[{
  "date": 1464566400,
  "high": 0.02374999,
  "low": 0.0231507,
  "open": 0.02349995,
  "close": 0.02319998,
  "volume": 1663.55193512,
  "quoteVolume": 71090.50492711
}, {
  "date": 1464580800,
  "high": 0.02375739,
  "low": 0.02312383,
  "open": 0.02319963,
  "close": 0.0233666,
  "volume": 1463.16974902,
  "quoteVolume": 62399.23720658
}, {
  "date": 1464595200,
  "high": 0.02340941,
  "low": 0.0228055,
  "open": 0.02336661,
  "close": 0.02287,
  "volume": 2595.95068226,
  "quoteVolume": 112601.20367471
}, {
  "date": 1464609600,
  "high": 0.02374349,
  "low": 0.02265202,
  "open": 0.02286795,
  "close": 0.02372677,
  "volume": 2665.19314079,
  "quoteVolume": 115291.06537219
}, {
  "date": 1464624000,
  "high": 0.0239,
  "low": 0.02295807,
  "open": 0.02373999,
  "close": 0.02360147,
  "volume": 2812.65752581,
  "quoteVolume": 119981.48232219
}, {
  "date": 1464638400,
  "high": 0.0241799,
  "low": 0.0235,
  "open": 0.0236,
  "close": 0.02383115,
  "volume": 2807.23001186,
  "quoteVolume": 117725.45247902
}, {
  "date": 1464652800,
  "high": 0.023979,
  "low": 0.02344725,
  "open": 0.02383114,
  "close": 0.023672,
  "volume": 1097.86839729,
  "quoteVolume": 46332.27733418
}, {
  "date": 1464667200,
  "high": 0.023826,
  "low": 0.02337147,
  "open": 0.0236661,
  "close": 0.02359398,
  "volume": 767.01877897,
  "quoteVolume": 32493.49899871
}, {
  "date": 1464681600,
  "high": 0.024097,
  "low": 0.02355,
  "open": 0.02358897,
  "close": 0.02392933,
  "volume": 2254.68677721,
  "quoteVolume": 94489.19205945
}, {
  "date": 1464696000,
  "high": 0.02662969,
  "low": 0.02375992,
  "open": 0.0239293,
  "close": 0.02639999,
  "volume": 16671.28076416,
  "quoteVolume": 654498.92661595
}, {
  "date": 1464710400,
  "high": 0.02665,
  "low": 0.025411,
  "open": 0.02638982,
  "close": 0.02633953,
  "volume": 8682.22181923,
  "quoteVolume": 334745.13300532
}, {
  "date": 1464724800,
  "high": 0.0276,
  "low": 0.0259,
  "open": 0.02633998,
  "close": 0.02654409,
  "volume": 13125.98421826,
  "quoteVolume": 488545.53077358
}, {
  "date": 1464739200,
  "high": 0.02730185,
  "low": 0.02603124,
  "open": 0.02654409,
  "close": 0.02659537,
  "volume": 2572.67332523,
  "quoteVolume": 96260.11892611
}, {
  "date": 1464753600,
  "high": 0.0271,
  "low": 0.02606864,
  "open": 0.02660266,
  "close": 0.02612403,
  "volume": 2122.92869091,
  "quoteVolume": 80047.60503791
}, {
  "date": 1464768000,
  "high": 0.02615392,
  "low": 0.025103,
  "open": 0.02612403,
  "close": 0.02528211,
  "volume": 4254.83723246,
  "quoteVolume": 165977.44284969
}, {
  "date": 1464782400,
  "high": 0.0264,
  "low": 0.02493,
  "open": 0.02528159,
  "close": 0.02623,
  "volume": 5646.35454801,
  "quoteVolume": 220479.50330639
}, {
  "date": 1464796800,
  "high": 0.026581,
  "low": 0.02569999,
  "open": 0.02622998,
  "close": 0.02575452,
  "volume": 2781.52512009,
  "quoteVolume": 106787.18917136
}, {
  "date": 1464811200,
  "high": 0.02654321,
  "low": 0.025682,
  "open": 0.02575452,
  "close": 0.02608117,
  "volume": 3189.61723752,
  "quoteVolume": 122127.69861808
}, {
  "date": 1464825600,
  "high": 0.026184,
  "low": 0.02543,
  "open": 0.02608117,
  "close": 0.02546712,
  "volume": 1023.03821616,
  "quoteVolume": 39656.59138497
}, {
  "date": 1464840000,
  "high": 0.0259,
  "low": 0.0251287,
  "open": 0.02546712,
  "close": 0.02585096,
  "volume": 1125.06945922,
  "quoteVolume": 44172.91120521
}, {
  "date": 1464854400,
  "high": 0.0261,
  "low": 0.025465,
  "open": 0.02585096,
  "close": 0.02596206,
  "volume": 1654.72174794,
  "quoteVolume": 63947.15170237
}, {
  "date": 1464868800,
  "high": 0.02644825,
  "low": 0.02573099,
  "open": 0.02596206,
  "close": 0.02601565,
  "volume": 1960.5694088,
  "quoteVolume": 74986.26935554
}, {
  "date": 1464883200,
  "high": 0.026198,
  "low": 0.025813,
  "open": 0.02601565,
  "close": 0.02610389,
  "volume": 745.84004372,
  "quoteVolume": 28699.83257157
}, {
  "date": 1464897600,
  "high": 0.026184,
  "low": 0.02529593,
  "open": 0.02610389,
  "close": 0.025529,
  "volume": 1768.44365599,
  "quoteVolume": 68968.9007412
}, {
  "date": 1464912000,
  "high": 0.02587767,
  "low": 0.02541845,
  "open": 0.02552087,
  "close": 0.02574741,
  "volume": 718.6078358,
  "quoteVolume": 28038.39272399
}, {
  "date": 1464926400,
  "high": 0.02590276,
  "low": 0.02555486,
  "open": 0.02574687,
  "close": 0.02556961,
  "volume": 756.1541651,
  "quoteVolume": 29406.74703323
}, {
  "date": 1464940800,
  "high": 0.02556999,
  "low": 0.0245,
  "open": 0.0255695,
  "close": 0.0247842,
  "volume": 4766.98616311,
  "quoteVolume": 191463.44100316
}, {
  "date": 1464955200,
  "high": 0.025041,
  "low": 0.02373158,
  "open": 0.0247842,
  "close": 0.02394812,
  "volume": 4569.75569461,
  "quoteVolume": 188673.51591022
}, {
  "date": 1464969600,
  "high": 0.02399997,
  "low": 0.02292579,
  "open": 0.02394983,
  "close": 0.02393531,
  "volume": 6276.06302793,
  "quoteVolume": 266587.82189767
}, {
  "date": 1464984000,
  "high": 0.024475,
  "low": 0.02353,
  "open": 0.02393319,
  "close": 0.0242886,
  "volume": 2586.09511977,
  "quoteVolume": 107763.83461703
}, {
  "date": 1464998400,
  "high": 0.024428,
  "low": 0.0238231,
  "open": 0.0242886,
  "close": 0.02382509,
  "volume": 772.65817103,
  "quoteVolume": 32076.97615478
}, {
  "date": 1465012800,
  "high": 0.023895,
  "low": 0.023297,
  "open": 0.02382509,
  "close": 0.0233938,
  "volume": 1437.02151824,
  "quoteVolume": 61114.86021258
}, {
  "date": 1465027200,
  "high": 0.023928,
  "low": 0.02282726,
  "open": 0.0233938,
  "close": 0.02389992,
  "volume": 4819.0713719,
  "quoteVolume": 206150.64323471
}, {
  "date": 1465041600,
  "high": 0.02401,
  "low": 0.023695,
  "open": 0.0239,
  "close": 0.0238857,
  "volume": 1171.56912159,
  "quoteVolume": 49088.829456
}, {
  "date": 1465056000,
  "high": 0.02472463,
  "low": 0.02381412,
  "open": 0.02387586,
  "close": 0.0240536,
  "volume": 4423.36489073,
  "quoteVolume": 181503.64529165
}, {
  "date": 1465070400,
  "high": 0.024088,
  "low": 0.0236,
  "open": 0.0240536,
  "close": 0.02404874,
  "volume": 1065.53877814,
  "quoteVolume": 44670.43241932
}, {
  "date": 1465084800,
  "high": 0.02408825,
  "low": 0.02339568,
  "open": 0.02404868,
  "close": 0.02354889,
  "volume": 1248.34152568,
  "quoteVolume": 52955.19331636
}, {
  "date": 1465099200,
  "high": 0.023923,
  "low": 0.02344499,
  "open": 0.02354819,
  "close": 0.02381001,
  "volume": 1033.27159686,
  "quoteVolume": 43607.74498692
}, {
  "date": 1465113600,
  "high": 0.02429986,
  "low": 0.02371424,
  "open": 0.02381,
  "close": 0.02406899,
  "volume": 1155.95717888,
  "quoteVolume": 48217.99148808
}, {
  "date": 1465128000,
  "high": 0.02421243,
  "low": 0.02358109,
  "open": 0.02406899,
  "close": 0.02403073,
  "volume": 1884.01554032,
  "quoteVolume": 78610.35275374
}, {
  "date": 1465142400,
  "high": 0.024358,
  "low": 0.02375234,
  "open": 0.02403003,
  "close": 0.02427387,
  "volume": 1535.62434805,
  "quoteVolume": 63718.09643048
}, {
  "date": 1465156800,
  "high": 0.02474902,
  "low": 0.02407338,
  "open": 0.02427387,
  "close": 0.02438698,
  "volume": 2707.71663387,
  "quoteVolume": 110978.33686021
}, {
  "date": 1465171200,
  "high": 0.02449291,
  "low": 0.0237017,
  "open": 0.02438769,
  "close": 0.02379168,
  "volume": 1938.80157932,
  "quoteVolume": 80817.35341635
}, {
  "date": 1465185600,
  "high": 0.023975,
  "low": 0.02346794,
  "open": 0.02379168,
  "close": 0.02347932,
  "volume": 1622.31526679,
  "quoteVolume": 68536.42913196
}, {
  "date": 1465200000,
  "high": 0.02389291,
  "low": 0.02347999,
  "open": 0.02347999,
  "close": 0.02374991,
  "volume": 937.80735056,
  "quoteVolume": 39552.58509366
}, {
  "date": 1465214400,
  "high": 0.02396108,
  "low": 0.023582,
  "open": 0.02374991,
  "close": 0.02368968,
  "volume": 748.62448724,
  "quoteVolume": 31442.77723485
}, {
  "date": 1465228800,
  "high": 0.02390001,
  "low": 0.023543,
  "open": 0.02368968,
  "close": 0.02380021,
  "volume": 858.7145325,
  "quoteVolume": 36167.48878016
}, {
  "date": 1465243200,
  "high": 0.0242,
  "low": 0.023701,
  "open": 0.0238,
  "close": 0.02379876,
  "volume": 1184.02954194,
  "quoteVolume": 49393.15300217
}, {
  "date": 1465257600,
  "high": 0.02393691,
  "low": 0.0234,
  "open": 0.02379876,
  "close": 0.02380395,
  "volume": 2612.78024879,
  "quoteVolume": 110832.57917135
}, {
  "date": 1465272000,
  "high": 0.02408995,
  "low": 0.023655,
  "open": 0.02380395,
  "close": 0.02385924,
  "volume": 1074.78338077,
  "quoteVolume": 44975.05036235
}, {
  "date": 1465286400,
  "high": 0.02393,
  "low": 0.02367803,
  "open": 0.023852,
  "close": 0.02378259,
  "volume": 559.59414371,
  "quoteVolume": 23515.39033873
}, {
  "date": 1465300800,
  "high": 0.025098,
  "low": 0.02366694,
  "open": 0.02378251,
  "close": 0.025098,
  "volume": 6977.09715066,
  "quoteVolume": 285991.92305515
}, {
  "date": 1465315200,
  "high": 0.02537502,
  "low": 0.02462441,
  "open": 0.025098,
  "close": 0.0251116,
  "volume": 5474.74024127,
  "quoteVolume": 218456.49587
}, {
  "date": 1465329600,
  "high": 0.02525,
  "low": 0.02486995,
  "open": 0.0251116,
  "close": 0.0251532,
  "volume": 1845.0457813,
  "quoteVolume": 73630.90460568
}, {
  "date": 1465344000,
  "high": 0.02584801,
  "low": 0.02500301,
  "open": 0.02515281,
  "close": 0.02542116,
  "volume": 3357.43474303,
  "quoteVolume": 131460.0554421
}, {
  "date": 1465358400,
  "high": 0.02559729,
  "low": 0.02508623,
  "open": 0.02542059,
  "close": 0.0251066,
  "volume": 1815.01756536,
  "quoteVolume": 71482.16143318
}, {
  "date": 1465372800,
  "high": 0.02512335,
  "low": 0.02466,
  "open": 0.0251091,
  "close": 0.02495067,
  "volume": 2361.39576289,
  "quoteVolume": 94929.19249708
}, {
  "date": 1465387200,
  "high": 0.025574,
  "low": 0.02488504,
  "open": 0.02495023,
  "close": 0.02539164,
  "volume": 1971.60893906,
  "quoteVolume": 77987.40780622
}, {
  "date": 1465401600,
  "high": 0.02539164,
  "low": 0.0248,
  "open": 0.02539164,
  "close": 0.02499999,
  "volume": 1684.27581192,
  "quoteVolume": 67291.65645261
}, {
  "date": 1465416000,
  "high": 0.02512622,
  "low": 0.02456229,
  "open": 0.02499999,
  "close": 0.02480092,
  "volume": 1587.62046595,
  "quoteVolume": 63965.93320777
}, {
  "date": 1465430400,
  "high": 0.02515,
  "low": 0.02470804,
  "open": 0.02480013,
  "close": 0.02496615,
  "volume": 651.73347519,
  "quoteVolume": 26125.74222986
}, {
  "date": 1465444800,
  "high": 0.0249999,
  "low": 0.02481221,
  "open": 0.02496615,
  "close": 0.0249708,
  "volume": 519.64920992,
  "quoteVolume": 20851.85957934
}, {
  "date": 1465459200,
  "high": 0.02516538,
  "low": 0.02486106,
  "open": 0.0249708,
  "close": 0.02497101,
  "volume": 912.96398667,
  "quoteVolume": 36482.16496764
}, {
  "date": 1465473600,
  "high": 0.02555001,
  "low": 0.02492183,
  "open": 0.02497099,
  "close": 0.0252,
  "volume": 2290.54736348,
  "quoteVolume": 90674.16876235
}, {
  "date": 1465488000,
  "high": 0.02532,
  "low": 0.02485,
  "open": 0.02519977,
  "close": 0.02497998,
  "volume": 962.5820722,
  "quoteVolume": 38397.97503779
}, {
  "date": 1465502400,
  "high": 0.02524178,
  "low": 0.02485509,
  "open": 0.02497961,
  "close": 0.02502307,
  "volume": 719.28887379,
  "quoteVolume": 28762.20841361
}, {
  "date": 1465516800,
  "high": 0.02515,
  "low": 0.0246617,
  "open": 0.02502257,
  "close": 0.02477748,
  "volume": 1198.75210797,
  "quoteVolume": 48261.86298857
}, {
  "date": 1465531200,
  "high": 0.02486219,
  "low": 0.02464654,
  "open": 0.02476956,
  "close": 0.02484,
  "volume": 424.75077672,
  "quoteVolume": 17155.60639035
}, {
  "date": 1465545600,
  "high": 0.02488017,
  "low": 0.0242,
  "open": 0.02484,
  "close": 0.02468869,
  "volume": 2282.29904798,
  "quoteVolume": 93376.94642143
}, {
  "date": 1465560000,
  "high": 0.0247,
  "low": 0.0244,
  "open": 0.02468976,
  "close": 0.02456613,
  "volume": 808.38206258,
  "quoteVolume": 32934.76944555
}, {
  "date": 1465574400,
  "high": 0.02456613,
  "low": 0.02391,
  "open": 0.02456613,
  "close": 0.0239287,
  "volume": 2183.78653226,
  "quoteVolume": 90465.25555374
}, {
  "date": 1465588800,
  "high": 0.02418888,
  "low": 0.0239287,
  "open": 0.02392947,
  "close": 0.02403496,
  "volume": 820.13486238,
  "quoteVolume": 34061.25894129
}, {
  "date": 1465603200,
  "high": 0.02409,
  "low": 0.02360688,
  "open": 0.02403496,
  "close": 0.02382992,
  "volume": 1494.40502744,
  "quoteVolume": 62686.67120162
}, {
  "date": 1465617600,
  "high": 0.024007,
  "low": 0.02372124,
  "open": 0.02382992,
  "close": 0.02385861,
  "volume": 504.75932712,
  "quoteVolume": 21142.43504436
}, {
  "date": 1465632000,
  "high": 0.02387,
  "low": 0.02336398,
  "open": 0.02385861,
  "close": 0.023775,
  "volume": 3192.9708784,
  "quoteVolume": 135158.89861138
}, {
  "date": 1465646400,
  "high": 0.02389498,
  "low": 0.02360316,
  "open": 0.02378473,
  "close": 0.02389443,
  "volume": 697.19418623,
  "quoteVolume": 29334.81640507
}, {
  "date": 1465660800,
  "high": 0.02413125,
  "low": 0.023742,
  "open": 0.02389443,
  "close": 0.02395836,
  "volume": 1309.86294291,
  "quoteVolume": 54628.85117813
}, {
  "date": 1465675200,
  "high": 0.0241775,
  "low": 0.0232124,
  "open": 0.02395797,
  "close": 0.02335071,
  "volume": 2883.1136806,
  "quoteVolume": 122347.95951444
}, {
  "date": 1465689600,
  "high": 0.02359871,
  "low": 0.02287309,
  "open": 0.02337056,
  "close": 0.02291829,
  "volume": 4028.96530353,
  "quoteVolume": 173285.44903844
}, {
  "date": 1465704000,
  "high": 0.0231899,
  "low": 0.02280665,
  "open": 0.02291905,
  "close": 0.02298744,
  "volume": 2428.01514975,
  "quoteVolume": 105681.78027653
}, {
  "date": 1465718400,
  "high": 0.02314431,
  "low": 0.0222,
  "open": 0.023007,
  "close": 0.02234629,
  "volume": 3949.16094176,
  "quoteVolume": 175559.35950117
}, {
  "date": 1465732800,
  "high": 0.02325,
  "low": 0.02208,
  "open": 0.02234629,
  "close": 0.023168,
  "volume": 5911.25980001,
  "quoteVolume": 261319.21347418
}, {
  "date": 1465747200,
  "high": 0.02399938,
  "low": 0.023168,
  "open": 0.023168,
  "close": 0.02339971,
  "volume": 5028.97574349,
  "quoteVolume": 212897.30713399
}, {
  "date": 1465761600,
  "high": 0.0237,
  "low": 0.02251001,
  "open": 0.02339236,
  "close": 0.02341899,
  "volume": 5419.56554471,
  "quoteVolume": 235538.29968437
}, {
  "date": 1465776000,
  "high": 0.02379812,
  "low": 0.02290139,
  "open": 0.02340001,
  "close": 0.02317616,
  "volume": 2501.30053698,
  "quoteVolume": 106810.36807814
}, {
  "date": 1465790400,
  "high": 0.0242,
  "low": 0.02305745,
  "open": 0.02317616,
  "close": 0.0242,
  "volume": 3213.98967812,
  "quoteVolume": 135687.07716115
}, {
  "date": 1465804800,
  "high": 0.0243573,
  "low": 0.0238,
  "open": 0.02416396,
  "close": 0.02395,
  "volume": 2399.7119215,
  "quoteVolume": 99849.85163523
}, {
  "date": 1465819200,
  "high": 0.02502572,
  "low": 0.02385601,
  "open": 0.02395,
  "close": 0.024669,
  "volume": 5881.43919394,
  "quoteVolume": 240207.94830155
}, {
  "date": 1465833600,
  "high": 0.0253002,
  "low": 0.02439003,
  "open": 0.0246787,
  "close": 0.02479903,
  "volume": 3382.57247792,
  "quoteVolume": 135711.9825489
}, {
  "date": 1465848000,
  "high": 0.025199,
  "low": 0.02456463,
  "open": 0.02479904,
  "close": 0.02494003,
  "volume": 2024.89749515,
  "quoteVolume": 81357.17176363
}, {
  "date": 1465862400,
  "high": 0.02619096,
  "low": 0.02494,
  "open": 0.02494,
  "close": 0.02616899,
  "volume": 4430.44986524,
  "quoteVolume": 172773.66826099
}, {
  "date": 1465876800,
  "high": 0.027599,
  "low": 0.02612483,
  "open": 0.02615104,
  "close": 0.02644732,
  "volume": 11084.20861531,
  "quoteVolume": 412954.91179408
}, {
  "date": 1465891200,
  "high": 0.028099,
  "low": 0.0256,
  "open": 0.02644959,
  "close": 0.026813,
  "volume": 7466.21295478,
  "quoteVolume": 275360.43658665
}, {
  "date": 1465905600,
  "high": 0.02700302,
  "low": 0.02557352,
  "open": 0.02680433,
  "close": 0.02600041,
  "volume": 6151.39707599,
  "quoteVolume": 234368.20118176
}, {
  "date": 1465920000,
  "high": 0.02684994,
  "low": 0.02559,
  "open": 0.02600018,
  "close": 0.02661588,
  "volume": 3915.531722,
  "quoteVolume": 148752.3849195
}, {
  "date": 1465934400,
  "high": 0.02782477,
  "low": 0.02639429,
  "open": 0.02661588,
  "close": 0.02763762,
  "volume": 4476.31124747,
  "quoteVolume": 164826.43689963
}, {
  "date": 1465948800,
  "high": 0.027795,
  "low": 0.02693388,
  "open": 0.02762427,
  "close": 0.02731739,
  "volume": 2276.51723613,
  "quoteVolume": 83236.094859
}, {
  "date": 1465963200,
  "high": 0.0276,
  "low": 0.026945,
  "open": 0.02733085,
  "close": 0.02716226,
  "volume": 1658.41653766,
  "quoteVolume": 60941.04867135
}, {
  "date": 1465977600,
  "high": 0.027331,
  "low": 0.0262,
  "open": 0.02716226,
  "close": 0.02659912,
  "volume": 2583.77557711,
  "quoteVolume": 97006.4163471
}, {
  "date": 1465992000,
  "high": 0.02712192,
  "low": 0.02646573,
  "open": 0.02658002,
  "close": 0.02660916,
  "volume": 1558.81981012,
  "quoteVolume": 58211.23910525
}, {
  "date": 1466006400,
  "high": 0.02685,
  "low": 0.026051,
  "open": 0.02660912,
  "close": 0.0265014,
  "volume": 1803.51754555,
  "quoteVolume": 68320.64208614
}, {
  "date": 1466020800,
  "high": 0.02667757,
  "low": 0.02635,
  "open": 0.0265014,
  "close": 0.02643199,
  "volume": 750.43759007,
  "quoteVolume": 28303.78169829
}, {
  "date": 1466035200,
  "high": 0.02643363,
  "low": 0.02562311,
  "open": 0.02643203,
  "close": 0.02572,
  "volume": 3916.1521205,
  "quoteVolume": 151369.70239572
}, {
  "date": 1466049600,
  "high": 0.02699,
  "low": 0.0256602,
  "open": 0.02571867,
  "close": 0.02672839,
  "volume": 3335.92197514,
  "quoteVolume": 126007.59111805
}, {
  "date": 1466064000,
  "high": 0.0268,
  "low": 0.02628055,
  "open": 0.026723,
  "close": 0.0265341,
  "volume": 1694.96824386,
  "quoteVolume": 63784.74989277
}, {
  "date": 1466078400,
  "high": 0.02654015,
  "low": 0.0262,
  "open": 0.02653413,
  "close": 0.02632583,
  "volume": 1308.87463959,
  "quoteVolume": 49618.54243791
}, {
  "date": 1466092800,
  "high": 0.02697,
  "low": 0.02632,
  "open": 0.02632583,
  "close": 0.02687898,
  "volume": 2829.34755328,
  "quoteVolume": 105934.28134591
}, {
  "date": 1466107200,
  "high": 0.02723999,
  "low": 0.02665001,
  "open": 0.02687899,
  "close": 0.02688999,
  "volume": 2247.3734975,
  "quoteVolume": 83465.96793839
}, {
  "date": 1466121600,
  "high": 0.02798739,
  "low": 0.02666102,
  "open": 0.02688917,
  "close": 0.02771602,
  "volume": 3602.14912333,
  "quoteVolume": 131961.47852174
}, {
  "date": 1466136000,
  "high": 0.02798924,
  "low": 0.02595602,
  "open": 0.02770611,
  "close": 0.02614103,
  "volume": 7910.54500788,
  "quoteVolume": 290862.88671924
}, {
  "date": 1466150400,
  "high": 0.02614107,
  "low": 0.01722,
  "open": 0.026141,
  "close": 0.02409997,
  "volume": 43454.68402805,
  "quoteVolume": 1933734.1880531
}, {
  "date": 1466164800,
  "high": 0.02410603,
  "low": 0.0210001,
  "open": 0.02409995,
  "close": 0.02233001,
  "volume": 16641.12992144,
  "quoteVolume": 739026.65262449
}, {
  "date": 1466179200,
  "high": 0.02240001,
  "low": 0.01750222,
  "open": 0.02233334,
  "close": 0.01825977,
  "volume": 17369.19510495,
  "quoteVolume": 894308.63288238
}, {
  "date": 1466193600,
  "high": 0.020999,
  "low": 0.0181,
  "open": 0.01825948,
  "close": 0.02052849,
  "volume": 13704.73783378,
  "quoteVolume": 697625.914361
}, {
  "date": 1466208000,
  "high": 0.02055684,
  "low": 0.01919747,
  "open": 0.02052849,
  "close": 0.0195,
  "volume": 3755.34633363,
  "quoteVolume": 189668.66599628
}, {
  "date": 1466222400,
  "high": 0.0195,
  "low": 0.0168201,
  "open": 0.01949912,
  "close": 0.01731,
  "volume": 9676.34003119,
  "quoteVolume": 533858.52634422
}, {
  "date": 1466236800,
  "high": 0.0187734,
  "low": 0.016839,
  "open": 0.01731,
  "close": 0.0173,
  "volume": 10665.87584262,
  "quoteVolume": 594378.73280003
}, {
  "date": 1466251200,
  "high": 0.0179,
  "low": 0.0127,
  "open": 0.0173,
  "close": 0.01440001,
  "volume": 19543.24437551,
  "quoteVolume": 1218951.6529701
}, {
  "date": 1466265600,
  "high": 0.0167993,
  "low": 0.01243657,
  "open": 0.01440001,
  "close": 0.01582501,
  "volume": 28122.97003367,
  "quoteVolume": 1962013.7611186
}, {
  "date": 1466280000,
  "high": 0.0163,
  "low": 0.01453987,
  "open": 0.01588,
  "close": 0.0149243,
  "volume": 7721.65360714,
  "quoteVolume": 498254.50262972
}, {
  "date": 1466294400,
  "high": 0.0174421,
  "low": 0.01402,
  "open": 0.01492333,
  "close": 0.01660001,
  "volume": 10609.24002093,
  "quoteVolume": 688253.502317
}, {
  "date": 1466308800,
  "high": 0.01765997,
  "low": 0.016121,
  "open": 0.01660001,
  "close": 0.01698891,
  "volume": 6868.37317799,
  "quoteVolume": 407249.90741126
}, {
  "date": 1466323200,
  "high": 0.0176,
  "low": 0.0163,
  "open": 0.01698891,
  "close": 0.01674738,
  "volume": 6601.0217305,
  "quoteVolume": 387497.47840624
}, {
  "date": 1466337600,
  "high": 0.01677888,
  "low": 0.01567047,
  "open": 0.01674738,
  "close": 0.01621134,
  "volume": 7240.68015619,
  "quoteVolume": 447216.54676798
}, {
  "date": 1466352000,
  "high": 0.01633388,
  "low": 0.015333,
  "open": 0.01621134,
  "close": 0.01596861,
  "volume": 7239.50030245,
  "quoteVolume": 460596.67692217
}, {
  "date": 1466366400,
  "high": 0.01680204,
  "low": 0.015847,
  "open": 0.01597229,
  "close": 0.01603166,
  "volume": 5108.50475365,
  "quoteVolume": 313802.98543668
}, {
  "date": 1466380800,
  "high": 0.01646941,
  "low": 0.01590006,
  "open": 0.01603166,
  "close": 0.01606434,
  "volume": 2408.64231621,
  "quoteVolume": 148607.3923952
}, {
  "date": 1466395200,
  "high": 0.01620079,
  "low": 0.0137,
  "open": 0.01619485,
  "close": 0.01474871,
  "volume": 14097.35150556,
  "quoteVolume": 952391.34901886
}, {
  "date": 1466409600,
  "high": 0.015494,
  "low": 0.01424726,
  "open": 0.01474871,
  "close": 0.01541023,
  "volume": 4442.73248738,
  "quoteVolume": 298578.23138455
}, {
  "date": 1466424000,
  "high": 0.01652898,
  "low": 0.0149,
  "open": 0.01541345,
  "close": 0.01606746,
  "volume": 10378.09089105,
  "quoteVolume": 657299.0874422
}, {
  "date": 1466438400,
  "high": 0.01639009,
  "low": 0.0158118,
  "open": 0.01603207,
  "close": 0.01635978,
  "volume": 3230.58210959,
  "quoteVolume": 200029.99422766
}, {
  "date": 1466452800,
  "high": 0.01644,
  "low": 0.01592,
  "open": 0.01636057,
  "close": 0.01606888,
  "volume": 1819.33672037,
  "quoteVolume": 113080.06656816
}, {
  "date": 1466467200,
  "high": 0.0170678,
  "low": 0.01604435,
  "open": 0.01606888,
  "close": 0.016673,
  "volume": 5596.9515528,
  "quoteVolume": 337020.85364702
}, {
  "date": 1466481600,
  "high": 0.01672699,
  "low": 0.01611159,
  "open": 0.01666433,
  "close": 0.01643728,
  "volume": 2678.86562845,
  "quoteVolume": 163017.95812524
}, {
  "date": 1466496000,
  "high": 0.018637,
  "low": 0.01625,
  "open": 0.01643777,
  "close": 0.01837939,
  "volume": 8704.15032106,
  "quoteVolume": 496934.52437114
}, {
  "date": 1466510400,
  "high": 0.01945,
  "low": 0.017941,
  "open": 0.01839109,
  "close": 0.01856868,
  "volume": 16642.17785839,
  "quoteVolume": 892410.65393332
}, {
  "date": 1466524800,
  "high": 0.0192608,
  "low": 0.017355,
  "open": 0.01857084,
  "close": 0.01862234,
  "volume": 11031.12339931,
  "quoteVolume": 600211.57611341
}, {
  "date": 1466539200,
  "high": 0.0204,
  "low": 0.0183153,
  "open": 0.01860293,
  "close": 0.01959998,
  "volume": 8419.93034886,
  "quoteVolume": 438252.73764973
}, {
  "date": 1466553600,
  "high": 0.022338,
  "low": 0.01956005,
  "open": 0.019597,
  "close": 0.0223,
  "volume": 16965.73064146,
  "quoteVolume": 813272.92857102
}, {
  "date": 1466568000,
  "high": 0.02389997,
  "low": 0.02146692,
  "open": 0.02229351,
  "close": 0.0230658,
  "volume": 21382.43022501,
  "quoteVolume": 942684.296105
}, {
  "date": 1466582400,
  "high": 0.02320019,
  "low": 0.019,
  "open": 0.0230658,
  "close": 0.02099996,
  "volume": 15730.66603507,
  "quoteVolume": 737953.93263437
}, {
  "date": 1466596800,
  "high": 0.02242999,
  "low": 0.0205,
  "open": 0.02099996,
  "close": 0.02234729,
  "volume": 8170.53052205,
  "quoteVolume": 382064.61829421
}, {
  "date": 1466611200,
  "high": 0.02321411,
  "low": 0.0218,
  "open": 0.02234793,
  "close": 0.02230154,
  "volume": 8740.85370635,
  "quoteVolume": 389519.41576578
}, {
  "date": 1466625600,
  "high": 0.0225,
  "low": 0.0214,
  "open": 0.02229956,
  "close": 0.02216703,
  "volume": 4734.71109103,
  "quoteVolume": 215348.27786779
}, {
  "date": 1466640000,
  "high": 0.0234552,
  "low": 0.0218,
  "open": 0.02216704,
  "close": 0.02217038,
  "volume": 6876.82128492,
  "quoteVolume": 302979.5105943
}, {
  "date": 1466654400,
  "high": 0.02263796,
  "low": 0.0218,
  "open": 0.0221932,
  "close": 0.02215784,
  "volume": 2659.6819909,
  "quoteVolume": 119872.12421606
}, {
  "date": 1466668800,
  "high": 0.022257,
  "low": 0.02151181,
  "open": 0.02214052,
  "close": 0.0217637,
  "volume": 3429.78859692,
  "quoteVolume": 157068.13128148
}, {
  "date": 1466683200,
  "high": 0.02248876,
  "low": 0.0216,
  "open": 0.021763,
  "close": 0.02245,
  "volume": 3080.13251701,
  "quoteVolume": 139848.88277445
}, {
  "date": 1466697600,
  "high": 0.02249989,
  "low": 0.0216,
  "open": 0.02245,
  "close": 0.02200128,
  "volume": 3320.87892644,
  "quoteVolume": 151080.85960096
}, {
  "date": 1466712000,
  "high": 0.02209997,
  "low": 0.02161366,
  "open": 0.02199975,
  "close": 0.02183901,
  "volume": 1242.31449853,
  "quoteVolume": 56765.13116757
}, {
  "date": 1466726400,
  "high": 0.02190605,
  "low": 0.02016495,
  "open": 0.02185157,
  "close": 0.02043094,
  "volume": 6046.6864662,
  "quoteVolume": 288267.31949888
}, {
  "date": 1466740800,
  "high": 0.02169901,
  "low": 0.019998,
  "open": 0.02039428,
  "close": 0.02118496,
  "volume": 7131.68768062,
  "quoteVolume": 342793.91028207
}, {
  "date": 1466755200,
  "high": 0.02152992,
  "low": 0.0208888,
  "open": 0.02118497,
  "close": 0.02111128,
  "volume": 1924.9487177,
  "quoteVolume": 90779.85586484
}, {
  "date": 1466769600,
  "high": 0.0218,
  "low": 0.02076,
  "open": 0.02111128,
  "close": 0.02149907,
  "volume": 3597.06192621,
  "quoteVolume": 169096.55769148
}, {
  "date": 1466784000,
  "high": 0.021733,
  "low": 0.021237,
  "open": 0.02145647,
  "close": 0.0214002,
  "volume": 1815.32613013,
  "quoteVolume": 84518.18533189
}, {
  "date": 1466798400,
  "high": 0.021627,
  "low": 0.02132,
  "open": 0.0214002,
  "close": 0.02154587,
  "volume": 848.33985465,
  "quoteVolume": 39441.51223511
}, {
  "date": 1466812800,
  "high": 0.02159,
  "low": 0.02075,
  "open": 0.02155556,
  "close": 0.02103671,
  "volume": 2220.87451473,
  "quoteVolume": 105344.83368887
}, {
  "date": 1466827200,
  "high": 0.021318,
  "low": 0.02069328,
  "open": 0.02103006,
  "close": 0.020738,
  "volume": 1712.56513037,
  "quoteVolume": 81356.26750774
}, {
  "date": 1466841600,
  "high": 0.02100011,
  "low": 0.020667,
  "open": 0.020738,
  "close": 0.02095789,
  "volume": 960.79155563,
  "quoteVolume": 46161.51535977
}, {
  "date": 1466856000,
  "high": 0.0216,
  "low": 0.02075267,
  "open": 0.02095789,
  "close": 0.02125692,
  "volume": 2248.84419388,
  "quoteVolume": 106072.57577291
}, {
  "date": 1466870400,
  "high": 0.02185,
  "low": 0.0212,
  "open": 0.02125692,
  "close": 0.0215665,
  "volume": 2363.56571472,
  "quoteVolume": 109547.55759288
}, {
  "date": 1466884800,
  "high": 0.02169,
  "low": 0.0212,
  "open": 0.02157108,
  "close": 0.02140001,
  "volume": 1545.40585556,
  "quoteVolume": 72051.03525858
}, {
  "date": 1466899200,
  "high": 0.021685,
  "low": 0.02137278,
  "open": 0.02140966,
  "close": 0.02164501,
  "volume": 716.21389287,
  "quoteVolume": 33274.26157667
}, {
  "date": 1466913600,
  "high": 0.02179999,
  "low": 0.021435,
  "open": 0.02164501,
  "close": 0.02145862,
  "volume": 902.51086976,
  "quoteVolume": 41720.93032099
}, {
  "date": 1466928000,
  "high": 0.021655,
  "low": 0.02140006,
  "open": 0.021443,
  "close": 0.02160003,
  "volume": 768.75975772,
  "quoteVolume": 35720.67173724
}, {
  "date": 1466942400,
  "high": 0.0232217,
  "low": 0.02154203,
  "open": 0.02159126,
  "close": 0.02216898,
  "volume": 5828.25531767,
  "quoteVolume": 261580.05318947
}, {
  "date": 1466956800,
  "high": 0.0223892,
  "low": 0.0215,
  "open": 0.02216897,
  "close": 0.0218,
  "volume": 1861.78046669,
  "quoteVolume": 85057.84279643
}, {
  "date": 1466971200,
  "high": 0.02204131,
  "low": 0.02169215,
  "open": 0.02178721,
  "close": 0.0219363,
  "volume": 894.08589578,
  "quoteVolume": 40908.07397978
}, {
  "date": 1466985600,
  "high": 0.02229,
  "low": 0.021621,
  "open": 0.02193538,
  "close": 0.02170243,
  "volume": 1679.10213811,
  "quoteVolume": 76684.82351054
}, {
  "date": 1467000000,
  "high": 0.02187703,
  "low": 0.02151,
  "open": 0.02170301,
  "close": 0.02164884,
  "volume": 1051.90953954,
  "quoteVolume": 48530.3103711
}, {
  "date": 1467014400,
  "high": 0.02196896,
  "low": 0.02160021,
  "open": 0.02164774,
  "close": 0.02185,
  "volume": 725.81903047,
  "quoteVolume": 33306.80348735
}, {
  "date": 1467028800,
  "high": 0.0221,
  "low": 0.02175,
  "open": 0.02185,
  "close": 0.02177001,
  "volume": 1561.43830214,
  "quoteVolume": 71251.5958149
}, {
  "date": 1467043200,
  "high": 0.0219,
  "low": 0.02141,
  "open": 0.02177841,
  "close": 0.02157933,
  "volume": 1817.0903318,
  "quoteVolume": 83982.89347656
}, {
  "date": 1467057600,
  "high": 0.02175612,
  "low": 0.0212,
  "open": 0.02157933,
  "close": 0.02129997,
  "volume": 1128.1727253,
  "quoteVolume": 52605.50820772
}, {
  "date": 1467072000,
  "high": 0.0213,
  "low": 0.02086174,
  "open": 0.02129997,
  "close": 0.02118,
  "volume": 1600.11799384,
  "quoteVolume": 75911.39925274
}, {
  "date": 1467086400,
  "high": 0.02129,
  "low": 0.02089268,
  "open": 0.02118999,
  "close": 0.02112081,
  "volume": 1101.17708779,
  "quoteVolume": 52278.1612226
}, {
  "date": 1467100800,
  "high": 0.02114999,
  "low": 0.02089,
  "open": 0.0211216,
  "close": 0.02094087,
  "volume": 822.90763527,
  "quoteVolume": 39207.81875671
}, {
  "date": 1467115200,
  "high": 0.02097867,
  "low": 0.0192611,
  "open": 0.02094087,
  "close": 0.02011107,
  "volume": 7724.87415039,
  "quoteVolume": 385573.68786296
}, {
  "date": 1467129600,
  "high": 0.02012007,
  "low": 0.01765,
  "open": 0.02011,
  "close": 0.01842877,
  "volume": 12348.31545582,
  "quoteVolume": 658497.36895949
}, {
  "date": 1467144000,
  "high": 0.01927381,
  "low": 0.0183333,
  "open": 0.01842877,
  "close": 0.01883932,
  "volume": 3767.86284615,
  "quoteVolume": 201064.72313456
}, {
  "date": 1467158400,
  "high": 0.01938,
  "low": 0.01809139,
  "open": 0.01881674,
  "close": 0.01887452,
  "volume": 4343.29238865,
  "quoteVolume": 231860.57067517
}, {
  "date": 1467172800,
  "high": 0.01923084,
  "low": 0.01869,
  "open": 0.01887243,
  "close": 0.01912488,
  "volume": 1751.54607597,
  "quoteVolume": 92093.64464797
}, {
  "date": 1467187200,
  "high": 0.01921705,
  "low": 0.018525,
  "open": 0.0191251,
  "close": 0.01881344,
  "volume": 2464.07660605,
  "quoteVolume": 131075.4713083
}, {
  "date": 1467201600,
  "high": 0.019772,
  "low": 0.01862204,
  "open": 0.01881345,
  "close": 0.01974936,
  "volume": 3252.10333679,
  "quoteVolume": 169306.97718059
}, {
  "date": 1467216000,
  "high": 0.01997888,
  "low": 0.019138,
  "open": 0.01976003,
  "close": 0.01997883,
  "volume": 2789.8700914,
  "quoteVolume": 142636.92241992
}, {
  "date": 1467230400,
  "high": 0.0205,
  "low": 0.0194,
  "open": 0.01994999,
  "close": 0.01970076,
  "volume": 3944.3788286,
  "quoteVolume": 196854.58974759
}, {
  "date": 1467244800,
  "high": 0.01988897,
  "low": 0.01948,
  "open": 0.01970078,
  "close": 0.01972,
  "volume": 1128.59393832,
  "quoteVolume": 57312.54459999
}, {
  "date": 1467259200,
  "high": 0.02004998,
  "low": 0.01961742,
  "open": 0.01972,
  "close": 0.01968008,
  "volume": 829.93572318,
  "quoteVolume": 41870.49729728
}, {
  "date": 1467273600,
  "high": 0.01971,
  "low": 0.0187,
  "open": 0.01968486,
  "close": 0.01891171,
  "volume": 3790.39984434,
  "quoteVolume": 198792.04999318
}, {
  "date": 1467288000,
  "high": 0.01907598,
  "low": 0.01845,
  "open": 0.01891063,
  "close": 0.018705,
  "volume": 2484.6616633,
  "quoteVolume": 133206.316479
}, {
  "date": 1467302400,
  "high": 0.01875,
  "low": 0.01844388,
  "open": 0.018705,
  "close": 0.01851315,
  "volume": 1068.00013301,
  "quoteVolume": 57467.70953839
}, {
  "date": 1467316800,
  "high": 0.01899506,
  "low": 0.01845,
  "open": 0.018513,
  "close": 0.0185,
  "volume": 1056.8086008,
  "quoteVolume": 56692.15588628
}, {
  "date": 1467331200,
  "high": 0.01862,
  "low": 0.01803,
  "open": 0.01849999,
  "close": 0.01806,
  "volume": 1602.63411881,
  "quoteVolume": 87377.83452332
}, {
  "date": 1467345600,
  "high": 0.0183,
  "low": 0.01784614,
  "open": 0.018044,
  "close": 0.01807836,
  "volume": 1580.13507596,
  "quoteVolume": 87672.33224409
}, {
  "date": 1467360000,
  "high": 0.0182655,
  "low": 0.01750161,
  "open": 0.01806027,
  "close": 0.01761404,
  "volume": 1794.31207276,
  "quoteVolume": 100799.69834325
}, {
  "date": 1467374400,
  "high": 0.01803387,
  "low": 0.017221,
  "open": 0.01762836,
  "close": 0.01774225,
  "volume": 3753.11216739,
  "quoteVolume": 213299.16334039
}, {
  "date": 1467388800,
  "high": 0.01807985,
  "low": 0.0174997,
  "open": 0.01773844,
  "close": 0.01796254,
  "volume": 1817.46488605,
  "quoteVolume": 102134.2934386
}, {
  "date": 1467403200,
  "high": 0.01838725,
  "low": 0.017871,
  "open": 0.01796349,
  "close": 0.018098,
  "volume": 1395.24405008,
  "quoteVolume": 76904.8542184
}, {
  "date": 1467417600,
  "high": 0.0181,
  "low": 0.01755555,
  "open": 0.01809955,
  "close": 0.018038,
  "volume": 1066.09958862,
  "quoteVolume": 59852.09907443
}, {
  "date": 1467432000,
  "high": 0.0181,
  "low": 0.0176999,
  "open": 0.01803421,
  "close": 0.0178085,
  "volume": 478.41420114,
  "quoteVolume": 26832.21607755
}, {
  "date": 1467446400,
  "high": 0.01784703,
  "low": 0.01719943,
  "open": 0.01779395,
  "close": 0.01736142,
  "volume": 1731.12996919,
  "quoteVolume": 99240.4517222
}, {
  "date": 1467460800,
  "high": 0.017544,
  "low": 0.017153,
  "open": 0.01736142,
  "close": 0.01745598,
  "volume": 1071.60977768,
  "quoteVolume": 61763.3937499
}, {
  "date": 1467475200,
  "high": 0.017524,
  "low": 0.0172,
  "open": 0.01745511,
  "close": 0.01736066,
  "volume": 703.24021819,
  "quoteVolume": 40424.50870351
}, {
  "date": 1467489600,
  "high": 0.017499,
  "low": 0.01716612,
  "open": 0.01736066,
  "close": 0.017241,
  "volume": 1009.68051372,
  "quoteVolume": 58428.66663693
}, {
  "date": 1467504000,
  "high": 0.01751705,
  "low": 0.01716,
  "open": 0.01724959,
  "close": 0.01738586,
  "volume": 886.49758434,
  "quoteVolume": 51186.08472546
}, {
  "date": 1467518400,
  "high": 0.0176977,
  "low": 0.01726642,
  "open": 0.01738586,
  "close": 0.01763964,
  "volume": 751.91395526,
  "quoteVolume": 42938.78514716
}, {
  "date": 1467532800,
  "high": 0.01790638,
  "low": 0.01745,
  "open": 0.01763964,
  "close": 0.0175894,
  "volume": 1373.10121679,
  "quoteVolume": 77322.23621919
}, {
  "date": 1467547200,
  "high": 0.018,
  "low": 0.01745493,
  "open": 0.01759,
  "close": 0.01778535,
  "volume": 1574.19387091,
  "quoteVolume": 88421.43874848
}, {
  "date": 1467561600,
  "high": 0.017998,
  "low": 0.01752,
  "open": 0.01778521,
  "close": 0.01763462,
  "volume": 821.83907508,
  "quoteVolume": 46320.55205202
}, {
  "date": 1467576000,
  "high": 0.018156,
  "low": 0.01763421,
  "open": 0.01763462,
  "close": 0.01777967,
  "volume": 1374.34118041,
  "quoteVolume": 76637.070998
}, {
  "date": 1467590400,
  "high": 0.01799086,
  "low": 0.01755146,
  "open": 0.01778145,
  "close": 0.01755146,
  "volume": 742.61051293,
  "quoteVolume": 41870.78917772
}, {
  "date": 1467604800,
  "high": 0.01775058,
  "low": 0.0174247,
  "open": 0.01755186,
  "close": 0.01744772,
  "volume": 794.52842563,
  "quoteVolume": 45171.57832044
}, {
  "date": 1467619200,
  "high": 0.0174517,
  "low": 0.0171993,
  "open": 0.01744772,
  "close": 0.017259,
  "volume": 1513.60998105,
  "quoteVolume": 87515.37761185
}, {
  "date": 1467633600,
  "high": 0.01727694,
  "low": 0.01678597,
  "open": 0.017259,
  "close": 0.0170551,
  "volume": 3539.6672073,
  "quoteVolume": 208223.25351283
}, {
  "date": 1467648000,
  "high": 0.017249,
  "low": 0.01685,
  "open": 0.01705644,
  "close": 0.01687802,
  "volume": 1154.01642683,
  "quoteVolume": 67575.26429268
}, {
  "date": 1467662400,
  "high": 0.01718,
  "low": 0.016791,
  "open": 0.01687802,
  "close": 0.0167924,
  "volume": 974.80114998,
  "quoteVolume": 57673.41318557
}, {
  "date": 1467676800,
  "high": 0.01699147,
  "low": 0.01671429,
  "open": 0.01679195,
  "close": 0.01681878,
  "volume": 784.61749045,
  "quoteVolume": 46540.16714365
}, {
  "date": 1467691200,
  "high": 0.0168838,
  "low": 0.01615,
  "open": 0.0168838,
  "close": 0.01620005,
  "volume": 2640.11936506,
  "quoteVolume": 160466.29761608
}, {
  "date": 1467705600,
  "high": 0.01622006,
  "low": 0.01438001,
  "open": 0.01617927,
  "close": 0.01519149,
  "volume": 11222.36984239,
  "quoteVolume": 737925.39558475
}, {
  "date": 1467720000,
  "high": 0.01522129,
  "low": 0.01415,
  "open": 0.015171,
  "close": 0.01492817,
  "volume": 7013.77836192,
  "quoteVolume": 477589.71799728
}, {
  "date": 1467734400,
  "high": 0.015099,
  "low": 0.014501,
  "open": 0.0149281,
  "close": 0.0148,
  "volume": 3359.5573884,
  "quoteVolume": 227308.81607876
}, {
  "date": 1467748800,
  "high": 0.01586,
  "low": 0.01474157,
  "open": 0.0147998,
  "close": 0.01581388,
  "volume": 3629.36428893,
  "quoteVolume": 237317.69840182
}, {
  "date": 1467763200,
  "high": 0.01584505,
  "low": 0.01518,
  "open": 0.01581424,
  "close": 0.01532753,
  "volume": 1742.85468779,
  "quoteVolume": 113431.43463864
}, {
  "date": 1467777600,
  "high": 0.01649997,
  "low": 0.01532751,
  "open": 0.01532751,
  "close": 0.01591723,
  "volume": 3768.13293747,
  "quoteVolume": 234101.16852511
}, {
  "date": 1467792000,
  "high": 0.016405,
  "low": 0.01573028,
  "open": 0.01591723,
  "close": 0.01593999,
  "volume": 2144.76057334,
  "quoteVolume": 133010.73394537
}, {
  "date": 1467806400,
  "high": 0.016046,
  "low": 0.0153264,
  "open": 0.0159461,
  "close": 0.01579,
  "volume": 2920.56209662,
  "quoteVolume": 186069.10880352
}, {
  "date": 1467820800,
  "high": 0.01592,
  "low": 0.015501,
  "open": 0.01579,
  "close": 0.01561304,
  "volume": 1018.06979964,
  "quoteVolume": 64908.56437872
}, {
  "date": 1467835200,
  "high": 0.01569431,
  "low": 0.01537501,
  "open": 0.01561304,
  "close": 0.01553048,
  "volume": 1030.10638162,
  "quoteVolume": 66323.34248887
}, {
  "date": 1467849600,
  "high": 0.01559962,
  "low": 0.01503011,
  "open": 0.01553046,
  "close": 0.01503129,
  "volume": 1568.22827265,
  "quoteVolume": 102368.31982924
}, {
  "date": 1467864000,
  "high": 0.015971,
  "low": 0.015011,
  "open": 0.01503129,
  "close": 0.01562999,
  "volume": 2236.01463889,
  "quoteVolume": 143414.26430149
}, {
  "date": 1467878400,
  "high": 0.015798,
  "low": 0.015241,
  "open": 0.0156201,
  "close": 0.01561695,
  "volume": 1722.05050218,
  "quoteVolume": 111185.54096117
}, {
  "date": 1467892800,
  "high": 0.015888,
  "low": 0.0155,
  "open": 0.0156181,
  "close": 0.01575006,
  "volume": 904.80521523,
  "quoteVolume": 57613.48651112
}, {
  "date": 1467907200,
  "high": 0.01622999,
  "low": 0.01565599,
  "open": 0.01575006,
  "close": 0.01584186,
  "volume": 2978.48914331,
  "quoteVolume": 186319.71025707
}, {
  "date": 1467921600,
  "high": 0.0160527,
  "low": 0.015587,
  "open": 0.01583589,
  "close": 0.0157886,
  "volume": 1017.19321898,
  "quoteVolume": 64224.67346481
}, {
  "date": 1467936000,
  "high": 0.01579998,
  "low": 0.01555,
  "open": 0.01574201,
  "close": 0.01570396,
  "volume": 498.63526969,
  "quoteVolume": 31842.88167245
}, {
  "date": 1467950400,
  "high": 0.01595799,
  "low": 0.01555414,
  "open": 0.01564247,
  "close": 0.015889,
  "volume": 690.76433811,
  "quoteVolume": 43826.23259184
}, {
  "date": 1467964800,
  "high": 0.016,
  "low": 0.01571,
  "open": 0.015889,
  "close": 0.01592506,
  "volume": 725.67884383,
  "quoteVolume": 45773.53472118
}, {
  "date": 1467979200,
  "high": 0.01667,
  "low": 0.01587002,
  "open": 0.01592505,
  "close": 0.01614063,
  "volume": 3964.79273145,
  "quoteVolume": 242993.20060256
}, {
  "date": 1467993600,
  "high": 0.01684186,
  "low": 0.01611927,
  "open": 0.01624026,
  "close": 0.01670001,
  "volume": 1277.97348317,
  "quoteVolume": 77513.59324666
}, {
  "date": 1468008000,
  "high": 0.0175,
  "low": 0.0165314,
  "open": 0.0167974,
  "close": 0.01707421,
  "volume": 3967.97282336,
  "quoteVolume": 231246.84915368
}, {
  "date": 1468022400,
  "high": 0.017349,
  "low": 0.0165,
  "open": 0.0170742,
  "close": 0.01662,
  "volume": 1948.25172291,
  "quoteVolume": 114428.47860584
}, {
  "date": 1468036800,
  "high": 0.0169897,
  "low": 0.016428,
  "open": 0.01661999,
  "close": 0.016641,
  "volume": 1323.26377874,
  "quoteVolume": 79157.27580407
}, {
  "date": 1468051200,
  "high": 0.01687979,
  "low": 0.01648,
  "open": 0.01664109,
  "close": 0.01653887,
  "volume": 1414.68055655,
  "quoteVolume": 85075.33537096
}, {
  "date": 1468065600,
  "high": 0.0168,
  "low": 0.0164,
  "open": 0.0165395,
  "close": 0.01662919,
  "volume": 1117.48200004,
  "quoteVolume": 67364.46098683
}, {
  "date": 1468080000,
  "high": 0.0173,
  "low": 0.0164301,
  "open": 0.01662921,
  "close": 0.01721175,
  "volume": 3314.7191834,
  "quoteVolume": 193994.15304832
}, {
  "date": 1468094400,
  "high": 0.01725,
  "low": 0.01653412,
  "open": 0.01720299,
  "close": 0.01686006,
  "volume": 1054.65168104,
  "quoteVolume": 62630.53012303
}, {
  "date": 1468108800,
  "high": 0.01686018,
  "low": 0.016525,
  "open": 0.01686007,
  "close": 0.01666051,
  "volume": 932.07655078,
  "quoteVolume": 55932.05288405
}, {
  "date": 1468123200,
  "high": 0.01688,
  "low": 0.01655061,
  "open": 0.01666241,
  "close": 0.01673257,
  "volume": 440.59536665,
  "quoteVolume": 26359.97124113
}, {
  "date": 1468137600,
  "high": 0.01710037,
  "low": 0.01670094,
  "open": 0.01673613,
  "close": 0.01702187,
  "volume": 580.05563925,
  "quoteVolume": 34264.54674727
}, {
  "date": 1468152000,
  "high": 0.01704998,
  "low": 0.016785,
  "open": 0.01702187,
  "close": 0.01698446,
  "volume": 655.58520491,
  "quoteVolume": 38774.50423568
}, {
  "date": 1468166400,
  "high": 0.01704859,
  "low": 0.01685102,
  "open": 0.01698446,
  "close": 0.01685941,
  "volume": 342.60703129,
  "quoteVolume": 20212.9782715
}, {
  "date": 1468180800,
  "high": 0.016872,
  "low": 0.01661,
  "open": 0.01685941,
  "close": 0.01684892,
  "volume": 715.02733884,
  "quoteVolume": 42700.48194413
}, {
  "date": 1468195200,
  "high": 0.01687904,
  "low": 0.01666378,
  "open": 0.01684892,
  "close": 0.01672253,
  "volume": 543.20140109,
  "quoteVolume": 32402.78037242
}, {
  "date": 1468209600,
  "high": 0.01678525,
  "low": 0.01628,
  "open": 0.0167219,
  "close": 0.01640168,
  "volume": 2008.90088959,
  "quoteVolume": 121698.25693291
}, {
  "date": 1468224000,
  "high": 0.01647396,
  "low": 0.015736,
  "open": 0.0164017,
  "close": 0.01625221,
  "volume": 2478.22246157,
  "quoteVolume": 154112.54835535
}, {
  "date": 1468238400,
  "high": 0.01632017,
  "low": 0.01589141,
  "open": 0.01625218,
  "close": 0.01609604,
  "volume": 2004.27977751,
  "quoteVolume": 124525.44074333
}, {
  "date": 1468252800,
  "high": 0.01620832,
  "low": 0.015954,
  "open": 0.01610277,
  "close": 0.01615341,
  "volume": 683.2148315,
  "quoteVolume": 42465.40216053
}, {
  "date": 1468267200,
  "high": 0.01638,
  "low": 0.01601,
  "open": 0.01615255,
  "close": 0.01609686,
  "volume": 1217.20572808,
  "quoteVolume": 75139.62096403
}, {
  "date": 1468281600,
  "high": 0.01626302,
  "low": 0.01596204,
  "open": 0.01609681,
  "close": 0.0161228,
  "volume": 489.47193905,
  "quoteVolume": 30439.47547405
}, {
  "date": 1468296000,
  "high": 0.0164431,
  "low": 0.01601911,
  "open": 0.01612201,
  "close": 0.01644046,
  "volume": 777.56156942,
  "quoteVolume": 47706.59563802
}, {
  "date": 1468310400,
  "high": 0.01655549,
  "low": 0.01626002,
  "open": 0.01644046,
  "close": 0.01640552,
  "volume": 1314.00896496,
  "quoteVolume": 79967.83593036
}, {
  "date": 1468324800,
  "high": 0.01641055,
  "low": 0.016029,
  "open": 0.01640315,
  "close": 0.01607956,
  "volume": 970.64637124,
  "quoteVolume": 59834.72635207
}, {
  "date": 1468339200,
  "high": 0.01618899,
  "low": 0.01557007,
  "open": 0.01607566,
  "close": 0.01577258,
  "volume": 2552.23852416,
  "quoteVolume": 161244.90845628
}, {
  "date": 1468353600,
  "high": 0.01586,
  "low": 0.0155,
  "open": 0.0157704,
  "close": 0.01579437,
  "volume": 1452.95494297,
  "quoteVolume": 92740.11144218
}, {
  "date": 1468368000,
  "high": 0.01601086,
  "low": 0.01573646,
  "open": 0.01579437,
  "close": 0.01582367,
  "volume": 953.26181461,
  "quoteVolume": 59912.94579382
}, {
  "date": 1468382400,
  "high": 0.01591654,
  "low": 0.01571,
  "open": 0.01582367,
  "close": 0.01573035,
  "volume": 643.07291992,
  "quoteVolume": 40704.83059948
}, {
  "date": 1468396800,
  "high": 0.01585,
  "low": 0.01555737,
  "open": 0.01573035,
  "close": 0.0157644,
  "volume": 949.91221232,
  "quoteVolume": 60486.95215495
}, {
  "date": 1468411200,
  "high": 0.0159911,
  "low": 0.01574906,
  "open": 0.01576438,
  "close": 0.01588892,
  "volume": 1090.93233008,
  "quoteVolume": 68560.52206631
}, {
  "date": 1468425600,
  "high": 0.01596,
  "low": 0.01552086,
  "open": 0.01588892,
  "close": 0.01578503,
  "volume": 788.40724593,
  "quoteVolume": 49977.89277972
}, {
  "date": 1468440000,
  "high": 0.0161,
  "low": 0.01575899,
  "open": 0.01578503,
  "close": 0.01606961,
  "volume": 739.21660427,
  "quoteVolume": 46438.48321616
}, {
  "date": 1468454400,
  "high": 0.017049,
  "low": 0.01606998,
  "open": 0.01607008,
  "close": 0.01653945,
  "volume": 5211.77293723,
  "quoteVolume": 313672.49109809
}, {
  "date": 1468468800,
  "high": 0.01719078,
  "low": 0.0165388,
  "open": 0.0165388,
  "close": 0.016915,
  "volume": 2743.03881938,
  "quoteVolume": 162248.8278328
}, {
  "date": 1468483200,
  "high": 0.017111,
  "low": 0.01663,
  "open": 0.01691996,
  "close": 0.01669525,
  "volume": 1269.16714559,
  "quoteVolume": 75461.33380456
}, {
  "date": 1468497600,
  "high": 0.016764,
  "low": 0.0164,
  "open": 0.01669525,
  "close": 0.01673045,
  "volume": 1491.93642939,
  "quoteVolume": 90185.02376111
}, {
  "date": 1468512000,
  "high": 0.017505,
  "low": 0.01673,
  "open": 0.01673045,
  "close": 0.01747001,
  "volume": 2549.67854414,
  "quoteVolume": 149427.75141363
}, {
  "date": 1468526400,
  "high": 0.01776518,
  "low": 0.0173,
  "open": 0.01747001,
  "close": 0.01744296,
  "volume": 3080.23745829,
  "quoteVolume": 175688.10851823
}, {
  "date": 1468540800,
  "high": 0.01808171,
  "low": 0.01735,
  "open": 0.01744091,
  "close": 0.017873,
  "volume": 2561.6905612,
  "quoteVolume": 144418.25846821
}, {
  "date": 1468555200,
  "high": 0.01819997,
  "low": 0.01761,
  "open": 0.01787488,
  "close": 0.01806501,
  "volume": 2598.206155,
  "quoteVolume": 144525.48801796
}, {
  "date": 1468569600,
  "high": 0.01875698,
  "low": 0.01773424,
  "open": 0.0180605,
  "close": 0.01805328,
  "volume": 6051.76433841,
  "quoteVolume": 330542.8378154
}, {
  "date": 1468584000,
  "high": 0.01839,
  "low": 0.01792375,
  "open": 0.01805328,
  "close": 0.018136,
  "volume": 1963.86811401,
  "quoteVolume": 108340.80108856
}, {
  "date": 1468598400,
  "high": 0.018547,
  "low": 0.0179441,
  "open": 0.01813528,
  "close": 0.01849163,
  "volume": 1266.29884547,
  "quoteVolume": 69619.9838993
}, {
  "date": 1468612800,
  "high": 0.01854039,
  "low": 0.0178459,
  "open": 0.01849163,
  "close": 0.01797933,
  "volume": 1733.79310034,
  "quoteVolume": 95587.74643484
}, {
  "date": 1468627200,
  "high": 0.01799095,
  "low": 0.01749161,
  "open": 0.01799095,
  "close": 0.01792921,
  "volume": 2093.92011508,
  "quoteVolume": 118361.55800021
}, {
  "date": 1468641600,
  "high": 0.01794139,
  "low": 0.0175,
  "open": 0.0179292,
  "close": 0.01775562,
  "volume": 859.13510644,
  "quoteVolume": 48474.66218527
}, {
  "date": 1468656000,
  "high": 0.017808,
  "low": 0.0175,
  "open": 0.01775555,
  "close": 0.01768099,
  "volume": 898.76447914,
  "quoteVolume": 50826.43362832
}, {
  "date": 1468670400,
  "high": 0.01781,
  "low": 0.0176011,
  "open": 0.01767687,
  "close": 0.01779999,
  "volume": 708.75874701,
  "quoteVolume": 39895.75312337
}, {
  "date": 1468684800,
  "high": 0.018,
  "low": 0.01770994,
  "open": 0.01780866,
  "close": 0.01788396,
  "volume": 978.5597944,
  "quoteVolume": 54704.78646088
}, {
  "date": 1468699200,
  "high": 0.0181,
  "low": 0.017401,
  "open": 0.01788396,
  "close": 0.01755,
  "volume": 1857.1941053,
  "quoteVolume": 104704.86746641
}, {
  "date": 1468713600,
  "high": 0.0176,
  "low": 0.01715,
  "open": 0.01755,
  "close": 0.01728241,
  "volume": 1637.7821251,
  "quoteVolume": 94513.89395349
}, {
  "date": 1468728000,
  "high": 0.01732,
  "low": 0.0165,
  "open": 0.01728226,
  "close": 0.01707352,
  "volume": 3047.72967219,
  "quoteVolume": 179750.9290618
}, {
  "date": 1468742400,
  "high": 0.01715,
  "low": 0.01696003,
  "open": 0.01706893,
  "close": 0.01706722,
  "volume": 699.48290045,
  "quoteVolume": 41011.16930428
}, {
  "date": 1468756800,
  "high": 0.01709017,
  "low": 0.01679911,
  "open": 0.01706722,
  "close": 0.01693024,
  "volume": 961.69931807,
  "quoteVolume": 56766.34987889
}, {
  "date": 1468771200,
  "high": 0.0169306,
  "low": 0.0162202,
  "open": 0.01693024,
  "close": 0.01628354,
  "volume": 3310.22242324,
  "quoteVolume": 201075.6046792
}, {
  "date": 1468785600,
  "high": 0.0168,
  "low": 0.01615917,
  "open": 0.01628264,
  "close": 0.01640043,
  "volume": 2989.94250672,
  "quoteVolume": 182049.02545748
}, {
  "date": 1468800000,
  "high": 0.01699987,
  "low": 0.01639999,
  "open": 0.01639999,
  "close": 0.01671962,
  "volume": 2121.06005094,
  "quoteVolume": 126787.09822556
}, {
  "date": 1468814400,
  "high": 0.01708198,
  "low": 0.01668565,
  "open": 0.01671981,
  "close": 0.016922,
  "volume": 1687.7595164,
  "quoteVolume": 99569.96943519
}, {
  "date": 1468828800,
  "high": 0.0171,
  "low": 0.016756,
  "open": 0.01694432,
  "close": 0.01693493,
  "volume": 1328.80218185,
  "quoteVolume": 78387.33267141
}, {
  "date": 1468843200,
  "high": 0.017055,
  "low": 0.0165,
  "open": 0.01693493,
  "close": 0.01656642,
  "volume": 1352.14920213,
  "quoteVolume": 80655.33249606
}, {
  "date": 1468857600,
  "high": 0.01685298,
  "low": 0.01650022,
  "open": 0.01659997,
  "close": 0.016763,
  "volume": 1345.0753444,
  "quoteVolume": 80544.60189851
}, {
  "date": 1468872000,
  "high": 0.0168379,
  "low": 0.01618,
  "open": 0.01679996,
  "close": 0.016391,
  "volume": 3281.81251996,
  "quoteVolume": 200263.15757454
}, {
  "date": 1468886400,
  "high": 0.01649977,
  "low": 0.01631267,
  "open": 0.01639089,
  "close": 0.01647528,
  "volume": 831.1693424,
  "quoteVolume": 50513.73574979
}, {
  "date": 1468900800,
  "high": 0.01694,
  "low": 0.01647497,
  "open": 0.01647534,
  "close": 0.01681394,
  "volume": 1646.72127255,
  "quoteVolume": 98208.69291917
}, {
  "date": 1468915200,
  "high": 0.01683127,
  "low": 0.01641111,
  "open": 0.01681394,
  "close": 0.01647969,
  "volume": 704.11251729,
  "quoteVolume": 42375.83381279
}, {
  "date": 1468929600,
  "high": 0.01672,
  "low": 0.01640003,
  "open": 0.01647969,
  "close": 0.01663854,
  "volume": 1163.76509627,
  "quoteVolume": 70162.68493318
}, {
  "date": 1468944000,
  "high": 0.0180249,
  "low": 0.01660493,
  "open": 0.01663869,
  "close": 0.017667,
  "volume": 6164.76631865,
  "quoteVolume": 353957.61037508
}, {
  "date": 1468958400,
  "high": 0.0179,
  "low": 0.0172166,
  "open": 0.017667,
  "close": 0.01722888,
  "volume": 3225.11814521,
  "quoteVolume": 183308.17643737
}, {
  "date": 1468972800,
  "high": 0.01750139,
  "low": 0.01715,
  "open": 0.01722888,
  "close": 0.01749349,
  "volume": 1256.73265814,
  "quoteVolume": 72628.68878616
}, {
  "date": 1468987200,
  "high": 0.017821,
  "low": 0.017192,
  "open": 0.01749406,
  "close": 0.017393,
  "volume": 2760.70367416,
  "quoteVolume": 157750.34413397
}, {
  "date": 1469001600,
  "high": 0.018571,
  "low": 0.017385,
  "open": 0.017393,
  "close": 0.01840362,
  "volume": 6199.72040721,
  "quoteVolume": 344307.62382275
}, {
  "date": 1469016000,
  "high": 0.0195,
  "low": 0.01767,
  "open": 0.01840362,
  "close": 0.01838713,
  "volume": 18464.2093361,
  "quoteVolume": 998523.85708564
}, {
  "date": 1469030400,
  "high": 0.0194,
  "low": 0.01818783,
  "open": 0.01838408,
  "close": 0.01920055,
  "volume": 9114.56688971,
  "quoteVolume": 480921.03511319
}, {
  "date": 1469044800,
  "high": 0.01924,
  "low": 0.0185,
  "open": 0.01919908,
  "close": 0.01872492,
  "volume": 5494.85665989,
  "quoteVolume": 291380.28672414
}, {
  "date": 1469059200,
  "high": 0.01909466,
  "low": 0.01864941,
  "open": 0.01872492,
  "close": 0.01866095,
  "volume": 1757.33129162,
  "quoteVolume": 93077.4334034
}, {
  "date": 1469073600,
  "high": 0.01890922,
  "low": 0.018561,
  "open": 0.0186609,
  "close": 0.0188603,
  "volume": 1172.07999796,
  "quoteVolume": 62628.86253099
}, {
  "date": 1469088000,
  "high": 0.01896666,
  "low": 0.01852718,
  "open": 0.01886109,
  "close": 0.01855,
  "volume": 1808.76998498,
  "quoteVolume": 96728.377595
}]