[{"timestamp":"2015-08-20T19:00:00.000Z","open":"0.006000","close":"0.006100","min":"0.005000","max":"0.006500","volume":"0.5150","volumeQuote":"0.0031271000"},{"timestamp":"2015-08-20T19:30:00.000Z","open":"0.006100","close":"0.006110","min":"0.005880","max":"0.006300","volume":"0.4700","volumeQuote":"0.0028873980"},{"timestamp":"2015-08-20T20:00:00.000Z","open":"0.006280","close":"0.006280","min":"0.006280","max":"0.006280","volume":"0.0230","volumeQuote":"0.0001444400"},{"timestamp":"2015-08-20T22:00:00.000Z","open":"0.006280","close":"0.006280","min":"0.006280","max":"0.006280","volume":"0.0410","volumeQuote":"0.0002574800"},{"timestamp":"2015-08-21T00:00:00.000Z","open":"0.006291","close":"0.006291","min":"0.006291","max":"0.006291","volume":"0.0040","volumeQuote":"0.0000251640"},{"timestamp":"2015-08-21T01:00:00.000Z","open":"0.006291","close":"0.006291","min":"0.006291","max":"0.006291","volume":"0.0120","volumeQuote":"0.0000754920"},{"timestamp":"2015-08-21T04:00:00.000Z","open":"0.006291","close":"0.006291","min":"0.006291","max":"0.006291","volume":"0.0020","volumeQuote":"0.0000125820"},{"timestamp":"2015-08-21T04:30:00.000Z","open":"0.006290","close":"0.006290","min":"0.006290","max":"0.006290","volume":"0.0020","volumeQuote":"0.0000125800"},{"timestamp":"2015-08-21T05:00:00.000Z","open":"0.006291","close":"0.006291","min":"0.006291","max":"0.006291","volume":"0.0530","volumeQuote":"0.0003334230"},{"timestamp":"2015-08-21T06:00:00.000Z","open":"0.006311","close":"0.006311","min":"0.006311","max":"0.006311","volume":"0.0020","volumeQuote":"0.0000126220"},{"timestamp":"2015-08-21T06:30:00.000Z","open":"0.006291","close":"0.006291","min":"0.006291","max":"0.006291","volume":"0.0010","volumeQuote":"0.0000062910"},{"timestamp":"2015-08-21T08:00:00.000Z","open":"0.006311","close":"0.006311","min":"0.006311","max":"0.006311","volume":"0.0040","volumeQuote":"0.0000252440"},{"timestamp":"2015-08-21T08:30:00.000Z","open":"0.006311","close":"0.006300","min":"0.006300","max":"0.006631","volume":"1209.2850","volumeQuote":"7.8275500860"},{"timestamp":"2015-08-21T10:30:00.000Z","open":"0.006550","close":"0.006550","min":"0.006550","max":"0.006550","volume":"0.0450","volumeQuote":"0.0002947500"},{"timestamp":"2015-08-21T11:00:00.000Z","open":"0.006550","close":"0.006601","min":"0.006550","max":"0.006601","volume":"15.6120","volumeQuote":"0.1024741310"},{"timestamp":"2015-08-21T11:30:00.000Z","open":"0.006601","close":"0.006601","min":"0.006601","max":"0.006601","volume":"4.1860","volumeQuote":"0.0276317860"},{"timestamp":"2015-08-21T13:00:00.000Z","open":"0.006540","close":"0.006600","min":"0.006540","max":"0.006613","volume":"345.4970","volumeQuote":"2.2756490120"},{"timestamp":"2015-08-21T13:30:00.000Z","open":"0.006672","close":"0.006800","min":"0.006650","max":"0.006800","volume":"188.4930","volumeQuote":"1.2707145440"},{"timestamp":"2015-08-21T14:00:00.000Z","open":"0.006800","close":"0.007222","min":"0.006700","max":"0.007222","volume":"9415.3250","volumeQuote":"64.1733473850"},{"timestamp":"2015-08-21T14:30:00.000Z","open":"0.007222","close":"0.007222","min":"0.007222","max":"0.007222","volume":"5.0000","volumeQuote":"0.0361100000"},{"timestamp":"2015-08-21T15:00:00.000Z","open":"0.007221","close":"0.007200","min":"0.007200","max":"0.007221","volume":"26.0670","volumeQuote":"0.1877745060"},{"timestamp":"2015-08-21T16:30:00.000Z","open":"0.007202","close":"0.007090","min":"0.007090","max":"0.007202","volume":"250.0990","volumeQuote":"1.7831403800"},{"timestamp":"2015-08-21T17:00:00.000Z","open":"0.007090","close":"0.007000","min":"0.007000","max":"0.007090","volume":"1225.5940","volumeQuote":"8.5983922600"},{"timestamp":"2015-08-21T17:30:00.000Z","open":"0.007222","close":"0.007219","min":"0.007150","max":"0.007222","volume":"300.9040","volumeQuote":"2.1636781610"},{"timestamp":"2015-08-21T18:00:00.000Z","open":"0.007215","close":"0.007100","min":"0.007100","max":"0.007219","volume":"548.9860","volumeQuote":"3.9405005130"},{"timestamp":"2015-08-21T18:30:00.000Z","open":"0.007100","close":"0.007000","min":"0.007000","max":"0.007219","volume":"659.6380","volumeQuote":"4.6549818370"},{"timestamp":"2015-08-21T19:00:00.000Z","open":"0.007000","close":"0.006900","min":"0.006900","max":"0.007000","volume":"886.3680","volumeQuote":"6.1176195000"},{"timestamp":"2015-08-21T19:30:00.000Z","open":"0.006800","close":"0.006703","min":"0.006703","max":"0.006800","volume":"1161.2480","volumeQuote":"7.8551688620"},{"timestamp":"2015-08-21T20:00:00.000Z","open":"0.007218","close":"0.006703","min":"0.006703","max":"0.007218","volume":"309.8250","volumeQuote":"2.0784024000"},{"timestamp":"2015-08-21T20:30:00.000Z","open":"0.006703","close":"0.006703","min":"0.006703","max":"0.006703","volume":"49.9950","volumeQuote":"0.3351164850"},{"timestamp":"2015-08-21T21:00:00.000Z","open":"0.006703","close":"0.006703","min":"0.006703","max":"0.006703","volume":"209.9850","volumeQuote":"1.4075294550"},{"timestamp":"2015-08-21T21:30:00.000Z","open":"0.006703","close":"0.006703","min":"0.006703","max":"0.006703","volume":"104.9700","volumeQuote":"0.7036139100"},{"timestamp":"2015-08-21T22:00:00.000Z","open":"0.006703","close":"0.007009","min":"0.006687","max":"0.007218","volume":"805.1940","volumeQuote":"5.4354761970"},{"timestamp":"2015-08-21T22:30:00.000Z","open":"0.007000","close":"0.006400","min":"0.006400","max":"0.007008","volume":"692.4100","volumeQuote":"4.5139914110"},{"timestamp":"2015-08-21T23:00:00.000Z","open":"0.006400","close":"0.006400","min":"0.006400","max":"0.006400","volume":"993.9970","volumeQuote":"6.3615808000"},{"timestamp":"2015-08-21T23:30:00.000Z","open":"0.006400","close":"0.006300","min":"0.006300","max":"0.006400","volume":"344.2170","volumeQuote":"2.2003683060"},{"timestamp":"2015-08-22T00:00:00.000Z","open":"0.006291","close":"0.006300","min":"0.006000","max":"0.006700","volume":"121.1080","volumeQuote":"0.7565965200"},{"timestamp":"2015-08-22T00:30:00.000Z","open":"0.006300","close":"0.006100","min":"0.006100","max":"0.006300","volume":"50.9900","volumeQuote":"0.3160188000"},{"timestamp":"2015-08-22T01:00:00.000Z","open":"0.006392","close":"0.006392","min":"0.006392","max":"0.006392","volume":"4.0000","volumeQuote":"0.0255680000"},{"timestamp":"2015-08-22T02:30:00.000Z","open":"0.006100","close":"0.006000","min":"0.006000","max":"0.006100","volume":"258.0590","volumeQuote":"1.5484264000"},{"timestamp":"2015-08-22T09:30:00.000Z","open":"0.006209","close":"0.006226","min":"0.006110","max":"0.006226","volume":"88.6010","volumeQuote":"0.5460923260"},{"timestamp":"2015-08-22T10:00:00.000Z","open":"0.006225","close":"0.006391","min":"0.006225","max":"0.006391","volume":"3605.6500","volumeQuote":"22.8182364290"},{"timestamp":"2015-08-22T11:00:00.000Z","open":"0.006370","close":"0.006370","min":"0.006370","max":"0.006370","volume":"2.4920","volumeQuote":"0.0158740400"},{"timestamp":"2015-08-22T11:30:00.000Z","open":"0.006370","close":"0.006370","min":"0.006370","max":"0.006370","volume":"1.0000","volumeQuote":"0.0063700000"},{"timestamp":"2015-08-22T12:00:00.000Z","open":"0.006370","close":"0.006392","min":"0.006370","max":"0.006392","volume":"242.8270","volumeQuote":"1.5484220080"},{"timestamp":"2015-08-22T14:30:00.000Z","open":"0.006392","close":"0.006392","min":"0.006392","max":"0.006392","volume":"0.0530","volumeQuote":"0.0003387760"},{"timestamp":"2015-08-22T18:00:00.000Z","open":"0.006392","close":"0.006392","min":"0.006392","max":"0.006392","volume":"1.0000","volumeQuote":"0.0063920000"},{"timestamp":"2015-08-22T18:30:00.000Z","open":"0.006300","close":"0.006300","min":"0.006300","max":"0.006300","volume":"1.0000","volumeQuote":"0.0063000000"},{"timestamp":"2015-08-22T19:00:00.000Z","open":"0.006250","close":"0.006180","min":"0.006180","max":"0.006250","volume":"94.1180","volumeQuote":"0.5841613300"},{"timestamp":"2015-08-22T19:30:00.000Z","open":"0.006151","close":"0.006151","min":"0.006151","max":"0.006151","volume":"38.5170","volumeQuote":"0.2369180670"},{"timestamp":"2015-08-22T20:00:00.000Z","open":"0.006151","close":"0.006151","min":"0.006151","max":"0.006151","volume":"41.1200","volumeQuote":"0.2529291200"},{"timestamp":"2015-08-22T22:00:00.000Z","open":"0.006080","close":"0.006080","min":"0.006080","max":"0.006080","volume":"14.8710","volumeQuote":"0.0904156800"},{"timestamp":"2015-08-23T02:00:00.000Z","open":"0.006080","close":"0.006080","min":"0.006080","max":"0.006080","volume":"74.2940","volumeQuote":"0.4517075200"},{"timestamp":"2015-08-23T03:00:00.000Z","open":"0.006000","close":"0.005981","min":"0.005981","max":"0.006000","volume":"162.5900","volumeQuote":"0.9741449250"},{"timestamp":"2015-08-23T04:30:00.000Z","open":"0.005981","close":"0.005920","min":"0.005920","max":"0.005981","volume":"1.5150","volumeQuote":"0.0089774010"},{"timestamp":"2015-08-23T07:00:00.000Z","open":"0.005920","close":"0.005750","min":"0.005750","max":"0.005920","volume":"462.4040","volumeQuote":"2.7027815700"},{"timestamp":"2015-08-23T07:30:00.000Z","open":"0.005750","close":"0.005750","min":"0.005750","max":"0.005750","volume":"51.8820","volumeQuote":"0.2983215000"},{"timestamp":"2015-08-23T11:30:00.000Z","open":"0.006392","close":"0.006391","min":"0.006391","max":"0.006392","volume":"521.6410","volumeQuote":"3.3338086310"},{"timestamp":"2015-08-23T12:00:00.000Z","open":"0.006309","close":"0.005900","min":"0.005900","max":"0.006309","volume":"92.0840","volumeQuote":"0.5646902900"},{"timestamp":"2015-08-23T12:30:00.000Z","open":"0.005900","close":"0.005750","min":"0.005750","max":"0.005900","volume":"128.6360","volumeQuote":"0.7423859000"},{"timestamp":"2015-08-23T13:30:00.000Z","open":"0.005751","close":"0.005750","min":"0.005750","max":"0.005751","volume":"12.1790","volumeQuote":"0.0700392500"},{"timestamp":"2015-08-23T15:30:00.000Z","open":"0.005800","close":"0.005900","min":"0.005791","max":"0.005900","volume":"890.1290","volumeQuote":"5.1901511000"},{"timestamp":"2015-08-23T16:00:00.000Z","open":"0.005899","close":"0.005844","min":"0.005761","max":"0.005899","volume":"6762.2930","volumeQuote":"39.4764450400"},{"timestamp":"2015-08-23T17:00:00.000Z","open":"0.005845","close":"0.005885","min":"0.005845","max":"0.005885","volume":"857.9890","volumeQuote":"5.0324223650"},{"timestamp":"2015-08-23T17:30:00.000Z","open":"0.005881","close":"0.005878","min":"0.005850","max":"0.005881","volume":"744.5980","volumeQuote":"4.3756713380"},{"timestamp":"2015-08-23T18:00:00.000Z","open":"0.005885","close":"0.005978","min":"0.005885","max":"0.006100","volume":"1666.3920","volumeQuote":"10.0640423970"},{"timestamp":"2015-08-23T19:00:00.000Z","open":"0.006035","close":"0.006037","min":"0.006035","max":"0.006037","volume":"520.3410","volumeQuote":"3.1407579350"},{"timestamp":"2015-08-23T20:30:00.000Z","open":"0.005950","close":"0.005950","min":"0.005950","max":"0.005950","volume":"22.0000","volumeQuote":"0.1309000000"},{"timestamp":"2015-08-23T21:00:00.000Z","open":"0.005931","close":"0.005898","min":"0.005898","max":"0.005931","volume":"72.8000","volumeQuote":"0.4301598000"},{"timestamp":"2015-08-23T21:30:00.000Z","open":"0.006038","close":"0.006048","min":"0.006038","max":"0.006048","volume":"10.0000","volumeQuote":"0.0604350000"},{"timestamp":"2015-08-23T22:30:00.000Z","open":"0.006049","close":"0.006049","min":"0.006049","max":"0.006049","volume":"0.0040","volumeQuote":"0.0000241960"},{"timestamp":"2015-08-24T01:30:00.000Z","open":"0.006049","close":"0.005963","min":"0.005963","max":"0.006049","volume":"65.9810","volumeQuote":"0.3952979350"},{"timestamp":"2015-08-24T05:30:00.000Z","open":"0.005974","close":"0.005975","min":"0.005969","max":"0.005975","volume":"1594.1840","volumeQuote":"9.5207392590"},{"timestamp":"2015-08-24T06:00:00.000Z","open":"0.005974","close":"0.005974","min":"0.005967","max":"0.005974","volume":"893.6090","volumeQuote":"5.3368612030"},{"timestamp":"2015-08-24T06:30:00.000Z","open":"0.005970","close":"0.005973","min":"0.005964","max":"0.005973","volume":"990.4710","volumeQuote":"5.9110690440"},{"timestamp":"2015-08-24T07:00:00.000Z","open":"0.005975","close":"0.005975","min":"0.005975","max":"0.005975","volume":"0.0400","volumeQuote":"0.0002390000"},{"timestamp":"2015-08-24T08:00:00.000Z","open":"0.005963","close":"0.005963","min":"0.005963","max":"0.005963","volume":"0.1040","volumeQuote":"0.0006201520"},{"timestamp":"2015-08-24T08:30:00.000Z","open":"0.005973","close":"0.005969","min":"0.005969","max":"0.005973","volume":"569.0000","volumeQuote":"3.3979690000"},{"timestamp":"2015-08-24T09:00:00.000Z","open":"0.005963","close":"0.005970","min":"0.005900","max":"0.005970","volume":"238.6130","volumeQuote":"1.4207088710"},{"timestamp":"2015-08-24T09:30:00.000Z","open":"0.005960","close":"0.005973","min":"0.005960","max":"0.005973","volume":"191.8380","volumeQuote":"1.1442124800"},{"timestamp":"2015-08-24T10:00:00.000Z","open":"0.005971","close":"0.005900","min":"0.005900","max":"0.005971","volume":"25.0050","volumeQuote":"0.1478576260"},{"timestamp":"2015-08-24T11:00:00.000Z","open":"0.005900","close":"0.005850","min":"0.005850","max":"0.005900","volume":"18.5650","volumeQuote":"0.1091655000"},{"timestamp":"2015-08-24T11:30:00.000Z","open":"0.005850","close":"0.005799","min":"0.005799","max":"0.005850","volume":"99.9960","volumeQuote":"0.5815303970"},{"timestamp":"2015-08-24T12:00:00.000Z","open":"0.005974","close":"0.005974","min":"0.005974","max":"0.005974","volume":"0.0310","volumeQuote":"0.0001851940"},{"timestamp":"2015-08-24T12:30:00.000Z","open":"0.005805","close":"0.005860","min":"0.005750","max":"0.005901","volume":"2135.9180","volumeQuote":"12.4980942730"},{"timestamp":"2015-08-24T13:00:00.000Z","open":"0.005820","close":"0.005750","min":"0.005750","max":"0.005820","volume":"84.9000","volumeQuote":"0.4906036100"},{"timestamp":"2015-08-24T13:30:00.000Z","open":"0.005870","close":"0.005875","min":"0.005870","max":"0.005875","volume":"1094.3510","volumeQuote":"6.4272444400"},{"timestamp":"2015-08-24T14:00:00.000Z","open":"0.005889","close":"0.005850","min":"0.005850","max":"0.005889","volume":"38.0040","volumeQuote":"0.2223715560"},{"timestamp":"2015-08-24T14:30:00.000Z","open":"0.005889","close":"0.005889","min":"0.005889","max":"0.005889","volume":"0.0010","volumeQuote":"0.0000058890"},{"timestamp":"2015-08-24T15:00:00.000Z","open":"0.005850","close":"0.005850","min":"0.005850","max":"0.005850","volume":"256.4100","volumeQuote":"1.4999985000"},{"timestamp":"2015-08-24T15:30:00.000Z","open":"0.005889","close":"0.005811","min":"0.005811","max":"0.005889","volume":"116.9370","volumeQuote":"0.6834300330"},{"timestamp":"2015-08-24T16:00:00.000Z","open":"0.005843","close":"0.005870","min":"0.005843","max":"0.005870","volume":"876.4090","volumeQuote":"5.1371162690"},{"timestamp":"2015-08-24T16:30:00.000Z","open":"0.005850","close":"0.005900","min":"0.005850","max":"0.005900","volume":"1002.5050","volumeQuote":"5.8765942500"},{"timestamp":"2015-08-24T17:00:00.000Z","open":"0.005860","close":"0.005900","min":"0.005860","max":"0.005900","volume":"269.6480","volumeQuote":"1.5840972800"},{"timestamp":"2015-08-24T17:30:00.000Z","open":"0.005902","close":"0.005902","min":"0.005902","max":"0.005902","volume":"13.0000","volumeQuote":"0.0767260000"},{"timestamp":"2015-08-24T18:00:00.000Z","open":"0.005910","close":"0.005910","min":"0.005906","max":"0.005943","volume":"1704.5040","volumeQuote":"10.0753435400"},{"timestamp":"2015-08-24T18:30:00.000Z","open":"0.005870","close":"0.005950","min":"0.005870","max":"0.005950","volume":"3409.8140","volumeQuote":"20.2472992300"},{"timestamp":"2015-08-24T19:00:00.000Z","open":"0.005920","close":"0.005940","min":"0.005920","max":"0.005940","volume":"1533.0000","volumeQuote":"9.0890200000"},{"timestamp":"2015-08-24T19:30:00.000Z","open":"0.005937","close":"0.005946","min":"0.005937","max":"0.005946","volume":"686.1000","volumeQuote":"4.0751676000"},{"timestamp":"2015-08-24T20:00:00.000Z","open":"0.005948","close":"0.005941","min":"0.005935","max":"0.005948","volume":"548.0050","volumeQuote":"3.2539997400"}]