[{"date":1495411200,"high":0.0187998,"low":0.0154752,"open":0.017,"close":0.01714007,"volume":6097.0926437,"quoteVolume":355449.01766839,"weightedAverage":0.01715321},{"date":1495497600,"high":0.0252648,"low":0.01708184,"open":0.01714007,"close":0.02475501,"volume":17774.41836873,"quoteVolume":829607.87017499,"weightedAverage":0.02142508},{"date":1495584000,"high":0.025,"low":0.01733447,"open":0.02475501,"close":0.01848664,"volume":26041.22775391,"quoteVolume":1207235.7660127,"weightedAverage":0.02157095},{"date":1495670400,"high":0.01949437,"low":0.01627,"open":0.01848664,"close":0.0174216,"volume":12825.83982302,"quoteVolume":717610.94130844,"weightedAverage":0.01787297},{"date":1495756800,"high":0.01819994,"low":0.0167,"open":0.0174216,"close":0.01747986,"volume":4900.52440429,"quoteVolume":282740.09239284,"weightedAverage":0.01733225},{"date":1495843200,"high":0.01792,"low":0.01510001,"open":0.01747986,"close":0.01650001,"volume":4390.72140771,"quoteVolume":266565.56935786,"weightedAverage":0.01647144},{"date":1495929600,"high":0.01775807,"low":0.01617831,"open":0.01650002,"close":0.01711999,"volume":3966.23416839,"quoteVolume":233627.46617343,"weightedAverage":0.01697674},{"date":1496016000,"high":0.01972368,"low":0.01692001,"open":0.01711999,"close":0.01817701,"volume":6400.17752888,"quoteVolume":344255.10052668,"weightedAverage":0.01859138},{"date":1496102400,"high":0.02050005,"low":0.01812003,"open":0.01817701,"close":0.01820001,"volume":5028.03216676,"quoteVolume":262614.57775265,"weightedAverage":0.01914605},{"date":1496188800,"high":0.01887604,"low":0.0175,"open":0.01825997,"close":0.01838,"volume":2745.56650375,"quoteVolume":151011.0606985,"weightedAverage":0.01818122},{"date":1496275200,"high":0.019,"low":0.01794614,"open":0.01840099,"close":0.0183,"volume":1922.85081355,"quoteVolume":103778.55120104,"weightedAverage":0.0185284},{"date":1496361600,"high":0.0186521,"low":0.01778722,"open":0.01831499,"close":0.01778723,"volume":1403.71969664,"quoteVolume":77036.40559519,"weightedAverage":0.01822151},{"date":1496448000,"high":0.018115,"low":0.0165243,"open":0.01778666,"close":0.01672895,"volume":1568.84385437,"quoteVolume":90529.80321375,"weightedAverage":0.01732958},{"date":1496534400,"high":0.01741637,"low":0.01661312,"open":0.01672179,"close":0.0171,"volume":1431.14729114,"quoteVolume":84282.10252446,"weightedAverage":0.01698044},{"date":1496620800,"high":0.01834323,"low":0.01706276,"open":0.0171,"close":0.01804932,"volume":2323.01679658,"quoteVolume":131103.94884264,"weightedAverage":0.01771889},{"date":1496707200,"high":0.0197,"low":0.01689998,"open":0.01804932,"close":0.01942,"volume":6277.79634656,"quoteVolume":343154.68326523,"weightedAverage":0.01829436},{"date":1496793600,"high":0.02231,"low":0.01895379,"open":0.01942,"close":0.01961141,"volume":11292.48099943,"quoteVolume":555313.86925349,"weightedAverage":0.02033531},{"date":1496880000,"high":0.02069917,"low":0.0195,"open":0.01969878,"close":0.01996532,"volume":2349.53063713,"quoteVolume":117473.33718181,"weightedAverage":0.02000054},{"date":1496966400,"high":0.02022222,"low":0.0193,"open":0.01996532,"close":0.01974249,"volume":1650.73132467,"quoteVolume":83183.19770325,"weightedAverage":0.01984452},{"date":1497052800,"high":0.0199,"low":0.01815003,"open":0.01982997,"close":0.01820007,"volume":1807.11377643,"quoteVolume":94953.88597358,"weightedAverage":0.01903148},{"date":1497139200,"high":0.01991685,"low":0.01810004,"open":0.01820007,"close":0.0199011,"volume":1967.00917103,"quoteVolume":103144.87843504,"weightedAverage":0.01907035},{"date":1497225600,"high":0.02022638,"low":0.01832007,"open":0.0199011,"close":0.01900155,"volume":3154.3689201,"quoteVolume":163799.95257181,"weightedAverage":0.01925744},{"date":1497312000,"high":0.01947649,"low":0.01871471,"open":0.01909999,"close":0.019225,"volume":1842.83306803,"quoteVolume":96333.59331047,"weightedAverage":0.0191297},{"date":1497398400,"high":0.01944444,"low":0.01880026,"open":0.01922501,"close":0.01890393,"volume":1424.58272619,"quoteVolume":74602.17912358,"weightedAverage":0.01909572},{"date":1497484800,"high":0.01923647,"low":0.01820001,"open":0.0188705,"close":0.01902,"volume":1938.87107813,"quoteVolume":103345.02251164,"weightedAverage":0.01876114},{"date":1497571200,"high":0.01949506,"low":0.01886104,"open":0.01902003,"close":0.01934,"volume":1172.07245459,"quoteVolume":61149.01588335,"weightedAverage":0.01916747},{"date":1497657600,"high":0.02059998,"low":0.01931268,"open":0.01934001,"close":0.01999303,"volume":2843.61043108,"quoteVolume":143168.9839295,"weightedAverage":0.01986191},{"date":1497744000,"high":0.02049999,"low":0.01962019,"open":0.01999303,"close":0.01986847,"volume":1590.53880736,"quoteVolume":79048.67626897,"weightedAverage":0.020121},{"date":1497830400,"high":0.0202226,"low":0.01916869,"open":0.01986847,"close":0.019489,"volume":2411.04315694,"quoteVolume":122632.01627505,"weightedAverage":0.01966079},{"date":1497916800,"high":0.02022785,"low":0.0187,"open":0.019489,"close":0.01900002,"volume":3034.9064921,"quoteVolume":155443.90783793,"weightedAverage":0.01952412},{"date":1498003200,"high":0.01931343,"low":0.01780012,"open":0.01900004,"close":0.01840004,"volume":2172.03939871,"quoteVolume":116331.27812104,"weightedAverage":0.01867115}]