672,
  "quoteVolume": 72331.05908157
}, {
  "date": 1492214400,
  "high": 0.040395,
  "low": 0.03960614,
  "open": 0.04012602,
  "close": 0.03994978,
  "volume": 1783.25892001,
  "quoteVolume": 44585.97713736
}, {
  "date": 1492228800,
  "high": 0.04088996,
  "low": 0.03981059,
  "open": 0.03994977,
  "close": 0.04054647,
  "volume": 1901.19560686,
  "quoteVolume": 47214.49973235
}, {
  "date": 1492243200,
  "high": 0.0407,
  "low": 0.04030002,
  "open": 0.04052996,
  "close": 0.0405496,
  "volume": 1165.66550264,
  "quoteVolume": 28765.97994946
}, {
  "date": 1492257600,
  "high": 0.0405498,
  "low": 0.03931001,
  "open": 0.04054979,
  "close": 0.039789,
  "volume": 2172.06176041,
  "quoteVolume": 54444.2826484
}, {
  "date": 1492272000,
  "high": 0.04214407,
  "low": 0.03960084,
  "open": 0.03978898,
  "close": 0.04100517,
  "volume": 7177.89608628,
  "quoteVolume": 174612.35842981
}, {
  "date": 1492286400,
  "high": 0.04300003,
  "low": 0.04049473,
  "open": 0.04108499,
  "close": 0.041501,
  "volume": 4721.59668204,
  "quoteVolume": 113109.28486646
}, {
  "date": 1492300800,
  "high": 0.04162094,
  "low": 0.04100026,
  "open": 0.04158539,
  "close": 0.041122,
  "volume": 1223.66771012,
  "quoteVolume": 29659.45400829
}, {
  "date": 1492315200,
  "high": 0.04142738,
  "low": 0.04090784,
  "open": 0.041122,
  "close": 0.04106097,
  "volume": 762.39477699,
  "quoteVolume": 18526.34480876
}, {
  "date": 1492329600,
  "high": 0.04117893,
  "low": 0.04035198,
  "open": 0.04106097,
  "close": 0.04053,
  "volume": 1264.7431174,
  "quoteVolume": 31054.68627555
}, {
  "date": 1492344000,
  "high": 0.0413,
  "low": 0.04047111,
  "open": 0.04052995,
  "close": 0.04099999,
  "volume": 1428.34243583,
  "quoteVolume": 34886.66186998
}, {
  "date": 1492358400,
  "high": 0.04148396,
  "low": 0.04042122,
  "open": 0.041,
  "close": 0.04045,
  "volume": 2167.89341105,
  "quoteVolume": 53161.25671531
}, {
  "date": 1492372800,
  "high": 0.04105899,
  "low": 0.0403402,
  "open": 0.04043228,
  "close": 0.04100496,
  "volume": 1050.72423689,
  "quoteVolume": 25823.15634982
}, {
  "date": 1492387200,
  "high": 0.04109008,
  "low": 0.04060008,
  "open": 0.04100496,
  "close": 0.04061498,
  "volume": 1253.81736437,
  "quoteVolume": 30645.12390944
}, {
  "date": 1492401600,
  "high": 0.0408,
  "low": 0.04050012,
  "open": 0.040601,
  "close": 0.04062305,
  "volume": 745.11061691,
  "quoteVolume": 18339.58013598
}, {
  "date": 1492416000,
  "high": 0.041,
  "low": 0.04043339,
  "open": 0.04068386,
  "close": 0.04090702,
  "volume": 1009.36386077,
  "quoteVolume": 24831.61851786
}, {
  "date": 1492430400,
  "high": 0.04124999,
  "low": 0.04005,
  "open": 0.04090702,
  "close": 0.04047313,
  "volume": 2797.85558109,
  "quoteVolume": 68756.34100962
}, {
  "date": 1492444800,
  "high": 0.04065802,
  "low": 0.04005006,
  "open": 0.04047313,
  "close": 0.0402,
  "volume": 1353.72584573,
  "quoteVolume": 33533.64163465
}, {
  "date": 1492459200,
  "high": 0.04056,
  "low": 0.0384,
  "open": 0.04019004,
  "close": 0.04009989,
  "volume": 3955.2052153,
  "quoteVolume": 99238.9168207
}, {
  "date": 1492473600,
  "high": 0.04047363,
  "low": 0.03991055,
  "open": 0.04009988,
  "close": 0.04004001,
  "volume": 1625.28882045,
  "quoteVolume": 40438.65639103
}, {
  "date": 1492488000,
  "high": 0.04022166,
  "low": 0.03965728,
  "open": 0.04004002,
  "close": 0.03986585,
  "volume": 1280.9591443,
  "quoteVolume": 32094.23625795
}, {
  "date": 1492502400,
  "high": 0.04064299,
  "low": 0.0398,
  "open": 0.03986585,
  "close": 0.040513,
  "volume": 1486.18048943,
  "quoteVolume": 36875.63716173
}, {
  "date": 1492516800,
  "high": 0.0419625,
  "low": 0.04023224,
  "open": 0.04051299,
  "close": 0.0414,
  "volume": 4349.82636933,
  "quoteVolume": 105387.67206766
}, {
  "date": 1492531200,
  "high": 0.04148894,
  "low": 0.0407777,
  "open": 0.0414,
  "close": 0.04112456,
  "volume": 2117.5048192,
  "quoteVolume": 51474.93944009
}, {
  "date": 1492545600,
  "high": 0.04164801,
  "low": 0.04100001,
  "open": 0.04112456,
  "close": 0.04136,
  "volume": 1877.06404957,
  "quoteVolume": 45328.37876866
}, {
  "date": 1492560000,
  "high": 0.0417,
  "low": 0.04103907,
  "open": 0.0413589,
  "close": 0.04133205,
  "volume": 1502.23520353,
  "quoteVolume": 36269.87373293
}, {
  "date": 1492574400,
  "high": 0.042,
  "low": 0.04114337,
  "open": 0.04133205,
  "close": 0.04160002,
  "volume": 1801.61001672,
  "quoteVolume": 43312.29460327
}, {
  "date": 1492588800,
  "high": 0.04210002,
  "low": 0.04156008,
  "open": 0.04160003,
  "close": 0.04165993,
  "volume": 1178.49922962,
  "quoteVolume": 28230.13731756
}, {
  "date": 1492603200,
  "high": 0.04185,
  "low": 0.04151,
  "open": 0.04165993,
  "close": 0.04168004,
  "volume": 1621.52610282,
  "quoteVolume": 38901.2097427
}, {
  "date": 1492617600,
  "high": 0.04174483,
  "low": 0.04095505,
  "open": 0.041688,
  "close": 0.04117,
  "volume": 1826.57325505,
  "quoteVolume": 44122.65725884
}, {
  "date": 1492632000,
  "high": 0.04131759,
  "low": 0.04104772,
  "open": 0.04109501,
  "close": 0.04120011,
  "volume": 205.48246644,
  "quoteVolume": 4993.08528453
}]