Lists prices aggregated over defined periods of time (hour/day), reducing the number of datapoints.
Useful to feed price history charts.

"hourly" aggregates are provided for the period of last 24 hours only,
"daily" aggregates are provided since the launch of the market up until now.

GET /api/public/market/ogc-btc/price-history/
HTTP 200 OK
Allow: GET, HEAD, OPTIONS
Cache-Control: public, s-maxage=600
Content-Type: application/json
Vary: Accept

{
    "hourly": [
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 820295,
            "open_id": 820277,
            "avg": "0.00471295",
            "bc_volume": "21.218135",
            "qc_volume": "0.1",
            "timestamp": "2019-09-17T02:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 820429,
            "open_id": 820297,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T03:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 820573,
            "open_id": 820433,
            "avg": "0.00471295",
            "bc_volume": "173.988707",
            "qc_volume": "0.82",
            "timestamp": "2019-09-17T04:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 820701,
            "open_id": 820577,
            "avg": "0.00471295",
            "bc_volume": "144.283318",
            "qc_volume": "0.68",
            "timestamp": "2019-09-17T05:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 820833,
            "open_id": 820705,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T06:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 820965,
            "open_id": 820839,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T07:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821103,
            "open_id": 820969,
            "avg": "0.00471295",
            "bc_volume": "157.014199",
            "qc_volume": "0.74",
            "timestamp": "2019-09-17T08:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821233,
            "open_id": 821105,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T09:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821367,
            "open_id": 821239,
            "avg": "0.00471295",
            "bc_volume": "157.014199",
            "qc_volume": "0.74",
            "timestamp": "2019-09-17T10:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821497,
            "open_id": 821371,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T11:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821629,
            "open_id": 821501,
            "avg": "0.00471295",
            "bc_volume": "161.257826",
            "qc_volume": "0.76",
            "timestamp": "2019-09-17T12:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821727,
            "open_id": 821631,
            "avg": "0.00471295",
            "bc_volume": "157.014199",
            "qc_volume": "0.74",
            "timestamp": "2019-09-17T13:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821801,
            "open_id": 821729,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T14:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821877,
            "open_id": 821803,
            "avg": "0.00471295",
            "bc_volume": "144.283318",
            "qc_volume": "0.68",
            "timestamp": "2019-09-17T15:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 821965,
            "open_id": 821887,
            "avg": "0.00471295",
            "bc_volume": "157.014199",
            "qc_volume": "0.74",
            "timestamp": "2019-09-17T16:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822043,
            "open_id": 821967,
            "avg": "0.00471295",
            "bc_volume": "161.257826",
            "qc_volume": "0.76",
            "timestamp": "2019-09-17T17:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822149,
            "open_id": 822045,
            "avg": "0.00471295",
            "bc_volume": "157.014199",
            "qc_volume": "0.74",
            "timestamp": "2019-09-17T18:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822223,
            "open_id": 822155,
            "avg": "0.00471295",
            "bc_volume": "144.283318",
            "qc_volume": "0.68",
            "timestamp": "2019-09-17T19:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822295,
            "open_id": 822225,
            "avg": "0.00471295",
            "bc_volume": "152.770572",
            "qc_volume": "0.72",
            "timestamp": "2019-09-17T20:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822395,
            "open_id": 822297,
            "avg": "0.00471295",
            "bc_volume": "165.501453",
            "qc_volume": "0.78",
            "timestamp": "2019-09-17T21:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822465,
            "open_id": 822397,
            "avg": "0.00471295",
            "bc_volume": "148.526945",
            "qc_volume": "0.7",
            "timestamp": "2019-09-17T22:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822541,
            "open_id": 822467,
            "avg": "0.00471295",
            "bc_volume": "161.257826",
            "qc_volume": "0.76",
            "timestamp": "2019-09-17T23:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822609,
            "open_id": 822543,
            "avg": "0.00471295",
            "bc_volume": "144.283318",
            "qc_volume": "0.68",
            "timestamp": "2019-09-18T00:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822719,
            "open_id": 822611,
            "avg": "0.00471295",
            "bc_volume": "169.74508",
            "qc_volume": "0.8",
            "timestamp": "2019-09-18T01:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822773,
            "open_id": 822721,
            "avg": "0.00471295",
            "bc_volume": "114.577929",
            "qc_volume": "0.54",
            "timestamp": "2019-09-18T02:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        }
    ],
    "daily": [
        {
            "min": "0.0054",
            "max": "0.047",
            "close_id": 123,
            "open_id": 47,
            "avg": "0.03039147",
            "bc_volume": "71.0489",
            "qc_volume": "2.223353",
            "timestamp": "2018-09-17T00:00:00",
            "open": "0.046",
            "close": "0.0271"
        },
        {
            "min": "0.010001",
            "max": "0.035",
            "close_id": 295,
            "open_id": 125,
            "avg": "0.02229447",
            "bc_volume": "61.726",
            "qc_volume": "1.1973566",
            "timestamp": "2018-09-18T00:00:00",
            "open": "0.027",
            "close": "0.01510001"
        },
        {
            "min": "0.012001",
            "max": "0.02449999",
            "close_id": 511,
            "open_id": 297,
            "avg": "0.01815761",
            "bc_volume": "82.887616",
            "qc_volume": "1.43581489",
            "timestamp": "2018-09-19T00:00:00",
            "open": "0.0156",
            "close": "0.01899"
        },
        {
            "min": "0.0166",
            "max": "0.01999",
            "close_id": 597,
            "open_id": 513,
            "avg": "0.018795",
            "bc_volume": "48.205424",
            "qc_volume": "0.90790448",
            "timestamp": "2018-09-20T00:00:00",
            "open": "0.01899",
            "close": "0.01999"
        },
        {
            "min": "0.01761",
            "max": "0.02",
            "close_id": 667,
            "open_id": 611,
            "avg": "0.01881853",
            "bc_volume": "22.14566",
            "qc_volume": "0.403306",
            "timestamp": "2018-09-21T00:00:00",
            "open": "0.02",
            "close": "0.019995"
        },
        {
            "min": "0.017",
            "max": "0.019997",
            "close_id": 699,
            "open_id": 671,
            "avg": "0.01801257",
            "bc_volume": "12.4815",
            "qc_volume": "0.22219334",
            "timestamp": "2018-09-22T00:00:00",
            "open": "0.019997",
            "close": "0.017"
        },
        {
            "min": "0.01333",
            "max": "0.019998",
            "close_id": 791,
            "open_id": 703,
            "avg": "0.01885726",
            "bc_volume": "68.518412",
            "qc_volume": "1.15042745",
            "timestamp": "2018-09-23T00:00:00",
            "open": "0.01987855",
            "close": "0.01984999"
        },
        {
            "min": "0.0152",
            "max": "0.01984",
            "close_id": 905,
            "open_id": 793,
            "avg": "0.0177271",
            "bc_volume": "23.931484",
            "qc_volume": "0.42022107",
            "timestamp": "2018-09-24T00:00:00",
            "open": "0.018",
            "close": "0.0164"
        },
        {
            "min": "0.0150001",
            "max": "0.0194",
            "close_id": 987,
            "open_id": 909,
            "avg": "0.01595408",
            "bc_volume": "35.395616",
            "qc_volume": "0.55675963",
            "timestamp": "2018-09-25T00:00:00",
            "open": "0.0168",
            "close": "0.0189"
        },
        {
            "min": "0.018",
            "max": "0.0188899",
            "close_id": 1445,
            "open_id": 997,
            "avg": "0.01842342",
            "bc_volume": "39.421224",
            "qc_volume": "0.72108045",
            "timestamp": "2018-09-26T00:00:00",
            "open": "0.018",
            "close": "0.0188899"
        },
        {
            "min": "0.01501",
            "max": "0.0188899",
            "close_id": 1529,
            "open_id": 1447,
            "avg": "0.01679032",
            "bc_volume": "33.953388",
            "qc_volume": "0.56062192",
            "timestamp": "2018-09-27T00:00:00",
            "open": "0.018",
            "close": "0.0151"
        },
        {
            "min": "0.0137",
            "max": "0.01765",
            "close_id": 1581,
            "open_id": 1535,
            "avg": "0.0148906",
            "bc_volume": "27.668218",
            "qc_volume": "0.39717933",
            "timestamp": "2018-09-28T00:00:00",
            "open": "0.01765",
            "close": "0.0146"
        },
        {
            "min": "0.0124",
            "max": "0.017098",
            "close_id": 1643,
            "open_id": 1585,
            "avg": "0.01518286",
            "bc_volume": "26.376372",
            "qc_volume": "0.38675722",
            "timestamp": "2018-09-29T00:00:00",
            "open": "0.0146",
            "close": "0.017098"
        },
        {
            "min": "0.01701",
            "max": "0.017649",
            "close_id": 1673,
            "open_id": 1645,
            "avg": "0.01715877",
            "bc_volume": "7.229312",
            "qc_volume": "0.12355847",
            "timestamp": "2018-09-30T00:00:00",
            "open": "0.017097",
            "close": "0.017649"
        },
        {
            "min": "0.01350003",
            "max": "0.0175999",
            "close_id": 1703,
            "open_id": 1679,
            "avg": "0.01421114",
            "bc_volume": "9.95",
            "qc_volume": "0.14101534",
            "timestamp": "2018-10-01T00:00:00",
            "open": "0.0175999",
            "close": "0.01370001"
        },
        {
            "min": "0.013761",
            "max": "0.0179",
            "close_id": 1801,
            "open_id": 1709,
            "avg": "0.01543865",
            "bc_volume": "81.2583",
            "qc_volume": "1.26324113",
            "timestamp": "2018-10-02T00:00:00",
            "open": "0.01379",
            "close": "0.01411111"
        },
        {
            "min": "0.014111",
            "max": "0.016647",
            "close_id": 1831,
            "open_id": 1803,
            "avg": "0.01449685",
            "bc_volume": "16.27",
            "qc_volume": "0.23237899",
            "timestamp": "2018-10-03T00:00:00",
            "open": "0.01411113",
            "close": "0.0165883"
        },
        {
            "min": "0.0062",
            "max": "0.016255",
            "close_id": 2029,
            "open_id": 1833,
            "avg": "0.01162103",
            "bc_volume": "220.383131",
            "qc_volume": "1.94328874",
            "timestamp": "2018-10-04T00:00:00",
            "open": "0.0141112",
            "close": "0.0146999"
        },
        {
            "min": "0.00750001",
            "max": "0.014688",
            "close_id": 2071,
            "open_id": 2033,
            "avg": "0.01041603",
            "bc_volume": "31.4555",
            "qc_volume": "0.37624774",
            "timestamp": "2018-10-05T00:00:00",
            "open": "0.014688",
            "close": "0.01291099"
        },
        {
            "min": "0.0068",
            "max": "0.01458999",
            "close_id": 2207,
            "open_id": 2073,
            "avg": "0.01072665",
            "bc_volume": "206.399477",
            "qc_volume": "2.20991539",
            "timestamp": "2018-10-06T00:00:00",
            "open": "0.008",
            "close": "0.014"
        },
        {
            "min": "0.00811101",
            "max": "0.01399999",
            "close_id": 2635,
            "open_id": 2209,
            "avg": "0.01371695",
            "bc_volume": "133.76531",
            "qc_volume": "1.75882264",
            "timestamp": "2018-10-07T00:00:00",
            "open": "0.01398",
            "close": "0.013"
        },
        {
            "min": "0.0100001",
            "max": "0.01599998",
            "close_id": 2721,
            "open_id": 2637,
            "avg": "0.01335628",
            "bc_volume": "291.637",
            "qc_volume": "3.72378269",
            "timestamp": "2018-10-08T00:00:00",
            "open": "0.01295",
            "close": "0.01549999"
        },
        {
            "min": "0.0115",
            "max": "0.01549997",
            "close_id": 2843,
            "open_id": 2723,
            "avg": "0.01351667",
            "bc_volume": "141.913",
            "qc_volume": "1.87478307",
            "timestamp": "2018-10-09T00:00:00",
            "open": "0.012",
            "close": "0.01399998"
        },
        {
            "min": "0.01",
            "max": "0.0135",
            "close_id": 2945,
            "open_id": 2867,
            "avg": "0.01235274",
            "bc_volume": "42.019447",
            "qc_volume": "0.48489468",
            "timestamp": "2018-10-10T00:00:00",
            "open": "0.0135",
            "close": "0.0133769"
        },
        {
            "min": "0.01",
            "max": "0.01249009",
            "close_id": 3013,
            "open_id": 2947,
            "avg": "0.01079763",
            "bc_volume": "31.2506",
            "qc_volume": "0.33219723",
            "timestamp": "2018-10-11T00:00:00",
            "open": "0.01249009",
            "close": "0.0123"
        },
        {
            "min": "0.01",
            "max": "0.01229999",
            "close_id": 3071,
            "open_id": 3015,
            "avg": "0.01106913",
            "bc_volume": "60.408411",
            "qc_volume": "0.64263926",
            "timestamp": "2018-10-12T00:00:00",
            "open": "0.01",
            "close": "0.011"
        },
        {
            "min": "0.0101",
            "max": "0.014",
            "close_id": 3181,
            "open_id": 3075,
            "avg": "0.01212117",
            "bc_volume": "318.492886",
            "qc_volume": "3.97330258",
            "timestamp": "2018-10-13T00:00:00",
            "open": "0.0101",
            "close": "0.01017557"
        },
        {
            "min": "0.008699",
            "max": "0.01349998",
            "close_id": 3353,
            "open_id": 3183,
            "avg": "0.01037183",
            "bc_volume": "312.959",
            "qc_volume": "3.3438494",
            "timestamp": "2018-10-14T00:00:00",
            "open": "0.0102681",
            "close": "0.010601"
        },
        {
            "min": "0.00800101",
            "max": "0.01189999",
            "close_id": 3479,
            "open_id": 3355,
            "avg": "0.00968557",
            "bc_volume": "340.8408",
            "qc_volume": "2.98090689",
            "timestamp": "2018-10-15T00:00:00",
            "open": "0.011",
            "close": "0.01179001"
        },
        {
            "min": "0.00825",
            "max": "0.01148999",
            "close_id": 3539,
            "open_id": 3481,
            "avg": "0.01049706",
            "bc_volume": "21.633657",
            "qc_volume": "0.21078925",
            "timestamp": "2018-10-16T00:00:00",
            "open": "0.00825",
            "close": "0.00915"
        },
        {
            "min": "0.009511",
            "max": "0.01134909",
            "close_id": 3591,
            "open_id": 3543,
            "avg": "0.01048447",
            "bc_volume": "52.5",
            "qc_volume": "0.53480282",
            "timestamp": "2018-10-17T00:00:00",
            "open": "0.01",
            "close": "0.01"
        },
        {
            "min": "0.009531",
            "max": "0.011",
            "close_id": 3631,
            "open_id": 3593,
            "avg": "0.0098362",
            "bc_volume": "20.151162",
            "qc_volume": "0.19933962",
            "timestamp": "2018-10-18T00:00:00",
            "open": "0.011",
            "close": "0.01088"
        },
        {
            "min": "0.0084",
            "max": "0.01081",
            "close_id": 3705,
            "open_id": 3633,
            "avg": "0.00960744",
            "bc_volume": "71.57",
            "qc_volume": "0.67406417",
            "timestamp": "2018-10-19T00:00:00",
            "open": "0.00952",
            "close": "0.01081"
        },
        {
            "min": "0.0085",
            "max": "0.0114",
            "close_id": 3801,
            "open_id": 3711,
            "avg": "0.01045884",
            "bc_volume": "346.1359",
            "qc_volume": "3.73476128",
            "timestamp": "2018-10-20T00:00:00",
            "open": "0.00882",
            "close": "0.0114"
        },
        {
            "min": "0.0109",
            "max": "0.01499999",
            "close_id": 3925,
            "open_id": 3803,
            "avg": "0.01257331",
            "bc_volume": "163.8321",
            "qc_volume": "2.05841167",
            "timestamp": "2018-10-21T00:00:00",
            "open": "0.011599",
            "close": "0.0109"
        },
        {
            "min": "0.0109",
            "max": "0.01244",
            "close_id": 4017,
            "open_id": 3927,
            "avg": "0.01164931",
            "bc_volume": "229.108707",
            "qc_volume": "2.54409551",
            "timestamp": "2018-10-22T00:00:00",
            "open": "0.012",
            "close": "0.012435"
        },
        {
            "min": "0.0105",
            "max": "0.012434",
            "close_id": 4057,
            "open_id": 4019,
            "avg": "0.01168408",
            "bc_volume": "59.86",
            "qc_volume": "0.659352",
            "timestamp": "2018-10-23T00:00:00",
            "open": "0.012434",
            "close": "0.0105"
        },
        {
            "min": "0.01",
            "max": "0.0115",
            "close_id": 4099,
            "open_id": 4063,
            "avg": "0.01014195",
            "bc_volume": "54.15",
            "qc_volume": "0.54628841",
            "timestamp": "2018-10-24T00:00:00",
            "open": "0.010213",
            "close": "0.0115"
        },
        {
            "min": "0.00906",
            "max": "0.01149007",
            "close_id": 4173,
            "open_id": 4101,
            "avg": "0.00997647",
            "bc_volume": "106.89",
            "qc_volume": "1.05100369",
            "timestamp": "2018-10-25T00:00:00",
            "open": "0.01149007",
            "close": "0.00906"
        },
        {
            "min": "0.0091",
            "max": "0.00911",
            "close_id": 4177,
            "open_id": 4175,
            "avg": "0.009105",
            "bc_volume": "10.13",
            "qc_volume": "0.092283",
            "timestamp": "2018-10-26T00:00:00",
            "open": "0.00911",
            "close": "0.0091"
        },
        {
            "min": "0.01000001",
            "max": "0.0114",
            "close_id": 4235,
            "open_id": 4181,
            "avg": "0.01108872",
            "bc_volume": "104.954657",
            "qc_volume": "1.15274161",
            "timestamp": "2018-10-27T00:00:00",
            "open": "0.01099997",
            "close": "0.01000001"
        },
        {
            "min": "0.00912061",
            "max": "0.01137398",
            "close_id": 4291,
            "open_id": 4239,
            "avg": "0.01035398",
            "bc_volume": "183.694741",
            "qc_volume": "1.88461759",
            "timestamp": "2018-10-28T00:00:00",
            "open": "0.0100002",
            "close": "0.01137398"
        },
        {
            "min": "0.00912086",
            "max": "0.011369",
            "close_id": 4355,
            "open_id": 4293,
            "avg": "0.01061955",
            "bc_volume": "222.621",
            "qc_volume": "2.49058562",
            "timestamp": "2018-10-29T00:00:00",
            "open": "0.009121",
            "close": "0.01136899"
        },
        {
            "min": "0.01136786",
            "max": "0.01136788",
            "close_id": 4393,
            "open_id": 4369,
            "avg": "0.01136787",
            "bc_volume": "4.5",
            "qc_volume": "0.05115544",
            "timestamp": "2018-10-30T00:00:00",
            "open": "0.01136788",
            "close": "0.01136787"
        },
        {
            "min": "0.01002",
            "max": "0.01135899",
            "close_id": 4469,
            "open_id": 4403,
            "avg": "0.01070443",
            "bc_volume": "139.8",
            "qc_volume": "1.46323453",
            "timestamp": "2018-10-31T00:00:00",
            "open": "0.01002",
            "close": "0.01135874"
        },
        {
            "min": "0.0100001",
            "max": "0.01135857",
            "close_id": 4585,
            "open_id": 4471,
            "avg": "0.01061581",
            "bc_volume": "66.4372",
            "qc_volume": "0.68494863",
            "timestamp": "2018-11-01T00:00:00",
            "open": "0.0100213",
            "close": "0.01099996"
        },
        {
            "min": "0.01000105",
            "max": "0.01099992",
            "close_id": 4627,
            "open_id": 4587,
            "avg": "0.01063651",
            "bc_volume": "183.472798",
            "qc_volume": "1.9080354",
            "timestamp": "2018-11-02T00:00:00",
            "open": "0.0106",
            "close": "0.01088883"
        },
        {
            "min": "0.00913071",
            "max": "0.011255",
            "close_id": 4721,
            "open_id": 4635,
            "avg": "0.01077255",
            "bc_volume": "125.121648",
            "qc_volume": "1.35643304",
            "timestamp": "2018-11-03T00:00:00",
            "open": "0.0100001",
            "close": "0.011255"
        },
        {
            "min": "0.01",
            "max": "0.01125338",
            "close_id": 4777,
            "open_id": 4723,
            "avg": "0.01070246",
            "bc_volume": "150.73515",
            "qc_volume": "1.58706962",
            "timestamp": "2018-11-04T00:00:00",
            "open": "0.01031003",
            "close": "0.01125134"
        },
        {
            "min": "0.01000551",
            "max": "0.0112499",
            "close_id": 4833,
            "open_id": 4779,
            "avg": "0.01066627",
            "bc_volume": "286.032302",
            "qc_volume": "3.06562142",
            "timestamp": "2018-11-05T00:00:00",
            "open": "0.01101",
            "close": "0.01124964"
        },
        {
            "min": "0.0081",
            "max": "0.01124959",
            "close_id": 5009,
            "open_id": 4837,
            "avg": "0.00961411",
            "bc_volume": "574.7594",
            "qc_volume": "5.46042405",
            "timestamp": "2018-11-06T00:00:00",
            "open": "0.01000556",
            "close": "0.0081666"
        },
        {
            "min": "0.00790003",
            "max": "0.01099999",
            "close_id": 5097,
            "open_id": 5011,
            "avg": "0.00903631",
            "bc_volume": "362.089304",
            "qc_volume": "3.094037",
            "timestamp": "2018-11-07T00:00:00",
            "open": "0.00816666",
            "close": "0.01099991"
        },
        {
            "min": "0.0095",
            "max": "0.01099684",
            "close_id": 5165,
            "open_id": 5107,
            "avg": "0.01003744",
            "bc_volume": "25.414",
            "qc_volume": "0.26108052",
            "timestamp": "2018-11-08T00:00:00",
            "open": "0.01099684",
            "close": "0.01098"
        },
        {
            "min": "0.00900051",
            "max": "0.0109795",
            "close_id": 5227,
            "open_id": 5173,
            "avg": "0.00993219",
            "bc_volume": "255.924885",
            "qc_volume": "2.59037059",
            "timestamp": "2018-11-09T00:00:00",
            "open": "0.00980003",
            "close": "0.00900055"
        },
        {
            "min": "0.00771005",
            "max": "0.01",
            "close_id": 5295,
            "open_id": 5257,
            "avg": "0.00886854",
            "bc_volume": "63.4",
            "qc_volume": "0.56938909",
            "timestamp": "2018-11-10T00:00:00",
            "open": "0.00925001",
            "close": "0.01"
        },
        {
            "min": "0.0076",
            "max": "0.00999997",
            "close_id": 5397,
            "open_id": 5303,
            "avg": "0.00908509",
            "bc_volume": "264.28",
            "qc_volume": "2.36491931",
            "timestamp": "2018-11-11T00:00:00",
            "open": "0.0085",
            "close": "0.00998066"
        },
        {
            "min": "0.00800504",
            "max": "0.0109489",
            "close_id": 5555,
            "open_id": 5399,
            "avg": "0.0099793",
            "bc_volume": "161.194885",
            "qc_volume": "1.55557582",
            "timestamp": "2018-11-12T00:00:00",
            "open": "0.00998052",
            "close": "0.01094888"
        },
        {
            "min": "0.008",
            "max": "0.01094879",
            "close_id": 5703,
            "open_id": 5557,
            "avg": "0.00907275",
            "bc_volume": "325.748716",
            "qc_volume": "2.78585988",
            "timestamp": "2018-11-13T00:00:00",
            "open": "0.009999",
            "close": "0.00999997"
        },
        {
            "min": "0.008",
            "max": "0.00999983",
            "close_id": 5865,
            "open_id": 5707,
            "avg": "0.00894161",
            "bc_volume": "373.2544",
            "qc_volume": "3.28057001",
            "timestamp": "2018-11-14T00:00:00",
            "open": "0.00988999",
            "close": "0.00959997"
        },
        {
            "min": "0.008",
            "max": "0.0148",
            "close_id": 7707,
            "open_id": 5873,
            "avg": "0.01093319",
            "bc_volume": "1815.405461",
            "qc_volume": "17.69576531",
            "timestamp": "2018-11-15T00:00:00",
            "open": "0.00949996",
            "close": "0.01349999"
        },
        {
            "min": "0.008",
            "max": "0.0138999",
            "close_id": 14069,
            "open_id": 10791,
            "avg": "0.01035527",
            "bc_volume": "345.099669",
            "qc_volume": "3.3969221",
            "timestamp": "2018-11-16T00:00:00",
            "open": "0.01000112",
            "close": "0.0104886"
        },
        {
            "min": "0.0085",
            "max": "0.012344",
            "close_id": 14175,
            "open_id": 14097,
            "avg": "0.01034278",
            "bc_volume": "49.185639",
            "qc_volume": "0.47188019",
            "timestamp": "2018-11-17T00:00:00",
            "open": "0.01048873",
            "close": "0.0115"
        },
        {
            "min": "0.00920001",
            "max": "0.011498",
            "close_id": 14279,
            "open_id": 14187,
            "avg": "0.01091906",
            "bc_volume": "154.48",
            "qc_volume": "1.69827244",
            "timestamp": "2018-11-19T00:00:00",
            "open": "0.0095",
            "close": "0.011476"
        },
        {
            "min": "0.0079768",
            "max": "0.01099996",
            "close_id": 14363,
            "open_id": 14281,
            "avg": "0.00912663",
            "bc_volume": "138.3813",
            "qc_volume": "1.28387063",
            "timestamp": "2018-11-20T00:00:00",
            "open": "0.00990002",
            "close": "0.01099996"
        },
        {
            "min": "0.0061554",
            "max": "0.011243",
            "close_id": 14587,
            "open_id": 14367,
            "avg": "0.00846513",
            "bc_volume": "477.992994",
            "qc_volume": "4.00989457",
            "timestamp": "2018-11-21T00:00:00",
            "open": "0.00840001",
            "close": "0.00630005"
        },
        {
            "min": "0.00603404",
            "max": "0.01121977",
            "close_id": 14711,
            "open_id": 14591,
            "avg": "0.00898454",
            "bc_volume": "214.86157",
            "qc_volume": "1.91720026",
            "timestamp": "2018-11-22T00:00:00",
            "open": "0.0088",
            "close": "0.01121953"
        },
        {
            "min": "0.00932101",
            "max": "0.01121929",
            "close_id": 14807,
            "open_id": 14721,
            "avg": "0.01009209",
            "bc_volume": "21.2875",
            "qc_volume": "0.22255888",
            "timestamp": "2018-11-23T00:00:00",
            "open": "0.0094",
            "close": "0.01121929"
        },
        {
            "min": "0.00950102",
            "max": "0.00950103",
            "close_id": 14819,
            "open_id": 14817,
            "avg": "0.00950103",
            "bc_volume": "6.8",
            "qc_volume": "0.06460697",
            "timestamp": "2018-11-24T00:00:00",
            "open": "0.00950103",
            "close": "0.00950102"
        },
        {
            "min": "0.0103",
            "max": "0.01121905",
            "close_id": 14905,
            "open_id": 14825,
            "avg": "0.01106435",
            "bc_volume": "82.97",
            "qc_volume": "0.92075558",
            "timestamp": "2018-11-25T00:00:00",
            "open": "0.011219",
            "close": "0.01080001"
        },
        {
            "min": "0.01080003",
            "max": "0.01121903",
            "close_id": 14923,
            "open_id": 14919,
            "avg": "0.01107936",
            "bc_volume": "3.582",
            "qc_volume": "0.03976754",
            "timestamp": "2018-11-26T00:00:00",
            "open": "0.01121902",
            "close": "0.01080003"
        },
        {
            "min": "0.01090002",
            "max": "0.01121917",
            "close_id": 14977,
            "open_id": 14929,
            "avg": "0.01119009",
            "bc_volume": "88.77928",
            "qc_volume": "0.99536581",
            "timestamp": "2018-11-27T00:00:00",
            "open": "0.01121902",
            "close": "0.01121917"
        },
        {
            "min": "0.01091003",
            "max": "0.0147",
            "close_id": 15073,
            "open_id": 14979,
            "avg": "0.0124566",
            "bc_volume": "238.711744",
            "qc_volume": "2.85686496",
            "timestamp": "2018-11-28T00:00:00",
            "open": "0.01091003",
            "close": "0.01365"
        },
        {
            "min": "0.0112",
            "max": "0.01479789",
            "close_id": 15129,
            "open_id": 15075,
            "avg": "0.01366585",
            "bc_volume": "153.36986",
            "qc_volume": "2.11507201",
            "timestamp": "2018-11-29T00:00:00",
            "open": "0.01364",
            "close": "0.0145"
        },
        {
            "min": "0.01145101",
            "max": "0.01499999",
            "close_id": 15171,
            "open_id": 15135,
            "avg": "0.01434909",
            "bc_volume": "25.14869",
            "qc_volume": "0.36574861",
            "timestamp": "2018-11-30T00:00:00",
            "open": "0.01145101",
            "close": "0.014"
        },
        {
            "min": "0.0147",
            "max": "0.01799",
            "close_id": 15259,
            "open_id": 15183,
            "avg": "0.01621294",
            "bc_volume": "81.33322",
            "qc_volume": "1.28049608",
            "timestamp": "2018-12-01T00:00:00",
            "open": "0.0147",
            "close": "0.01799"
        },
        {
            "min": "0.018",
            "max": "0.04299999",
            "close_id": 15379,
            "open_id": 15261,
            "avg": "0.0279374",
            "bc_volume": "254.332738",
            "qc_volume": "5.74391745",
            "timestamp": "2018-12-02T00:00:00",
            "open": "0.0182",
            "close": "0.03799998"
        },
        {
            "min": "0.02010002",
            "max": "0.03799999",
            "close_id": 15457,
            "open_id": 15381,
            "avg": "0.03554575",
            "bc_volume": "115.772031",
            "qc_volume": "4.2095278",
            "timestamp": "2018-12-03T00:00:00",
            "open": "0.03769499",
            "close": "0.03749999"
        },
        {
            "min": "0.030501",
            "max": "0.03749999",
            "close_id": 15567,
            "open_id": 15459,
            "avg": "0.03420158",
            "bc_volume": "136.179505",
            "qc_volume": "4.65468734",
            "timestamp": "2018-12-04T00:00:00",
            "open": "0.03749998",
            "close": "0.03699999"
        },
        {
            "min": "0.03399999",
            "max": "0.1",
            "close_id": 15865,
            "open_id": 15571,
            "avg": "0.06071063",
            "bc_volume": "439.15676",
            "qc_volume": "21.42867166",
            "timestamp": "2018-12-05T00:00:00",
            "open": "0.03399999",
            "close": "0.06"
        },
        {
            "min": "0.05",
            "max": "0.092929",
            "close_id": 16041,
            "open_id": 15869,
            "avg": "0.06352956",
            "bc_volume": "46.730099",
            "qc_volume": "2.67487728",
            "timestamp": "2018-12-06T00:00:00",
            "open": "0.092929",
            "close": "0.076"
        },
        {
            "min": "0.05026",
            "max": "0.07959999",
            "close_id": 16189,
            "open_id": 16043,
            "avg": "0.06456379",
            "bc_volume": "75.894647",
            "qc_volume": "4.95800594",
            "timestamp": "2018-12-07T00:00:00",
            "open": "0.0615",
            "close": "0.07938"
        },
        {
            "min": "0.05003",
            "max": "0.07937991",
            "close_id": 16275,
            "open_id": 16199,
            "avg": "0.06882619",
            "bc_volume": "88.498799",
            "qc_volume": "5.80683617",
            "timestamp": "2018-12-08T00:00:00",
            "open": "0.05025002",
            "close": "0.07469999"
        },
        {
            "min": "0.0615",
            "max": "0.07469997",
            "close_id": 16307,
            "open_id": 16289,
            "avg": "0.07073698",
            "bc_volume": "3.691",
            "qc_volume": "0.27028247",
            "timestamp": "2018-12-09T00:00:00",
            "open": "0.0615",
            "close": "0.07468997"
        },
        {
            "min": "0.05510056",
            "max": "0.079",
            "close_id": 16447,
            "open_id": 16313,
            "avg": "0.06783882",
            "bc_volume": "128.52131",
            "qc_volume": "8.33302685",
            "timestamp": "2018-12-10T00:00:00",
            "open": "0.062",
            "close": "0.056"
        },
        {
            "min": "0.05613",
            "max": "0.07848963",
            "close_id": 16565,
            "open_id": 16451,
            "avg": "0.07242703",
            "bc_volume": "97.929207",
            "qc_volume": "7.05935684",
            "timestamp": "2018-12-11T00:00:00",
            "open": "0.05613",
            "close": "0.06322002"
        },
        {
            "min": "0.05510056",
            "max": "0.073999",
            "close_id": 16685,
            "open_id": 16567,
            "avg": "0.06836956",
            "bc_volume": "112.598604",
            "qc_volume": "7.57091639",
            "timestamp": "2018-12-12T00:00:00",
            "open": "0.073999",
            "close": "0.05600001"
        },
        {
            "min": "0.06000701",
            "max": "0.072578",
            "close_id": 16711,
            "open_id": 16689,
            "avg": "0.07071087",
            "bc_volume": "6.241",
            "qc_volume": "0.43972102",
            "timestamp": "2018-12-13T00:00:00",
            "open": "0.072578",
            "close": "0.071"
        },
        {
            "min": "0.05520015",
            "max": "0.0715",
            "close_id": 16835,
            "open_id": 16719,
            "avg": "0.06461774",
            "bc_volume": "70.0107",
            "qc_volume": "4.42142986",
            "timestamp": "2018-12-14T00:00:00",
            "open": "0.06200501",
            "close": "0.071"
        },
        {
            "min": "0.0502",
            "max": "0.07",
            "close_id": 16981,
            "open_id": 16839,
            "avg": "0.06204371",
            "bc_volume": "105.532528",
            "qc_volume": "6.80889435",
            "timestamp": "2018-12-15T00:00:00",
            "open": "0.057111",
            "close": "0.069965"
        },
        {
            "min": "0.060701",
            "max": "0.069966",
            "close_id": 17069,
            "open_id": 16989,
            "avg": "0.0663651",
            "bc_volume": "55.179698",
            "qc_volume": "3.5772155",
            "timestamp": "2018-12-16T00:00:00",
            "open": "0.060702",
            "close": "0.069958"
        },
        {
            "min": "0.062104",
            "max": "0.07",
            "close_id": 17203,
            "open_id": 17075,
            "avg": "0.06827625",
            "bc_volume": "93.5494",
            "qc_volume": "6.31375799",
            "timestamp": "2018-12-17T00:00:00",
            "open": "0.069919",
            "close": "0.068976"
        },
        {
            "min": "0.061",
            "max": "0.068938",
            "close_id": 17337,
            "open_id": 17221,
            "avg": "0.06427957",
            "bc_volume": "74.83928",
            "qc_volume": "4.75955786",
            "timestamp": "2018-12-18T00:00:00",
            "open": "0.062332",
            "close": "0.068868"
        },
        {
            "min": "0.04000002",
            "max": "0.068452",
            "close_id": 17493,
            "open_id": 17339,
            "avg": "0.05632513",
            "bc_volume": "122.620449",
            "qc_volume": "6.96128214",
            "timestamp": "2018-12-19T00:00:00",
            "open": "0.062",
            "close": "0.062"
        },
        {
            "min": "0.03132487",
            "max": "0.064",
            "close_id": 17637,
            "open_id": 17495,
            "avg": "0.04823478",
            "bc_volume": "99.502272",
            "qc_volume": "4.83730731",
            "timestamp": "2018-12-20T00:00:00",
            "open": "0.050003",
            "close": "0.05"
        },
        {
            "min": "0.034147",
            "max": "0.069959",
            "close_id": 17845,
            "open_id": 17639,
            "avg": "0.05754056",
            "bc_volume": "141.124518",
            "qc_volume": "8.37766963",
            "timestamp": "2018-12-21T00:00:00",
            "open": "0.04",
            "close": "0.046"
        },
        {
            "min": "0.036005",
            "max": "0.05999",
            "close_id": 17897,
            "open_id": 17851,
            "avg": "0.04795333",
            "bc_volume": "51.911",
            "qc_volume": "2.25310889",
            "timestamp": "2018-12-22T00:00:00",
            "open": "0.047",
            "close": "0.05999"
        },
        {
            "min": "0.0415",
            "max": "0.05989",
            "close_id": 17947,
            "open_id": 17903,
            "avg": "0.0473081",
            "bc_volume": "26.146347",
            "qc_volume": "1.19687164",
            "timestamp": "2018-12-23T00:00:00",
            "open": "0.043",
            "close": "0.0525"
        },
        {
            "min": "0.04151",
            "max": "0.0597",
            "close_id": 18085,
            "open_id": 17949,
            "avg": "0.05195814",
            "bc_volume": "141.276282",
            "qc_volume": "7.46875098",
            "timestamp": "2018-12-24T00:00:00",
            "open": "0.04151",
            "close": "0.05"
        },
        {
            "min": "0.036997",
            "max": "0.055",
            "close_id": 18149,
            "open_id": 18087,
            "avg": "0.04437913",
            "bc_volume": "44.527",
            "qc_volume": "2.00024816",
            "timestamp": "2018-12-25T00:00:00",
            "open": "0.044122",
            "close": "0.055"
        },
        {
            "min": "0.0429",
            "max": "0.05905",
            "close_id": 18355,
            "open_id": 18153,
            "avg": "0.05182513",
            "bc_volume": "76.90801",
            "qc_volume": "4.01689665",
            "timestamp": "2018-12-26T00:00:00",
            "open": "0.047995",
            "close": "0.05177"
        },
        {
            "min": "0.032",
            "max": "0.0563",
            "close_id": 18657,
            "open_id": 18357,
            "avg": "0.04533204",
            "bc_volume": "162.928491",
            "qc_volume": "7.5151609",
            "timestamp": "2018-12-27T00:00:00",
            "open": "0.042903",
            "close": "0.045015"
        },
        {
            "min": "0.0485",
            "max": "0.05916",
            "close_id": 18863,
            "open_id": 18663,
            "avg": "0.054137",
            "bc_volume": "112.450985",
            "qc_volume": "6.07588533",
            "timestamp": "2018-12-28T00:00:00",
            "open": "0.051",
            "close": "0.0485"
        },
        {
            "min": "0.0485",
            "max": "0.0709",
            "close_id": 19229,
            "open_id": 18869,
            "avg": "0.05862391",
            "bc_volume": "214.703306",
            "qc_volume": "12.66956955",
            "timestamp": "2018-12-29T00:00:00",
            "open": "0.052398",
            "close": "0.07"
        },
        {
            "min": "0.06",
            "max": "0.0739",
            "close_id": 19473,
            "open_id": 19231,
            "avg": "0.06829",
            "bc_volume": "94.3624",
            "qc_volume": "6.41272868",
            "timestamp": "2018-12-30T00:00:00",
            "open": "0.061",
            "close": "0.06501"
        },
        {
            "min": "0.064002",
            "max": "0.0694",
            "close_id": 19607,
            "open_id": 19485,
            "avg": "0.06520729",
            "bc_volume": "21.39393",
            "qc_volume": "1.41084184",
            "timestamp": "2018-12-31T00:00:00",
            "open": "0.065005",
            "close": "0.064002"
        },
        {
            "min": "0.0606",
            "max": "0.064001",
            "close_id": 19695,
            "open_id": 19683,
            "avg": "0.0629002",
            "bc_volume": "10.06154",
            "qc_volume": "0.62913862",
            "timestamp": "2019-01-01T00:00:00",
            "open": "0.064",
            "close": "0.0606"
        },
        {
            "min": "0.04501",
            "max": "0.06545",
            "close_id": 19875,
            "open_id": 19787,
            "avg": "0.05520641",
            "bc_volume": "57.800767",
            "qc_volume": "2.99406712",
            "timestamp": "2019-01-02T00:00:00",
            "open": "0.056851",
            "close": "0.04501"
        },
        {
            "min": "0.04",
            "max": "0.0655",
            "close_id": 20193,
            "open_id": 19889,
            "avg": "0.0554353",
            "bc_volume": "169.890997",
            "qc_volume": "9.14254718",
            "timestamp": "2019-01-03T00:00:00",
            "open": "0.046",
            "close": "0.05399"
        },
        {
            "min": "0.04693",
            "max": "0.05295",
            "close_id": 20375,
            "open_id": 20197,
            "avg": "0.04911436",
            "bc_volume": "32.894",
            "qc_volume": "1.6172431",
            "timestamp": "2019-01-04T00:00:00",
            "open": "0.049",
            "close": "0.0492"
        },
        {
            "min": "0.04351",
            "max": "0.065589",
            "close_id": 20725,
            "open_id": 20429,
            "avg": "0.05245378",
            "bc_volume": "146.300758",
            "qc_volume": "7.83465664",
            "timestamp": "2019-01-05T00:00:00",
            "open": "0.049129",
            "close": "0.04351"
        },
        {
            "min": "0.03374",
            "max": "0.056564",
            "close_id": 21073,
            "open_id": 20779,
            "avg": "0.04191527",
            "bc_volume": "64.022",
            "qc_volume": "2.57858576",
            "timestamp": "2019-01-06T00:00:00",
            "open": "0.04352",
            "close": "0.055312"
        },
        {
            "min": "0.035",
            "max": "0.069",
            "close_id": 21415,
            "open_id": 21083,
            "avg": "0.05478537",
            "bc_volume": "178.090997",
            "qc_volume": "10.42398207",
            "timestamp": "2019-01-07T00:00:00",
            "open": "0.035",
            "close": "0.06"
        },
        {
            "min": "0.04135",
            "max": "0.08099",
            "close_id": 22225,
            "open_id": 21419,
            "avg": "0.05654641",
            "bc_volume": "326.352048",
            "qc_volume": "19.89477081",
            "timestamp": "2019-01-08T00:00:00",
            "open": "0.051",
            "close": "0.0697873"
        },
        {
            "min": "0.0548",
            "max": "0.06799",
            "close_id": 22419,
            "open_id": 22239,
            "avg": "0.06113375",
            "bc_volume": "30.379071",
            "qc_volume": "1.76714318",
            "timestamp": "2019-01-09T00:00:00",
            "open": "0.067762",
            "close": "0.059"
        },
        {
            "min": "0.055001",
            "max": "0.077199",
            "close_id": 22785,
            "open_id": 22529,
            "avg": "0.06509158",
            "bc_volume": "116.912255",
            "qc_volume": "7.91648902",
            "timestamp": "2019-01-10T00:00:00",
            "open": "0.0611",
            "close": "0.0685"
        },
        {
            "min": "0.057",
            "max": "0.066887",
            "close_id": 22939,
            "open_id": 22789,
            "avg": "0.05826053",
            "bc_volume": "35.583991",
            "qc_volume": "2.06736588",
            "timestamp": "2019-01-11T00:00:00",
            "open": "0.057112",
            "close": "0.05714"
        },
        {
            "min": "0.058",
            "max": "0.063999",
            "close_id": 23081,
            "open_id": 22941,
            "avg": "0.06074954",
            "bc_volume": "11.4428",
            "qc_volume": "0.67949419",
            "timestamp": "2019-01-12T00:00:00",
            "open": "0.059",
            "close": "0.0592"
        },
        {
            "min": "0.05702",
            "max": "0.06198",
            "close_id": 23277,
            "open_id": 23083,
            "avg": "0.05845894",
            "bc_volume": "23.587",
            "qc_volume": "1.36946785",
            "timestamp": "2019-01-13T00:00:00",
            "open": "0.0592",
            "close": "0.06"
        },
        {
            "min": "0.05",
            "max": "0.06389",
            "close_id": 23693,
            "open_id": 23293,
            "avg": "0.05760069",
            "bc_volume": "123.966717",
            "qc_volume": "7.18094093",
            "timestamp": "2019-01-14T00:00:00",
            "open": "0.058502",
            "close": "0.051176"
        },
        {
            "min": "0.054092",
            "max": "0.061",
            "close_id": 23805,
            "open_id": 23715,
            "avg": "0.0573945",
            "bc_volume": "17.800287",
            "qc_volume": "1.0153845",
            "timestamp": "2019-01-15T00:00:00",
            "open": "0.060998",
            "close": "0.06095"
        },
        {
            "min": "0.054012",
            "max": "0.1268",
            "close_id": 24581,
            "open_id": 23899,
            "avg": "0.06782741",
            "bc_volume": "317.19693",
            "qc_volume": "22.37723297",
            "timestamp": "2019-01-16T00:00:00",
            "open": "0.05403",
            "close": "0.06411287"
        },
        {
            "min": "0.05803",
            "max": "0.06443339",
            "close_id": 31311,
            "open_id": 24583,
            "avg": "0.06118551",
            "bc_volume": "176.835453",
            "qc_volume": "10.68427242",
            "timestamp": "2019-01-17T00:00:00",
            "open": "0.06411287",
            "close": "0.05804709"
        },
        {
            "min": "0.0555",
            "max": "0.059587",
            "close_id": 42329,
            "open_id": 31313,
            "avg": "0.05817013",
            "bc_volume": "563.985843",
            "qc_volume": "32.72447208",
            "timestamp": "2019-01-18T00:00:00",
            "open": "0.05920809",
            "close": "0.0560028"
        },
        {
            "min": "0.0546",
            "max": "0.058315",
            "close_id": 49695,
            "open_id": 42331,
            "avg": "0.0572632",
            "bc_volume": "821.865035",
            "qc_volume": "47.21551037",
            "timestamp": "2019-01-19T00:00:00",
            "open": "0.0560028",
            "close": "0.05751712"
        },
        {
            "min": "0.045",
            "max": "0.0625",
            "close_id": 55117,
            "open_id": 49697,
            "avg": "0.05599624",
            "bc_volume": "753.716984",
            "qc_volume": "42.09406911",
            "timestamp": "2019-01-20T00:00:00",
            "open": "0.05751712",
            "close": "0.05531093"
        },
        {
            "min": "0.043902",
            "max": "0.0588",
            "close_id": 59787,
            "open_id": 55119,
            "avg": "0.05426497",
            "bc_volume": "775.772589",
            "qc_volume": "41.87751063",
            "timestamp": "2019-01-21T00:00:00",
            "open": "0.05531093",
            "close": "0.05654371"
        },
        {
            "min": "0.03941",
            "max": "0.062398",
            "close_id": 62733,
            "open_id": 59789,
            "avg": "0.05048987",
            "bc_volume": "760.751073",
            "qc_volume": "38.18458334",
            "timestamp": "2019-01-22T00:00:00",
            "open": "0.05654371",
            "close": "0.048"
        },
        {
            "min": "0.04",
            "max": "0.04989",
            "close_id": 63019,
            "open_id": 62741,
            "avg": "0.04252074",
            "bc_volume": "41.189001",
            "qc_volume": "1.7047912",
            "timestamp": "2019-01-23T00:00:00",
            "open": "0.04989",
            "close": "0.0453"
        },
        {
            "min": "0.0406",
            "max": "0.063",
            "close_id": 63743,
            "open_id": 63021,
            "avg": "0.05218082",
            "bc_volume": "257.899395",
            "qc_volume": "13.47518867",
            "timestamp": "2019-01-24T00:00:00",
            "open": "0.042",
            "close": "0.05377"
        },
        {
            "min": "0.03095825",
            "max": "0.0594",
            "close_id": 64039,
            "open_id": 63749,
            "avg": "0.04425486",
            "bc_volume": "154.864538",
            "qc_volume": "7.01248076",
            "timestamp": "2019-01-25T00:00:00",
            "open": "0.04121",
            "close": "0.05685"
        },
        {
            "min": "0.041291",
            "max": "0.054743",
            "close_id": 64605,
            "open_id": 64477,
            "avg": "0.04566162",
            "bc_volume": "10.603",
            "qc_volume": "0.45551973",
            "timestamp": "2019-01-26T00:00:00",
            "open": "0.041401",
            "close": "0.053968"
        },
        {
            "min": "0.038002",
            "max": "0.0575",
            "close_id": 64797,
            "open_id": 64645,
            "avg": "0.05089031",
            "bc_volume": "73.106",
            "qc_volume": "3.82276132",
            "timestamp": "2019-01-27T00:00:00",
            "open": "0.04998",
            "close": "0.052996"
        },
        {
            "min": "0.038223",
            "max": "0.0553",
            "close_id": 65107,
            "open_id": 64799,
            "avg": "0.04693915",
            "bc_volume": "187.574",
            "qc_volume": "8.92837108",
            "timestamp": "2019-01-28T00:00:00",
            "open": "0.042101",
            "close": "0.04996"
        },
        {
            "min": "0.0411",
            "max": "0.06499",
            "close_id": 65449,
            "open_id": 65109,
            "avg": "0.05228311",
            "bc_volume": "169.544234",
            "qc_volume": "8.97268187",
            "timestamp": "2019-01-29T00:00:00",
            "open": "0.042222",
            "close": "0.05543"
        },
        {
            "min": "0.041",
            "max": "0.06199",
            "close_id": 65801,
            "open_id": 65451,
            "avg": "0.04842341",
            "bc_volume": "216.584829",
            "qc_volume": "10.34731078",
            "timestamp": "2019-01-30T00:00:00",
            "open": "0.05549",
            "close": "0.05744"
        },
        {
            "min": "0.042",
            "max": "0.061",
            "close_id": 66017,
            "open_id": 65811,
            "avg": "0.05591372",
            "bc_volume": "124.128421",
            "qc_volume": "6.86015707",
            "timestamp": "2019-01-31T00:00:00",
            "open": "0.04401",
            "close": "0.0575"
        },
        {
            "min": "0.043",
            "max": "0.05749",
            "close_id": 66125,
            "open_id": 66029,
            "avg": "0.04843146",
            "bc_volume": "43.077",
            "qc_volume": "2.0233539",
            "timestamp": "2019-02-01T00:00:00",
            "open": "0.0484",
            "close": "0.0559"
        },
        {
            "min": "0.0423",
            "max": "0.05801",
            "close_id": 66357,
            "open_id": 66161,
            "avg": "0.05255602",
            "bc_volume": "104.266353",
            "qc_volume": "5.45633946",
            "timestamp": "2019-02-02T00:00:00",
            "open": "0.044",
            "close": "0.05649"
        },
        {
            "min": "0.0451",
            "max": "0.0596",
            "close_id": 66699,
            "open_id": 66359,
            "avg": "0.05389252",
            "bc_volume": "96.270461",
            "qc_volume": "5.28508619",
            "timestamp": "2019-02-03T00:00:00",
            "open": "0.04996",
            "close": "0.057"
        },
        {
            "min": "0.0475",
            "max": "0.0569",
            "close_id": 66975,
            "open_id": 66701,
            "avg": "0.04998103",
            "bc_volume": "27.3765",
            "qc_volume": "1.34995946",
            "timestamp": "2019-02-04T00:00:00",
            "open": "0.05006",
            "close": "0.0475"
        },
        {
            "min": "0.044",
            "max": "0.05669",
            "close_id": 67125,
            "open_id": 66977,
            "avg": "0.0530226",
            "bc_volume": "107.921",
            "qc_volume": "5.66268676",
            "timestamp": "2019-02-05T00:00:00",
            "open": "0.0559",
            "close": "0.0481"
        },
        {
            "min": "0.047",
            "max": "0.05495",
            "close_id": 67323,
            "open_id": 67195,
            "avg": "0.05131577",
            "bc_volume": "82.2045",
            "qc_volume": "4.21614172",
            "timestamp": "2019-02-06T00:00:00",
            "open": "0.0482",
            "close": "0.0481"
        },
        {
            "min": "0.044",
            "max": "0.053",
            "close_id": 67835,
            "open_id": 67453,
            "avg": "0.05056032",
            "bc_volume": "638.048765",
            "qc_volume": "32.63522034",
            "timestamp": "2019-02-07T00:00:00",
            "open": "0.048101",
            "close": "0.044"
        },
        {
            "min": "0.038012",
            "max": "0.052",
            "close_id": 68371,
            "open_id": 67853,
            "avg": "0.04705235",
            "bc_volume": "778.276635",
            "qc_volume": "37.15490226",
            "timestamp": "2019-02-08T00:00:00",
            "open": "0.044",
            "close": "0.0468"
        },
        {
            "min": "0.038021",
            "max": "0.05657",
            "close_id": 68821,
            "open_id": 68373,
            "avg": "0.04632579",
            "bc_volume": "678.566128",
            "qc_volume": "30.28325141",
            "timestamp": "2019-02-09T00:00:00",
            "open": "0.0459",
            "close": "0.051"
        },
        {
            "min": "0.040009",
            "max": "0.0489",
            "close_id": 68955,
            "open_id": 68869,
            "avg": "0.04170813",
            "bc_volume": "34.61",
            "qc_volume": "1.43016329",
            "timestamp": "2019-02-10T00:00:00",
            "open": "0.040541",
            "close": "0.0403"
        },
        {
            "min": "0.0396",
            "max": "0.05",
            "close_id": 69461,
            "open_id": 68985,
            "avg": "0.0447191",
            "bc_volume": "818.56918",
            "qc_volume": "36.74296905",
            "timestamp": "2019-02-11T00:00:00",
            "open": "0.04006",
            "close": "0.0469"
        },
        {
            "min": "0.0401",
            "max": "0.05",
            "close_id": 69947,
            "open_id": 69465,
            "avg": "0.04294324",
            "bc_volume": "798.863991",
            "qc_volume": "33.87785735",
            "timestamp": "2019-02-12T00:00:00",
            "open": "0.041",
            "close": "0.0473"
        },
        {
            "min": "0.0381",
            "max": "0.048",
            "close_id": 70491,
            "open_id": 69983,
            "avg": "0.0398925",
            "bc_volume": "946.181877",
            "qc_volume": "36.76948135",
            "timestamp": "2019-02-13T00:00:00",
            "open": "0.04748",
            "close": "0.04667"
        },
        {
            "min": "0.038001",
            "max": "0.0449",
            "close_id": 70887,
            "open_id": 70543,
            "avg": "0.03878486",
            "bc_volume": "1065.269855",
            "qc_volume": "40.9846424",
            "timestamp": "2019-02-14T00:00:00",
            "open": "0.041001",
            "close": "0.038011"
        },
        {
            "min": "0.0375",
            "max": "0.044289",
            "close_id": 71195,
            "open_id": 70889,
            "avg": "0.03782832",
            "bc_volume": "903.304",
            "qc_volume": "34.10430582",
            "timestamp": "2019-02-15T00:00:00",
            "open": "0.0381",
            "close": "0.0375"
        },
        {
            "min": "0.0378",
            "max": "0.0674",
            "close_id": 71537,
            "open_id": 71197,
            "avg": "0.05185161",
            "bc_volume": "236.970133",
            "qc_volume": "12.08905825",
            "timestamp": "2019-02-16T00:00:00",
            "open": "0.043949",
            "close": "0.059"
        },
        {
            "min": "0.0386",
            "max": "0.0459",
            "close_id": 71703,
            "open_id": 71545,
            "avg": "0.04289955",
            "bc_volume": "13.02",
            "qc_volume": "0.561267",
            "timestamp": "2019-02-17T00:00:00",
            "open": "0.0459",
            "close": "0.043"
        },
        {
            "min": "0.033231",
            "max": "0.06",
            "close_id": 72201,
            "open_id": 71705,
            "avg": "0.04402966",
            "bc_volume": "927.54665",
            "qc_volume": "41.35776399",
            "timestamp": "2019-02-18T00:00:00",
            "open": "0.044",
            "close": "0.049"
        },
        {
            "min": "0.033242",
            "max": "0.043672",
            "close_id": 72497,
            "open_id": 72211,
            "avg": "0.03508356",
            "bc_volume": "970.426728",
            "qc_volume": "33.94772612",
            "timestamp": "2019-02-19T00:00:00",
            "open": "0.0333",
            "close": "0.035"
        },
        {
            "min": "0.03",
            "max": "0.043",
            "close_id": 72903,
            "open_id": 72501,
            "avg": "0.03272717",
            "bc_volume": "1134.389222",
            "qc_volume": "36.35702588",
            "timestamp": "2019-02-20T00:00:00",
            "open": "0.036",
            "close": "0.038"
        },
        {
            "min": "0.025",
            "max": "0.03999",
            "close_id": 73275,
            "open_id": 72905,
            "avg": "0.03200953",
            "bc_volume": "1150.3438",
            "qc_volume": "36.77099268",
            "timestamp": "2019-02-21T00:00:00",
            "open": "0.032",
            "close": "0.034"
        },
        {
            "min": "0.025",
            "max": "0.055",
            "close_id": 73767,
            "open_id": 73301,
            "avg": "0.03281151",
            "bc_volume": "1324.475884",
            "qc_volume": "38.11907629",
            "timestamp": "2019-02-22T00:00:00",
            "open": "0.034",
            "close": "0.04"
        },
        {
            "min": "0.032",
            "max": "0.0405",
            "close_id": 74037,
            "open_id": 73815,
            "avg": "0.0330562",
            "bc_volume": "935.99955",
            "qc_volume": "30.85322826",
            "timestamp": "2019-02-23T00:00:00",
            "open": "0.0405",
            "close": "0.032"
        },
        {
            "min": "0.032001",
            "max": "0.038999",
            "close_id": 74313,
            "open_id": 74083,
            "avg": "0.0327625",
            "bc_volume": "966.3997",
            "qc_volume": "31.63685689",
            "timestamp": "2019-02-24T00:00:00",
            "open": "0.0322",
            "close": "0.032021"
        },
        {
            "min": "0.03",
            "max": "0.044888",
            "close_id": 74675,
            "open_id": 74365,
            "avg": "0.03559972",
            "bc_volume": "981.533868",
            "qc_volume": "33.86151772",
            "timestamp": "2019-02-25T00:00:00",
            "open": "0.032021",
            "close": "0.0301"
        },
        {
            "min": "0.029",
            "max": "0.05",
            "close_id": 75093,
            "open_id": 74727,
            "avg": "0.04219918",
            "bc_volume": "565.847692",
            "qc_volume": "24.10632894",
            "timestamp": "2019-02-26T00:00:00",
            "open": "0.032",
            "close": "0.03711"
        },
        {
            "min": "0.027121",
            "max": "0.04798",
            "close_id": 75455,
            "open_id": 75153,
            "avg": "0.03640703",
            "bc_volume": "571.4195",
            "qc_volume": "21.62813209",
            "timestamp": "2019-02-27T00:00:00",
            "open": "0.04798",
            "close": "0.04178"
        },
        {
            "min": "0.025",
            "max": "0.0417",
            "close_id": 75803,
            "open_id": 75457,
            "avg": "0.03849839",
            "bc_volume": "332.96876",
            "qc_volume": "13.60429246",
            "timestamp": "2019-02-28T00:00:00",
            "open": "0.03001",
            "close": "0.0282"
        },
        {
            "min": "0.02302",
            "max": "0.0415",
            "close_id": 76547,
            "open_id": 75817,
            "avg": "0.03992348",
            "bc_volume": "725.85312",
            "qc_volume": "29.72712636",
            "timestamp": "2019-03-01T00:00:00",
            "open": "0.0281",
            "close": "0.023111"
        },
        {
            "min": "0.023001",
            "max": "0.059",
            "close_id": 76781,
            "open_id": 76621,
            "avg": "0.03890151",
            "bc_volume": "283.635",
            "qc_volume": "11.40236143",
            "timestamp": "2019-03-02T00:00:00",
            "open": "0.0234",
            "close": "0.026"
        },
        {
            "min": "0.02263",
            "max": "0.048676",
            "close_id": 77023,
            "open_id": 76913,
            "avg": "0.03378114",
            "bc_volume": "98.68645",
            "qc_volume": "3.69780797",
            "timestamp": "2019-03-03T00:00:00",
            "open": "0.048676",
            "close": "0.02899"
        },
        {
            "min": "0.022001",
            "max": "0.04456",
            "close_id": 77179,
            "open_id": 77145,
            "avg": "0.0331405",
            "bc_volume": "13.3116",
            "qc_volume": "0.4742304",
            "timestamp": "2019-03-04T00:00:00",
            "open": "0.04456",
            "close": "0.044554"
        },
        {
            "min": "0.022",
            "max": "0.044544",
            "close_id": 77395,
            "open_id": 77187,
            "avg": "0.03789068",
            "bc_volume": "451.121354",
            "qc_volume": "18.40508126",
            "timestamp": "2019-03-05T00:00:00",
            "open": "0.024",
            "close": "0.044526"
        },
        {
            "min": "0.022",
            "max": "0.04453",
            "close_id": 77749,
            "open_id": 77467,
            "avg": "0.03127355",
            "bc_volume": "1159.777593",
            "qc_volume": "29.44943858",
            "timestamp": "2019-03-06T00:00:00",
            "open": "0.022501",
            "close": "0.0443"
        },
        {
            "min": "0.019",
            "max": "0.044472",
            "close_id": 78059,
            "open_id": 77759,
            "avg": "0.0254894",
            "bc_volume": "1368.743477",
            "qc_volume": "29.0517816",
            "timestamp": "2019-03-07T00:00:00",
            "open": "0.02203",
            "close": "0.044469"
        },
        {
            "min": "0.0146",
            "max": "0.044472",
            "close_id": 78299,
            "open_id": 78063,
            "avg": "0.02839625",
            "bc_volume": "1633.1787",
            "qc_volume": "29.8294108",
            "timestamp": "2019-03-08T00:00:00",
            "open": "0.018003",
            "close": "0.019102"
        },
        {
            "min": "0.011002",
            "max": "0.044453",
            "close_id": 78495,
            "open_id": 78301,
            "avg": "0.0210517",
            "bc_volume": "1765.165887",
            "qc_volume": "26.09883624",
            "timestamp": "2019-03-09T00:00:00",
            "open": "0.044453",
            "close": "0.0441"
        },
        {
            "min": "0.015202",
            "max": "0.044413",
            "close_id": 78745,
            "open_id": 78509,
            "avg": "0.02076595",
            "bc_volume": "1751.22",
            "qc_volume": "28.4370049",
            "timestamp": "2019-03-10T00:00:00",
            "open": "0.044413",
            "close": "0.0429"
        },
        {
            "min": "0.015203",
            "max": "0.044361",
            "close_id": 78981,
            "open_id": 78757,
            "avg": "0.02946542",
            "bc_volume": "1324.683702",
            "qc_volume": "23.85129552",
            "timestamp": "2019-03-11T00:00:00",
            "open": "0.044361",
            "close": "0.044346"
        },
        {
            "min": "0.02",
            "max": "0.044333",
            "close_id": 79131,
            "open_id": 78989,
            "avg": "0.02362578",
            "bc_volume": "1418.008",
            "qc_volume": "28.36033766",
            "timestamp": "2019-03-12T00:00:00",
            "open": "0.02",
            "close": "0.04433"
        },
        {
            "min": "0.018006",
            "max": "0.04432",
            "close_id": 79361,
            "open_id": 79253,
            "avg": "0.02302569",
            "bc_volume": "1273.515",
            "qc_volume": "24.47340293",
            "timestamp": "2019-03-13T00:00:00",
            "open": "0.0181",
            "close": "0.044296"
        },
        {
            "min": "0.015",
            "max": "0.043",
            "close_id": 79743,
            "open_id": 79411,
            "avg": "0.02128563",
            "bc_volume": "1755.587304",
            "qc_volume": "29.88164035",
            "timestamp": "2019-03-14T00:00:00",
            "open": "0.018202",
            "close": "0.0423"
        },
        {
            "min": "0.015",
            "max": "0.042366",
            "close_id": 80057,
            "open_id": 79809,
            "avg": "0.02215908",
            "bc_volume": "1437.529648",
            "qc_volume": "25.47602333",
            "timestamp": "2019-03-15T00:00:00",
            "open": "0.022",
            "close": "0.019"
        },
        {
            "min": "0.015151",
            "max": "0.04234",
            "close_id": 80325,
            "open_id": 80145,
            "avg": "0.02343846",
            "bc_volume": "1105.894663",
            "qc_volume": "21.4551151",
            "timestamp": "2019-03-16T00:00:00",
            "open": "0.04234",
            "close": "0.042326"
        },
        {
            "min": "0.016",
            "max": "0.042325",
            "close_id": 80597,
            "open_id": 80329,
            "avg": "0.02229032",
            "bc_volume": "1561.228",
            "qc_volume": "27.76724196",
            "timestamp": "2019-03-17T00:00:00",
            "open": "0.018",
            "close": "0.017"
        },
        {
            "min": "0.016",
            "max": "0.042305",
            "close_id": 80833,
            "open_id": 80657,
            "avg": "0.02202272",
            "bc_volume": "1833.085",
            "qc_volume": "32.98873275",
            "timestamp": "2019-03-18T00:00:00",
            "open": "0.042305",
            "close": "0.042258"
        },
        {
            "min": "0.016005",
            "max": "0.042259",
            "close_id": 81129,
            "open_id": 80835,
            "avg": "0.02053418",
            "bc_volume": "1522.297494",
            "qc_volume": "27.04905863",
            "timestamp": "2019-03-19T00:00:00",
            "open": "0.019984",
            "close": "0.01613"
        },
        {
            "min": "0.01531",
            "max": "0.042225",
            "close_id": 81429,
            "open_id": 81131,
            "avg": "0.02163039",
            "bc_volume": "1587.162094",
            "qc_volume": "27.04418204",
            "timestamp": "2019-03-20T00:00:00",
            "open": "0.01613",
            "close": "0.02"
        },
        {
            "min": "0.015323",
            "max": "0.042194",
            "close_id": 81631,
            "open_id": 81467,
            "avg": "0.01987377",
            "bc_volume": "1676.465094",
            "qc_volume": "27.6455419",
            "timestamp": "2019-03-21T00:00:00",
            "open": "0.016",
            "close": "0.0421"
        },
        {
            "min": "0.016",
            "max": "0.04216",
            "close_id": 81883,
            "open_id": 81707,
            "avg": "0.02078229",
            "bc_volume": "1838.534",
            "qc_volume": "31.25433688",
            "timestamp": "2019-03-22T00:00:00",
            "open": "0.04216",
            "close": "0.042111"
        },
        {
            "min": "0.015352",
            "max": "0.042106",
            "close_id": 81989,
            "open_id": 81895,
            "avg": "0.02470441",
            "bc_volume": "31.0045",
            "qc_volume": "0.4937419",
            "timestamp": "2019-03-23T00:00:00",
            "open": "0.016006",
            "close": "0.04105"
        },
        {
            "min": "0.015353",
            "max": "0.041999",
            "close_id": 82253,
            "open_id": 81993,
            "avg": "0.01998049",
            "bc_volume": "2187.06559",
            "qc_volume": "37.17000989",
            "timestamp": "2019-03-24T00:00:00",
            "open": "0.018",
            "close": "0.041984"
        },
        {
            "min": "0.015003",
            "max": "0.041979",
            "close_id": 82513,
            "open_id": 82255,
            "avg": "0.02137956",
            "bc_volume": "1803.926967",
            "qc_volume": "30.05281948",
            "timestamp": "2019-03-25T00:00:00",
            "open": "0.016",
            "close": "0.018999"
        },
        {
            "min": "0.0112",
            "max": "0.04184",
            "close_id": 82807,
            "open_id": 82533,
            "avg": "0.01733342",
            "bc_volume": "2006.7191",
            "qc_volume": "30.09402124",
            "timestamp": "2019-03-26T00:00:00",
            "open": "0.04177",
            "close": "0.014"
        },
        {
            "min": "0.01201",
            "max": "0.04179",
            "close_id": 83059,
            "open_id": 82809,
            "avg": "0.01900825",
            "bc_volume": "2017.034672",
            "qc_volume": "27.18306315",
            "timestamp": "2019-03-27T00:00:00",
            "open": "0.04177",
            "close": "0.041731"
        },
        {
            "min": "0.012901",
            "max": "0.04173",
            "close_id": 83285,
            "open_id": 83061,
            "avg": "0.01891417",
            "bc_volume": "2015.512",
            "qc_volume": "27.59727374",
            "timestamp": "2019-03-28T00:00:00",
            "open": "0.018",
            "close": "0.041706"
        },
        {
            "min": "0.01203",
            "max": "0.041698",
            "close_id": 83515,
            "open_id": 83295,
            "avg": "0.01534223",
            "bc_volume": "2388.4791",
            "qc_volume": "31.39497044",
            "timestamp": "2019-03-29T00:00:00",
            "open": "0.013042",
            "close": "0.041675"
        },
        {
            "min": "0.011086",
            "max": "0.041669",
            "close_id": 83779,
            "open_id": 83527,
            "avg": "0.01548719",
            "bc_volume": "1869.556965",
            "qc_volume": "23.53700499",
            "timestamp": "2019-03-30T00:00:00",
            "open": "0.012211",
            "close": "0.012002"
        },
        {
            "min": "0.011089",
            "max": "0.041555",
            "close_id": 83985,
            "open_id": 83787,
            "avg": "0.01646742",
            "bc_volume": "1607.734047",
            "qc_volume": "19.2610353",
            "timestamp": "2019-03-31T00:00:00",
            "open": "0.041555",
            "close": "0.0415"
        },
        {
            "min": "0.011093",
            "max": "0.041522",
            "close_id": 84133,
            "open_id": 83997,
            "avg": "0.01577085",
            "bc_volume": "1711.106",
            "qc_volume": "20.52921137",
            "timestamp": "2019-04-01T00:00:00",
            "open": "0.04151",
            "close": "0.04152"
        },
        {
            "min": "0.011086",
            "max": "0.04152",
            "close_id": 84463,
            "open_id": 84177,
            "avg": "0.02484825",
            "bc_volume": "1676.808428",
            "qc_volume": "29.09265081",
            "timestamp": "2019-04-02T00:00:00",
            "open": "0.011101",
            "close": "0.011086"
        },
        {
            "min": "0.0087",
            "max": "0.041505",
            "close_id": 84955,
            "open_id": 84473,
            "avg": "0.03584643",
            "bc_volume": "482.921515",
            "qc_volume": "16.42244681",
            "timestamp": "2019-04-03T00:00:00",
            "open": "0.02999",
            "close": "0.01"
        },
        {
            "min": "0.008701",
            "max": "0.041459",
            "close_id": 85225,
            "open_id": 84993,
            "avg": "0.03188991",
            "bc_volume": "348.993992",
            "qc_volume": "10.94638284",
            "timestamp": "2019-04-04T00:00:00",
            "open": "0.041459",
            "close": "0.041432"
        },
        {
            "min": "0.009033",
            "max": "0.041418",
            "close_id": 85611,
            "open_id": 85227,
            "avg": "0.02803053",
            "bc_volume": "583.4516",
            "qc_volume": "17.29529264",
            "timestamp": "2019-04-05T00:00:00",
            "open": "0.014999",
            "close": "0.041296"
        },
        {
            "min": "0.011",
            "max": "0.041271",
            "close_id": 85757,
            "open_id": 85617,
            "avg": "0.01411173",
            "bc_volume": "551.237",
            "qc_volume": "6.12150677",
            "timestamp": "2019-04-06T00:00:00",
            "open": "0.0115",
            "close": "0.041231"
        },
        {
            "min": "0.009506",
            "max": "0.041227",
            "close_id": 85965,
            "open_id": 85759,
            "avg": "0.01444071",
            "bc_volume": "724.060802",
            "qc_volume": "7.27497242",
            "timestamp": "2019-04-07T00:00:00",
            "open": "0.01095",
            "close": "0.013"
        },
        {
            "min": "0.009507",
            "max": "0.041137",
            "close_id": 86185,
            "open_id": 85967,
            "avg": "0.01286078",
            "bc_volume": "620.506",
            "qc_volume": "6.52689716",
            "timestamp": "2019-04-08T00:00:00",
            "open": "0.041137",
            "close": "0.013"
        },
        {
            "min": "0.009507",
            "max": "0.041056",
            "close_id": 86439,
            "open_id": 86207,
            "avg": "0.01324435",
            "bc_volume": "750.217186",
            "qc_volume": "7.62075066",
            "timestamp": "2019-04-09T00:00:00",
            "open": "0.012998",
            "close": "0.041036"
        },
        {
            "min": "0.0094",
            "max": "0.04102",
            "close_id": 86589,
            "open_id": 86441,
            "avg": "0.0135275",
            "bc_volume": "339.80742",
            "qc_volume": "3.26502788",
            "timestamp": "2019-04-10T00:00:00",
            "open": "0.009507",
            "close": "0.0094"
        },
        {
            "min": "0.0092",
            "max": "0.041013",
            "close_id": 86637,
            "open_id": 86591,
            "avg": "0.0212665",
            "bc_volume": "4.454",
            "qc_volume": "0.07310801",
            "timestamp": "2019-04-11T00:00:00",
            "open": "0.041013",
            "close": "0.041002"
        },
        {
            "min": "0.0088",
            "max": "0.041003",
            "close_id": 86819,
            "open_id": 86639,
            "avg": "0.01132074",
            "bc_volume": "689.864",
            "qc_volume": "6.3473824",
            "timestamp": "2019-04-12T00:00:00",
            "open": "0.009472",
            "close": "0.040994"
        },
        {
            "min": "0.00911",
            "max": "0.040975",
            "close_id": 86895,
            "open_id": 86821,
            "avg": "0.01108292",
            "bc_volume": "306.001",
            "qc_volume": "2.90044297",
            "timestamp": "2019-04-13T00:00:00",
            "open": "0.00911",
            "close": "0.04097"
        },
        {
            "min": "0.008851",
            "max": "0.040975",
            "close_id": 87053,
            "open_id": 86901,
            "avg": "0.01251868",
            "bc_volume": "628.131",
            "qc_volume": "6.18461197",
            "timestamp": "2019-04-14T00:00:00",
            "open": "0.009552",
            "close": "0.039216"
        },
        {
            "min": "0.0083",
            "max": "0.040927",
            "close_id": 87153,
            "open_id": 87055,
            "avg": "0.0194953",
            "bc_volume": "34.290235",
            "qc_volume": "0.55815904",
            "timestamp": "2019-04-15T00:00:00",
            "open": "0.008551",
            "close": "0.008302"
        },
        {
            "min": "0.008303",
            "max": "0.04091",
            "close_id": 87197,
            "open_id": 87155,
            "avg": "0.02393806",
            "bc_volume": "13.397001",
            "qc_volume": "0.23171289",
            "timestamp": "2019-04-16T00:00:00",
            "open": "0.04091",
            "close": "0.038"
        },
        {
            "min": "0.0085",
            "max": "0.037997",
            "close_id": 87233,
            "open_id": 87227,
            "avg": "0.02816433",
            "bc_volume": "2.0295",
            "qc_volume": "0.07624375",
            "timestamp": "2019-04-17T00:00:00",
            "open": "0.037996",
            "close": "0.037997"
        },
        {
            "min": "0.008303",
            "max": "0.037995",
            "close_id": 87939,
            "open_id": 87415,
            "avg": "0.01263274",
            "bc_volume": "403.007",
            "qc_volume": "3.81416197",
            "timestamp": "2019-04-18T00:00:00",
            "open": "0.03757",
            "close": "0.03779"
        },
        {
            "min": "0.008004",
            "max": "0.037981",
            "close_id": 90293,
            "open_id": 88613,
            "avg": "0.02653619",
            "bc_volume": "53.531",
            "qc_volume": "0.76862638",
            "timestamp": "2019-04-19T00:00:00",
            "open": "0.0089",
            "close": "0.037964"
        },
        {
            "min": "0.0081",
            "max": "0.03728",
            "close_id": 92325,
            "open_id": 92261,
            "avg": "0.00904129",
            "bc_volume": "301",
            "qc_volume": "2.46728",
            "timestamp": "2019-04-20T00:00:00",
            "open": "0.0081",
            "close": "0.03728"
        },
        {
            "min": "0.008003",
            "max": "0.03742",
            "close_id": 96149,
            "open_id": 95695,
            "avg": "0.02100757",
            "bc_volume": "188.510223",
            "qc_volume": "3.15749903",
            "timestamp": "2019-04-21T00:00:00",
            "open": "0.00805",
            "close": "0.034241"
        },
        {
            "min": "0.008",
            "max": "0.033957",
            "close_id": 96601,
            "open_id": 96151,
            "avg": "0.0163836",
            "bc_volume": "223.787214",
            "qc_volume": "3.11169314",
            "timestamp": "2019-04-22T00:00:00",
            "open": "0.008",
            "close": "0.008102"
        },
        {
            "min": "0.0081",
            "max": "0.033928",
            "close_id": 96933,
            "open_id": 96603,
            "avg": "0.01080266",
            "bc_volume": "631.055",
            "qc_volume": "5.30011631",
            "timestamp": "2019-04-23T00:00:00",
            "open": "0.01997",
            "close": "0.0081"
        },
        {
            "min": "0.008",
            "max": "0.03393",
            "close_id": 97149,
            "open_id": 96935,
            "avg": "0.01266437",
            "bc_volume": "253.512532",
            "qc_volume": "2.20934044",
            "timestamp": "2019-04-24T00:00:00",
            "open": "0.0081",
            "close": "0.0339"
        },
        {
            "min": "0.008",
            "max": "0.033917",
            "close_id": 97353,
            "open_id": 97157,
            "avg": "0.01178642",
            "bc_volume": "262.045",
            "qc_volume": "2.21472667",
            "timestamp": "2019-04-25T00:00:00",
            "open": "0.008",
            "close": "0.03391"
        },
        {
            "min": "0.008001",
            "max": "0.033904",
            "close_id": 97433,
            "open_id": 97355,
            "avg": "0.01413286",
            "bc_volume": "81.014",
            "qc_volume": "0.77094561",
            "timestamp": "2019-04-26T00:00:00",
            "open": "0.033904",
            "close": "0.025"
        },
        {
            "min": "0.008",
            "max": "0.033903",
            "close_id": 97605,
            "open_id": 97441,
            "avg": "0.01299038",
            "bc_volume": "154.886394",
            "qc_volume": "1.61391201",
            "timestamp": "2019-04-27T00:00:00",
            "open": "0.009",
            "close": "0.023"
        },
        {
            "min": "0.007901",
            "max": "0.0335",
            "close_id": 97867,
            "open_id": 97607,
            "avg": "0.01749468",
            "bc_volume": "189.672315",
            "qc_volume": "2.3165307",
            "timestamp": "2019-04-28T00:00:00",
            "open": "0.029",
            "close": "0.03205"
        },
        {
            "min": "0.0079",
            "max": "0.033921",
            "close_id": 97979,
            "open_id": 97873,
            "avg": "0.01721036",
            "bc_volume": "35.252",
            "qc_volume": "0.65748989",
            "timestamp": "2019-04-29T00:00:00",
            "open": "0.007927",
            "close": "0.009998"
        },
        {
            "min": "0.009",
            "max": "0.033988",
            "close_id": 98073,
            "open_id": 97999,
            "avg": "0.01613667",
            "bc_volume": "60.001",
            "qc_volume": "0.77447599",
            "timestamp": "2019-04-30T00:00:00",
            "open": "0.0129",
            "close": "0.033988"
        },
        {
            "min": "0.0079",
            "max": "0.033988",
            "close_id": 98115,
            "open_id": 98079,
            "avg": "0.02086047",
            "bc_volume": "56.4",
            "qc_volume": "0.6840449",
            "timestamp": "2019-05-01T00:00:00",
            "open": "0.033988",
            "close": "0.033984"
        },
        {
            "min": "0.0079",
            "max": "0.033969",
            "close_id": 98137,
            "open_id": 98117,
            "avg": "0.0197933",
            "bc_volume": "20",
            "qc_volume": "0.276933",
            "timestamp": "2019-05-02T00:00:00",
            "open": "0.0079",
            "close": "0.0079"
        },
        {
            "min": "0.0079",
            "max": "0.033961",
            "close_id": 98197,
            "open_id": 98139,
            "avg": "0.01894107",
            "bc_volume": "57.475",
            "qc_volume": "0.7131251",
            "timestamp": "2019-05-03T00:00:00",
            "open": "0.0079",
            "close": "0.008"
        },
        {
            "min": "0.0079",
            "max": "0.033945",
            "close_id": 98249,
            "open_id": 98199,
            "avg": "0.01679269",
            "bc_volume": "27.5945",
            "qc_volume": "0.35628191",
            "timestamp": "2019-05-04T00:00:00",
            "open": "0.0082",
            "close": "0.008"
        },
        {
            "min": "0.0079",
            "max": "0.033849",
            "close_id": 98285,
            "open_id": 98251,
            "avg": "0.01740786",
            "bc_volume": "17.009",
            "qc_volume": "0.13450681",
            "timestamp": "2019-05-05T00:00:00",
            "open": "0.007901",
            "close": "0.0079"
        },
        {
            "min": "0.0073",
            "max": "0.033817",
            "close_id": 98397,
            "open_id": 98289,
            "avg": "0.01834005",
            "bc_volume": "40.1225",
            "qc_volume": "0.56985674",
            "timestamp": "2019-05-06T00:00:00",
            "open": "0.0079",
            "close": "0.0075"
        },
        {
            "min": "0.007",
            "max": "0.0338",
            "close_id": 98487,
            "open_id": 98399,
            "avg": "0.01706505",
            "bc_volume": "597.198226",
            "qc_volume": "4.32871788",
            "timestamp": "2019-05-07T00:00:00",
            "open": "0.0078",
            "close": "0.009998"
        },
        {
            "min": "0.0071",
            "max": "0.033783",
            "close_id": 98563,
            "open_id": 98489,
            "avg": "0.01204587",
            "bc_volume": "441.292874",
            "qc_volume": "3.84590131",
            "timestamp": "2019-05-08T00:00:00",
            "open": "0.0075",
            "close": "0.0071"
        },
        {
            "min": "0.0071",
            "max": "0.033772",
            "close_id": 98731,
            "open_id": 98569,
            "avg": "0.0159624",
            "bc_volume": "595.195365",
            "qc_volume": "5.75234653",
            "timestamp": "2019-05-09T00:00:00",
            "open": "0.0099",
            "close": "0.007101"
        },
        {
            "min": "0.0071",
            "max": "0.033",
            "close_id": 98819,
            "open_id": 98741,
            "avg": "0.01345692",
            "bc_volume": "886.395",
            "qc_volume": "6.78356433",
            "timestamp": "2019-05-10T00:00:00",
            "open": "0.007101",
            "close": "0.03"
        },
        {
            "min": "0.00614",
            "max": "0.033733",
            "close_id": 98935,
            "open_id": 98821,
            "avg": "0.01433147",
            "bc_volume": "81.774",
            "qc_volume": "0.61399857",
            "timestamp": "2019-05-11T00:00:00",
            "open": "0.0071",
            "close": "0.0069"
        },
        {
            "min": "0.0057",
            "max": "0.033714",
            "close_id": 99387,
            "open_id": 98943,
            "avg": "0.01469796",
            "bc_volume": "800.064269",
            "qc_volume": "12.801331",
            "timestamp": "2019-05-12T00:00:00",
            "open": "0.006101",
            "close": "0.006001"
        },
        {
            "min": "0.00589",
            "max": "0.03373",
            "close_id": 99865,
            "open_id": 99403,
            "avg": "0.01037193",
            "bc_volume": "398.469532",
            "qc_volume": "3.90108559",
            "timestamp": "2019-05-13T00:00:00",
            "open": "0.0063",
            "close": "0.00999"
        },
        {
            "min": "0.0054",
            "max": "0.0239",
            "close_id": 100155,
            "open_id": 99867,
            "avg": "0.01144006",
            "bc_volume": "46.181255",
            "qc_volume": "0.51215259",
            "timestamp": "2019-05-14T00:00:00",
            "open": "0.006007",
            "close": "0.01999"
        },
        {
            "min": "0.005401",
            "max": "0.01954",
            "close_id": 100631,
            "open_id": 100163,
            "avg": "0.01154209",
            "bc_volume": "103.7951",
            "qc_volume": "1.04979676",
            "timestamp": "2019-05-15T00:00:00",
            "open": "0.0055",
            "close": "0.019472"
        },
        {
            "min": "0.00541",
            "max": "0.019477",
            "close_id": 101511,
            "open_id": 100633,
            "avg": "0.01113695",
            "bc_volume": "745.256376",
            "qc_volume": "6.63059139",
            "timestamp": "2019-05-16T00:00:00",
            "open": "0.00541",
            "close": "0.019398"
        },
        {
            "min": "0.0059",
            "max": "0.01941",
            "close_id": 102713,
            "open_id": 101543,
            "avg": "0.00914488",
            "bc_volume": "1095.2305",
            "qc_volume": "9.84285746",
            "timestamp": "2019-05-17T00:00:00",
            "open": "0.00596",
            "close": "0.017989"
        },
        {
            "min": "0.00565",
            "max": "0.017987",
            "close_id": 103089,
            "open_id": 102731,
            "avg": "0.0105498",
            "bc_volume": "595.880938",
            "qc_volume": "4.52594954",
            "timestamp": "2019-05-18T00:00:00",
            "open": "0.006007",
            "close": "0.017979"
        },
        {
            "min": "0.00526",
            "max": "0.017967",
            "close_id": 103359,
            "open_id": 103105,
            "avg": "0.00863822",
            "bc_volume": "725.890958",
            "qc_volume": "5.96475513",
            "timestamp": "2019-05-19T00:00:00",
            "open": "0.006",
            "close": "0.0065"
        },
        {
            "min": "0.00524",
            "max": "0.017932",
            "close_id": 103829,
            "open_id": 103361,
            "avg": "0.00900747",
            "bc_volume": "860.594",
            "qc_volume": "7.09580393",
            "timestamp": "2019-05-20T00:00:00",
            "open": "0.0062",
            "close": "0.005503"
        },
        {
            "min": "0.005501",
            "max": "0.01758",
            "close_id": 104353,
            "open_id": 103833,
            "avg": "0.00927653",
            "bc_volume": "743.501",
            "qc_volume": "5.58870136",
            "timestamp": "2019-05-21T00:00:00",
            "open": "0.005506",
            "close": "0.00582"
        },
        {
            "min": "0.005502",
            "max": "0.014597",
            "close_id": 104809,
            "open_id": 104359,
            "avg": "0.00901746",
            "bc_volume": "920.410434",
            "qc_volume": "6.96564375",
            "timestamp": "2019-05-22T00:00:00",
            "open": "0.0063",
            "close": "0.008"
        },
        {
            "min": "0.0055",
            "max": "0.014592",
            "close_id": 105593,
            "open_id": 104823,
            "avg": "0.00776055",
            "bc_volume": "1638.354979",
            "qc_volume": "11.01830122",
            "timestamp": "2019-05-23T00:00:00",
            "open": "0.00579",
            "close": "0.0056"
        },
        {
            "min": "0.0055",
            "max": "0.014402",
            "close_id": 105927,
            "open_id": 105595,
            "avg": "0.00807516",
            "bc_volume": "474.116",
            "qc_volume": "3.20184497",
            "timestamp": "2019-05-24T00:00:00",
            "open": "0.005601",
            "close": "0.014343"
        },
        {
            "min": "0.005511",
            "max": "0.014318",
            "close_id": 106133,
            "open_id": 105937,
            "avg": "0.00849385",
            "bc_volume": "116.551",
            "qc_volume": "0.90957857",
            "timestamp": "2019-05-25T00:00:00",
            "open": "0.005511",
            "close": "0.005514"
        },
        {
            "min": "0.005511",
            "max": "0.014099",
            "close_id": 106337,
            "open_id": 106137,
            "avg": "0.00872567",
            "bc_volume": "805.498",
            "qc_volume": "5.94311494",
            "timestamp": "2019-05-26T00:00:00",
            "open": "0.0059",
            "close": "0.013953"
        },
        {
            "min": "0.0048",
            "max": "0.01395",
            "close_id": 106595,
            "open_id": 106339,
            "avg": "0.00816171",
            "bc_volume": "500.517304",
            "qc_volume": "3.10502065",
            "timestamp": "2019-05-27T00:00:00",
            "open": "0.005601",
            "close": "0.0048"
        },
        {
            "min": "0.004761",
            "max": "0.013844",
            "close_id": 106771,
            "open_id": 106601,
            "avg": "0.00917677",
            "bc_volume": "39.187376",
            "qc_volume": "0.20874122",
            "timestamp": "2019-05-28T00:00:00",
            "open": "0.0058",
            "close": "0.0048"
        },
        {
            "min": "0.00476",
            "max": "0.013735",
            "close_id": 106889,
            "open_id": 106773,
            "avg": "0.00670864",
            "bc_volume": "60.384",
            "qc_volume": "0.40418628",
            "timestamp": "2019-05-29T00:00:00",
            "open": "0.004762",
            "close": "0.00899"
        },
        {
            "min": "0.00474",
            "max": "0.00798",
            "close_id": 107081,
            "open_id": 106891,
            "avg": "0.00579453",
            "bc_volume": "166.052",
            "qc_volume": "1.11873573",
            "timestamp": "2019-05-30T00:00:00",
            "open": "0.005",
            "close": "0.0069"
        },
        {
            "min": "0.005",
            "max": "0.007789",
            "close_id": 107557,
            "open_id": 107083,
            "avg": "0.00688568",
            "bc_volume": "1822.346092",
            "qc_volume": "11.97799898",
            "timestamp": "2019-05-31T00:00:00",
            "open": "0.0055",
            "close": "0.005"
        },
        {
            "min": "0.00494",
            "max": "0.019453",
            "close_id": 107805,
            "open_id": 107561,
            "avg": "0.00713305",
            "bc_volume": "735.581269",
            "qc_volume": "4.65152072",
            "timestamp": "2019-06-01T00:00:00",
            "open": "0.004979",
            "close": "0.005"
        },
        {
            "min": "0.00485",
            "max": "0.019949",
            "close_id": 108109,
            "open_id": 107807,
            "avg": "0.0079693",
            "bc_volume": "848.8471",
            "qc_volume": "6.75134597",
            "timestamp": "2019-06-02T00:00:00",
            "open": "0.0068",
            "close": "0.00869"
        },
        {
            "min": "0.005",
            "max": "0.016906",
            "close_id": 108297,
            "open_id": 108111,
            "avg": "0.00628468",
            "bc_volume": "384.589817",
            "qc_volume": "2.22539597",
            "timestamp": "2019-06-03T00:00:00",
            "open": "0.005",
            "close": "0.0051"
        },
        {
            "min": "0.0055",
            "max": "0.007924",
            "close_id": 108495,
            "open_id": 108301,
            "avg": "0.00641095",
            "bc_volume": "348.262",
            "qc_volume": "2.1021276",
            "timestamp": "2019-06-04T00:00:00",
            "open": "0.0079",
            "close": "0.007759"
        },
        {
            "min": "0.00551",
            "max": "0.007753",
            "close_id": 108637,
            "open_id": 108497,
            "avg": "0.00641846",
            "bc_volume": "591.123",
            "qc_volume": "3.96573048",
            "timestamp": "2019-06-05T00:00:00",
            "open": "0.0057",
            "close": "0.006498"
        },
        {
            "min": "0.00554",
            "max": "0.006498",
            "close_id": 108907,
            "open_id": 108639,
            "avg": "0.00639644",
            "bc_volume": "1692.047272",
            "qc_volume": "10.98745717",
            "timestamp": "2019-06-06T00:00:00",
            "open": "0.006498",
            "close": "0.00599"
        },
        {
            "min": "0.005398",
            "max": "0.007732",
            "close_id": 108981,
            "open_id": 108911,
            "avg": "0.00626083",
            "bc_volume": "306.12",
            "qc_volume": "1.9316172",
            "timestamp": "2019-06-07T00:00:00",
            "open": "0.00563",
            "close": "0.00545"
        },
        {
            "min": "0.007728",
            "max": "0.007728",
            "close_id": 109079,
            "open_id": 108987,
            "avg": "0.007728",
            "bc_volume": "940",
            "qc_volume": "7.26432",
            "timestamp": "2019-06-08T00:00:00",
            "open": "0.007728",
            "close": "0.007728"
        },
        {
            "min": "0.0057114",
            "max": "0.007723",
            "close_id": 112153,
            "open_id": 109083,
            "avg": "0.00618297",
            "bc_volume": "5417.95745",
            "qc_volume": "34.49074259",
            "timestamp": "2019-06-09T00:00:00",
            "open": "0.007723",
            "close": "0.005967"
        },
        {
            "min": "0.00565572",
            "max": "0.005967",
            "close_id": 119475,
            "open_id": 112155,
            "avg": "0.00589264",
            "bc_volume": "7755.724124",
            "qc_volume": "45.74940432",
            "timestamp": "2019-06-10T00:00:00",
            "open": "0.005967",
            "close": "0.00566497"
        },
        {
            "min": "0.00566497",
            "max": "0.006",
            "close_id": 127067,
            "open_id": 119477,
            "avg": "0.0057761",
            "bc_volume": "7756.694926",
            "qc_volume": "44.76023203",
            "timestamp": "2019-06-11T00:00:00",
            "open": "0.00566497",
            "close": "0.0058341"
        },
        {
            "min": "0.0058341",
            "max": "0.0065",
            "close_id": 137059,
            "open_id": 127071,
            "avg": "0.00597831",
            "bc_volume": "6177.176091",
            "qc_volume": "36.98265626",
            "timestamp": "2019-06-12T00:00:00",
            "open": "0.0058341",
            "close": "0.00601495"
        },
        {
            "min": "0.00570064",
            "max": "0.00601495",
            "close_id": 150299,
            "open_id": 137067,
            "avg": "0.00581918",
            "bc_volume": "7584.253749",
            "qc_volume": "44.1381679",
            "timestamp": "2019-06-13T00:00:00",
            "open": "0.00601495",
            "close": "0.00570064"
        },
        {
            "min": "0.00535499",
            "max": "0.00570064",
            "close_id": 162601,
            "open_id": 150305,
            "avg": "0.00562616",
            "bc_volume": "8105.395765",
            "qc_volume": "45.64716021",
            "timestamp": "2019-06-14T00:00:00",
            "open": "0.00570064",
            "close": "0.00543167"
        },
        {
            "min": "0.00543167",
            "max": "0.00584006",
            "close_id": 176965,
            "open_id": 162607,
            "avg": "0.00553176",
            "bc_volume": "7608.194122",
            "qc_volume": "41.99934385",
            "timestamp": "2019-06-15T00:00:00",
            "open": "0.00543167",
            "close": "0.00548697"
        },
        {
            "min": "0.00495172",
            "max": "0.00548697",
            "close_id": 190195,
            "open_id": 176973,
            "avg": "0.00538174",
            "bc_volume": "6920.188276",
            "qc_volume": "37.24776",
            "timestamp": "2019-06-16T00:00:00",
            "open": "0.00548697",
            "close": "0.00498295"
        },
        {
            "min": "0.00486208",
            "max": "0.00498636",
            "close_id": 201393,
            "open_id": 190205,
            "avg": "0.00497221",
            "bc_volume": "7358.438864",
            "qc_volume": "36.59194174",
            "timestamp": "2019-06-17T00:00:00",
            "open": "0.00498295",
            "close": "0.00486381"
        },
        {
            "min": "0.00466866",
            "max": "0.005864",
            "close_id": 210811,
            "open_id": 203113,
            "avg": "0.00510547",
            "bc_volume": "5023.800459",
            "qc_volume": "25.61180418",
            "timestamp": "2019-06-18T00:00:00",
            "open": "0.0048638",
            "close": "0.0056913"
        },
        {
            "min": "0.00466866",
            "max": "0.0057116",
            "close_id": 222923,
            "open_id": 210815,
            "avg": "0.00497918",
            "bc_volume": "8316.292723",
            "qc_volume": "41.40937624",
            "timestamp": "2019-06-19T00:00:00",
            "open": "0.0056913",
            "close": "0.00490185"
        },
        {
            "min": "0.00394818",
            "max": "0.00499277",
            "close_id": 235961,
            "open_id": 222927,
            "avg": "0.0048921",
            "bc_volume": "4610.20633",
            "qc_volume": "22.57883381",
            "timestamp": "2019-06-20T00:00:00",
            "open": "0.00490185",
            "close": "0.00400395"
        },
        {
            "min": "0.00400395",
            "max": "0.0049",
            "close_id": 246125,
            "open_id": 236291,
            "avg": "0.00459615",
            "bc_volume": "3673.666195",
            "qc_volume": "16.78942742",
            "timestamp": "2019-06-21T00:00:00",
            "open": "0.00400395",
            "close": "0.00454372"
        },
        {
            "min": "0.00394818",
            "max": "0.00454372",
            "close_id": 257897,
            "open_id": 246131,
            "avg": "0.00441804",
            "bc_volume": "3452.882496",
            "qc_volume": "15.47346476",
            "timestamp": "2019-06-22T00:00:00",
            "open": "0.00450169",
            "close": "0.00422687"
        },
        {
            "min": "0.00417987",
            "max": "0.00422687",
            "close_id": 268423,
            "open_id": 257903,
            "avg": "0.00422332",
            "bc_volume": "2035.006486",
            "qc_volume": "8.59291585",
            "timestamp": "2019-06-23T00:00:00",
            "open": "0.00422687",
            "close": "0.004224"
        },
        {
            "min": "0.0041805",
            "max": "0.00420013",
            "close_id": 274845,
            "open_id": 271701,
            "avg": "0.00418719",
            "bc_volume": "636.798195",
            "qc_volume": "2.66486403",
            "timestamp": "2019-06-24T00:00:00",
            "open": "0.00418063",
            "close": "0.0041805"
        },
        {
            "min": "0.00402656",
            "max": "0.00414286",
            "close_id": 287001,
            "open_id": 278159,
            "avg": "0.00406079",
            "bc_volume": "1615.79682",
            "qc_volume": "6.56081258",
            "timestamp": "2019-06-25T00:00:00",
            "open": "0.00414286",
            "close": "0.00405067"
        },
        {
            "min": "0.0033706",
            "max": "0.00405067",
            "close_id": 297905,
            "open_id": 287005,
            "avg": "0.0037769",
            "bc_volume": "3916.492244",
            "qc_volume": "14.84933286",
            "timestamp": "2019-06-26T00:00:00",
            "open": "0.00405067",
            "close": "0.00339487"
        },
        {
            "min": "0.00339487",
            "max": "0.004222",
            "close_id": 308657,
            "open_id": 297915,
            "avg": "0.00363376",
            "bc_volume": "3457.394668",
            "qc_volume": "12.46187692",
            "timestamp": "2019-06-27T00:00:00",
            "open": "0.00339487",
            "close": "0.00399729"
        },
        {
            "min": "0.00373613",
            "max": "0.004129",
            "close_id": 319299,
            "open_id": 308659,
            "avg": "0.00399555",
            "bc_volume": "3173.014982",
            "qc_volume": "12.68327704",
            "timestamp": "2019-06-28T00:00:00",
            "open": "0.00399729",
            "close": "0.00382405"
        },
        {
            "min": "0.00373346",
            "max": "0.00412478",
            "close_id": 331637,
            "open_id": 319305,
            "avg": "0.0038823",
            "bc_volume": "3582.984146",
            "qc_volume": "13.89822804",
            "timestamp": "2019-06-29T00:00:00",
            "open": "0.00382405",
            "close": "0.00379057"
        },
        {
            "min": "0.00379057",
            "max": "0.004016",
            "close_id": 342809,
            "open_id": 331649,
            "avg": "0.0038339",
            "bc_volume": "2420.879711",
            "qc_volume": "9.2775317",
            "timestamp": "2019-06-30T00:00:00",
            "open": "0.00379057",
            "close": "0.00394996"
        },
        {
            "min": "0.00394996",
            "max": "0.00456738",
            "close_id": 356495,
            "open_id": 342817,
            "avg": "0.00410563",
            "bc_volume": "4348.398041",
            "qc_volume": "17.99023524",
            "timestamp": "2019-07-01T00:00:00",
            "open": "0.00394996",
            "close": "0.0044"
        },
        {
            "min": "0.00431319",
            "max": "0.004811",
            "close_id": 366733,
            "open_id": 356563,
            "avg": "0.00442059",
            "bc_volume": "3335.695558",
            "qc_volume": "14.73996822",
            "timestamp": "2019-07-02T00:00:00",
            "open": "0.00439986",
            "close": "0.00431319"
        },
        {
            "min": "0.00395531",
            "max": "0.004313",
            "close_id": 378543,
            "open_id": 367599,
            "avg": "0.00411522",
            "bc_volume": "4203.230276",
            "qc_volume": "17.28150555",
            "timestamp": "2019-07-03T00:00:00",
            "open": "0.00431287",
            "close": "0.00399069"
        },
        {
            "min": "0.00382143",
            "max": "0.00404795",
            "close_id": 389843,
            "open_id": 378549,
            "avg": "0.00397554",
            "bc_volume": "3249.846804",
            "qc_volume": "12.92439756",
            "timestamp": "2019-07-04T00:00:00",
            "open": "0.00399069",
            "close": "0.00403195"
        },
        {
            "min": "0.00401095",
            "max": "0.00428995",
            "close_id": 403283,
            "open_id": 389849,
            "avg": "0.004028",
            "bc_volume": "4075.208668",
            "qc_volume": "16.41425679",
            "timestamp": "2019-07-05T00:00:00",
            "open": "0.00403195",
            "close": "0.00401095"
        },
        {
            "min": "0.00399",
            "max": "0.004011",
            "close_id": 415075,
            "open_id": 403295,
            "avg": "0.00401093",
            "bc_volume": "3695.782109",
            "qc_volume": "14.82357733",
            "timestamp": "2019-07-06T00:00:00",
            "open": "0.00401095",
            "close": "0.00401095"
        },
        {
            "min": "0.00385572",
            "max": "0.0055",
            "close_id": 426125,
            "open_id": 415081,
            "avg": "0.00408753",
            "bc_volume": "4088.918813",
            "qc_volume": "16.65174468",
            "timestamp": "2019-07-07T00:00:00",
            "open": "0.00401095",
            "close": "0.00402495"
        },
        {
            "min": "0.00370286",
            "max": "0.00402495",
            "close_id": 436695,
            "open_id": 426135,
            "avg": "0.00393794",
            "bc_volume": "4003.066955",
            "qc_volume": "15.75515977",
            "timestamp": "2019-07-08T00:00:00",
            "open": "0.00402495",
            "close": "0.00370286"
        },
        {
            "min": "0.00351082",
            "max": "0.003703",
            "close_id": 450513,
            "open_id": 442611,
            "avg": "0.00354226",
            "bc_volume": "2437.998614",
            "qc_volume": "8.63319707",
            "timestamp": "2019-07-10T00:00:00",
            "open": "0.0036",
            "close": "0.00370296"
        },
        {
            "min": "0.00370296",
            "max": "0.00370296",
            "close_id": 459973,
            "open_id": 450523,
            "avg": "0.00370296",
            "bc_volume": "4378.185023",
            "qc_volume": "16.21224437",
            "timestamp": "2019-07-11T00:00:00",
            "open": "0.00370296",
            "close": "0.00370296"
        },
        {
            "min": "0.00370296",
            "max": "0.00370296",
            "close_id": 471863,
            "open_id": 459979,
            "avg": "0.00370296",
            "bc_volume": "3621.838832",
            "qc_volume": "13.41152462",
            "timestamp": "2019-07-12T00:00:00",
            "open": "0.00370296",
            "close": "0.00370296"
        },
        {
            "min": "0.00370296",
            "max": "0.00370296",
            "close_id": 481293,
            "open_id": 471877,
            "avg": "0.00370296",
            "bc_volume": "3955.264835",
            "qc_volume": "14.64618781",
            "timestamp": "2019-07-13T00:00:00",
            "open": "0.00370296",
            "close": "0.00370296"
        },
        {
            "min": "0.00370296",
            "max": "0.00442795",
            "close_id": 491517,
            "open_id": 481303,
            "avg": "0.00373371",
            "bc_volume": "4431.272532",
            "qc_volume": "16.53538159",
            "timestamp": "2019-07-14T00:00:00",
            "open": "0.00370296",
            "close": "0.00375261"
        },
        {
            "min": "0.00375261",
            "max": "0.00449039",
            "close_id": 500799,
            "open_id": 491521,
            "avg": "0.00405427",
            "bc_volume": "3570.521097",
            "qc_volume": "14.61351075",
            "timestamp": "2019-07-15T00:00:00",
            "open": "0.00375261",
            "close": "0.00417062"
        },
        {
            "min": "0.00417062",
            "max": "0.004175",
            "close_id": 509043,
            "open_id": 500807,
            "avg": "0.00417063",
            "bc_volume": "3556.953909",
            "qc_volume": "14.8347134",
            "timestamp": "2019-07-16T00:00:00",
            "open": "0.00417062",
            "close": "0.00417062"
        },
        {
            "min": "0.00407881",
            "max": "0.00499",
            "close_id": 517633,
            "open_id": 510327,
            "avg": "0.00463398",
            "bc_volume": "3844.061705",
            "qc_volume": "17.58822373",
            "timestamp": "2019-07-17T00:00:00",
            "open": "0.004175",
            "close": "0.00457654"
        },
        {
            "min": "0.00437047",
            "max": "0.0047",
            "close_id": 524285,
            "open_id": 517649,
            "avg": "0.00455241",
            "bc_volume": "3641.12907",
            "qc_volume": "16.56934433",
            "timestamp": "2019-07-18T00:00:00",
            "open": "0.00457654",
            "close": "0.00437047"
        },
        {
            "min": "0.00434422",
            "max": "0.00439",
            "close_id": 530511,
            "open_id": 524303,
            "avg": "0.00437063",
            "bc_volume": "3784.200471",
            "qc_volume": "16.53833174",
            "timestamp": "2019-07-19T00:00:00",
            "open": "0.00437047",
            "close": "0.00434422"
        },
        {
            "min": "0.00421195",
            "max": "0.00435395",
            "close_id": 536831,
            "open_id": 530531,
            "avg": "0.0043266",
            "bc_volume": "3833.135659",
            "qc_volume": "16.58523751",
            "timestamp": "2019-07-20T00:00:00",
            "open": "0.00434422",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00421195",
            "close_id": 543717,
            "open_id": 536855,
            "avg": "0.00421195",
            "bc_volume": "3924.464527",
            "qc_volume": "16.52964862",
            "timestamp": "2019-07-21T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00421195",
            "close_id": 551431,
            "open_id": 543735,
            "avg": "0.00421195",
            "bc_volume": "3926.382502",
            "qc_volume": "16.53772444",
            "timestamp": "2019-07-22T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00421195",
            "close_id": 560047,
            "open_id": 551435,
            "avg": "0.00421195",
            "bc_volume": "3908.48003",
            "qc_volume": "16.46231978",
            "timestamp": "2019-07-23T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00421195",
            "close_id": 569511,
            "open_id": 560055,
            "avg": "0.00421195",
            "bc_volume": "3917.245292",
            "qc_volume": "16.49923862",
            "timestamp": "2019-07-24T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.004212",
            "close_id": 578517,
            "open_id": 569531,
            "avg": "0.00421195",
            "bc_volume": "3930.192091",
            "qc_volume": "16.55376987",
            "timestamp": "2019-07-25T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00421195",
            "close_id": 587869,
            "open_id": 578525,
            "avg": "0.00421195",
            "bc_volume": "3930.308518",
            "qc_volume": "16.55426023",
            "timestamp": "2019-07-26T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00421195",
            "close_id": 596093,
            "open_id": 587875,
            "avg": "0.00421195",
            "bc_volume": "3917.005185",
            "qc_volume": "16.49822728",
            "timestamp": "2019-07-27T00:00:00",
            "open": "0.00421195",
            "close": "0.00421195"
        },
        {
            "min": "0.00421195",
            "max": "0.00499895",
            "close_id": 603537,
            "open_id": 596099,
            "avg": "0.00434401",
            "bc_volume": "3319.175293",
            "qc_volume": "14.29618344",
            "timestamp": "2019-07-28T00:00:00",
            "open": "0.00421195",
            "close": "0.00445892"
        },
        {
            "min": "0.00445892",
            "max": "0.00445897",
            "close_id": 609671,
            "open_id": 603541,
            "avg": "0.00445892",
            "bc_volume": "2596.59608",
            "qc_volume": "11.57801895",
            "timestamp": "2019-07-29T00:00:00",
            "open": "0.00445892",
            "close": "0.00445892"
        },
        {
            "min": "0.00445892",
            "max": "0.00445892",
            "close_id": 612149,
            "open_id": 609677,
            "avg": "0.00445892",
            "bc_volume": "900.585325",
            "qc_volume": "4.01563957",
            "timestamp": "2019-07-30T00:00:00",
            "open": "0.00445892",
            "close": "0.00445892"
        },
        {
            "min": "0.00445892",
            "max": "0.00445892",
            "close_id": 618023,
            "open_id": 613273,
            "avg": "0.00445892",
            "bc_volume": "2040.85336",
            "qc_volume": "9.1",
            "timestamp": "2019-07-31T00:00:00",
            "open": "0.00445892",
            "close": "0.00445892"
        },
        {
            "min": "0.00445892",
            "max": "0.00450901",
            "close_id": 624589,
            "open_id": 618027,
            "avg": "0.00448063",
            "bc_volume": "2260.913802",
            "qc_volume": "10.13",
            "timestamp": "2019-08-01T00:00:00",
            "open": "0.00445892",
            "close": "0.00450901"
        },
        {
            "min": "0.004433",
            "max": "0.00450901",
            "close_id": 633435,
            "open_id": 624595,
            "avg": "0.0044962",
            "bc_volume": "3140.590543",
            "qc_volume": "14.12088661",
            "timestamp": "2019-08-02T00:00:00",
            "open": "0.00450901",
            "close": "0.00448193"
        },
        {
            "min": "0.00433",
            "max": "0.00448193",
            "close_id": 639831,
            "open_id": 633441,
            "avg": "0.00446382",
            "bc_volume": "2114.090888",
            "qc_volume": "9.44669205",
            "timestamp": "2019-08-03T00:00:00",
            "open": "0.00448193",
            "close": "0.00439919"
        },
        {
            "min": "0.00436795",
            "max": "0.00444395",
            "close_id": 648853,
            "open_id": 641615,
            "avg": "0.00437212",
            "bc_volume": "3554.023331",
            "qc_volume": "15.53245157",
            "timestamp": "2019-08-04T00:00:00",
            "open": "0.00439919",
            "close": "0.00436795"
        },
        {
            "min": "0.0043",
            "max": "0.00436995",
            "close_id": 656151,
            "open_id": 648859,
            "avg": "0.00434544",
            "bc_volume": "4036.619773",
            "qc_volume": "17.54066905",
            "timestamp": "2019-08-05T00:00:00",
            "open": "0.00436795",
            "close": "0.00431895"
        },
        {
            "min": "0.00424",
            "max": "0.00431895",
            "close_id": 661247,
            "open_id": 656157,
            "avg": "0.00430327",
            "bc_volume": "4080.718837",
            "qc_volume": "17.56122018",
            "timestamp": "2019-08-06T00:00:00",
            "open": "0.00431895",
            "close": "0.00428894"
        },
        {
            "min": "0.004018",
            "max": "0.00428894",
            "close_id": 667323,
            "open_id": 661263,
            "avg": "0.0041869",
            "bc_volume": "4182.416879",
            "qc_volume": "17.50467326",
            "timestamp": "2019-08-07T00:00:00",
            "open": "0.00428894",
            "close": "0.00406269"
        },
        {
            "min": "0.00406269",
            "max": "0.00406269",
            "close_id": 673387,
            "open_id": 667329,
            "avg": "0.00406269",
            "bc_volume": "4307.491125",
            "qc_volume": "17.5",
            "timestamp": "2019-08-08T00:00:00",
            "open": "0.00406269",
            "close": "0.00406269"
        },
        {
            "min": "0.00406269",
            "max": "0.00406269",
            "close_id": 678113,
            "open_id": 673391,
            "avg": "0.00406269",
            "bc_volume": "4317.336819",
            "qc_volume": "17.54",
            "timestamp": "2019-08-09T00:00:00",
            "open": "0.00406269",
            "close": "0.00406269"
        },
        {
            "min": "0.00406269",
            "max": "0.00406269",
            "close_id": 682371,
            "open_id": 678117,
            "avg": "0.00406269",
            "bc_volume": "4031.811693",
            "qc_volume": "16.38",
            "timestamp": "2019-08-10T00:00:00",
            "open": "0.00406269",
            "close": "0.00406269"
        },
        {
            "min": "0.00406269",
            "max": "0.00406269",
            "close_id": 684453,
            "open_id": 682375,
            "avg": "0.00406269",
            "bc_volume": "2801.099943",
            "qc_volume": "11.38",
            "timestamp": "2019-08-11T00:00:00",
            "open": "0.00406269",
            "close": "0.00406269"
        },
        {
            "min": "0.00406269",
            "max": "0.00406269",
            "close_id": 689259,
            "open_id": 684455,
            "avg": "0.00406269",
            "bc_volume": "4366.565289",
            "qc_volume": "17.74",
            "timestamp": "2019-08-12T00:00:00",
            "open": "0.00406269",
            "close": "0.00406269"
        },
        {
            "min": "0.00406254",
            "max": "0.00406269",
            "close_id": 691737,
            "open_id": 689261,
            "avg": "0.00406263",
            "bc_volume": "4312.482401",
            "qc_volume": "17.52",
            "timestamp": "2019-08-13T00:00:00",
            "open": "0.00406269",
            "close": "0.00406254"
        },
        {
            "min": "0.00406254",
            "max": "0.00437096",
            "close_id": 694675,
            "open_id": 691739,
            "avg": "0.00423921",
            "bc_volume": "4137.972193",
            "qc_volume": "17.52130774",
            "timestamp": "2019-08-14T00:00:00",
            "open": "0.00406254",
            "close": "0.00435801"
        },
        {
            "min": "0.00435801",
            "max": "0.00506092",
            "close_id": 697181,
            "open_id": 694677,
            "avg": "0.00467186",
            "bc_volume": "3207.055802",
            "qc_volume": "14.92910415",
            "timestamp": "2019-08-15T00:00:00",
            "open": "0.00435801",
            "close": "0.00497595"
        },
        {
            "min": "0.00468516",
            "max": "0.00497595",
            "close_id": 698159,
            "open_id": 697185,
            "avg": "0.00494892",
            "bc_volume": "221.944508",
            "qc_volume": "1.10423102",
            "timestamp": "2019-08-16T00:00:00",
            "open": "0.00497595",
            "close": "0.00468516"
        },
        {
            "min": "0.00470827",
            "max": "0.00475999",
            "close_id": 700189,
            "open_id": 698809,
            "avg": "0.0047598",
            "bc_volume": "1664.037265",
            "qc_volume": "7.92079407",
            "timestamp": "2019-08-17T00:00:00",
            "open": "0.00473665",
            "close": "0.00475999"
        },
        {
            "min": "0.00475999",
            "max": "0.00475999",
            "close_id": 703037,
            "open_id": 700191,
            "avg": "0.00475999",
            "bc_volume": "3676.47875",
            "qc_volume": "17.5",
            "timestamp": "2019-08-18T00:00:00",
            "open": "0.00475999",
            "close": "0.00475999"
        },
        {
            "min": "0.00454119",
            "max": "0.00476995",
            "close_id": 705917,
            "open_id": 703041,
            "avg": "0.0047499",
            "bc_volume": "3696.622384",
            "qc_volume": "17.56393182",
            "timestamp": "2019-08-19T00:00:00",
            "open": "0.00475999",
            "close": "0.00471593"
        },
        {
            "min": "0.00470795",
            "max": "0.00471593",
            "close_id": 708711,
            "open_id": 705921,
            "avg": "0.00471305",
            "bc_volume": "3632.469922",
            "qc_volume": "17.12",
            "timestamp": "2019-08-20T00:00:00",
            "open": "0.00471593",
            "close": "0.00470795"
        },
        {
            "min": "0.004637",
            "max": "0.00470795",
            "close_id": 711553,
            "open_id": 708713,
            "avg": "0.00470787",
            "bc_volume": "3709.620982",
            "qc_volume": "17.464637",
            "timestamp": "2019-08-21T00:00:00",
            "open": "0.00470795",
            "close": "0.00470795"
        },
        {
            "min": "0.00470795",
            "max": "0.00471593",
            "close_id": 714181,
            "open_id": 711555,
            "avg": "0.00471368",
            "bc_volume": "3309.51924",
            "qc_volume": "15.6",
            "timestamp": "2019-08-22T00:00:00",
            "open": "0.00470795",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00471593",
            "close_id": 716641,
            "open_id": 714187,
            "avg": "0.00471593",
            "bc_volume": "2794.783414",
            "qc_volume": "13.18",
            "timestamp": "2019-08-23T00:00:00",
            "open": "0.00471593",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00471593",
            "close_id": 719577,
            "open_id": 716645,
            "avg": "0.00471593",
            "bc_volume": "3740.514372",
            "qc_volume": "17.64",
            "timestamp": "2019-08-24T00:00:00",
            "open": "0.00471593",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00471593",
            "close_id": 722525,
            "open_id": 719581,
            "avg": "0.00471593",
            "bc_volume": "3727.791534",
            "qc_volume": "17.58",
            "timestamp": "2019-08-25T00:00:00",
            "open": "0.00471593",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00471593",
            "close_id": 725451,
            "open_id": 722529,
            "avg": "0.00471593",
            "bc_volume": "3727.791534",
            "qc_volume": "17.58",
            "timestamp": "2019-08-26T00:00:00",
            "open": "0.00471593",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00471593",
            "close_id": 729529,
            "open_id": 725457,
            "avg": "0.00471593",
            "bc_volume": "3698.104912",
            "qc_volume": "17.44",
            "timestamp": "2019-08-27T00:00:00",
            "open": "0.00471593",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00489995",
            "close_id": 735973,
            "open_id": 729537,
            "avg": "0.00471614",
            "bc_volume": "3723.391317",
            "qc_volume": "17.56",
            "timestamp": "2019-08-28T00:00:00",
            "open": "0.00471593",
            "close": "0.00471593"
        },
        {
            "min": "0.00471593",
            "max": "0.00549994",
            "close_id": 742001,
            "open_id": 736009,
            "avg": "0.0049938",
            "bc_volume": "3496.16735",
            "qc_volume": "17.44307072",
            "timestamp": "2019-08-29T00:00:00",
            "open": "0.00471593",
            "close": "0.00508827"
        },
        {
            "min": "0.00508827",
            "max": "0.00508827",
            "close_id": 747983,
            "open_id": 742007,
            "avg": "0.00508827",
            "bc_volume": "3435.35314",
            "qc_volume": "17.48",
            "timestamp": "2019-08-30T00:00:00",
            "open": "0.00508827",
            "close": "0.00508827"
        },
        {
            "min": "0.00508827",
            "max": "0.00508827",
            "close_id": 754871,
            "open_id": 747989,
            "avg": "0.00508827",
            "bc_volume": "3455.00619",
            "qc_volume": "17.58",
            "timestamp": "2019-08-31T00:00:00",
            "open": "0.00508827",
            "close": "0.00508827"
        },
        {
            "min": "0.00508827",
            "max": "0.00508827",
            "close_id": 759931,
            "open_id": 754873,
            "avg": "0.00508827",
            "bc_volume": "3427.49192",
            "qc_volume": "17.44",
            "timestamp": "2019-09-01T00:00:00",
            "open": "0.00508827",
            "close": "0.00508827"
        },
        {
            "min": "0.00122934",
            "max": "0.00508827",
            "close_id": 765941,
            "open_id": 759939,
            "avg": "0.0050784",
            "bc_volume": "3129.229644",
            "qc_volume": "15.92115335",
            "timestamp": "2019-09-02T00:00:00",
            "open": "0.00508827",
            "close": "0.00508827"
        },
        {
            "min": "0.00508794",
            "max": "0.00508827",
            "close_id": 771547,
            "open_id": 765947,
            "avg": "0.00508827",
            "bc_volume": "3458.938324",
            "qc_volume": "17.59999682",
            "timestamp": "2019-09-03T00:00:00",
            "open": "0.00508827",
            "close": "0.00508827"
        },
        {
            "min": "0.00507",
            "max": "0.00508827",
            "close_id": 774381,
            "open_id": 771553,
            "avg": "0.00508807",
            "bc_volume": "2051.853894",
            "qc_volume": "10.4400507",
            "timestamp": "2019-09-04T00:00:00",
            "open": "0.00508827",
            "close": "0.00508594"
        },
        {
            "min": "0.00469995",
            "max": "0.00500994",
            "close_id": 779427,
            "open_id": 776591,
            "avg": "0.00499329",
            "bc_volume": "2756.033221",
            "qc_volume": "13.75998875",
            "timestamp": "2019-09-05T00:00:00",
            "open": "0.00500994",
            "close": "0.00469995"
        },
        {
            "min": "0.00469895",
            "max": "0.00500994",
            "close_id": 782411,
            "open_id": 779431,
            "avg": "0.00470633",
            "bc_volume": "3718.705863",
            "qc_volume": "17.5",
            "timestamp": "2019-09-06T00:00:00",
            "open": "0.00469995",
            "close": "0.00500994"
        },
        {
            "min": "0.00470095",
            "max": "0.00500994",
            "close_id": 786035,
            "open_id": 782415,
            "avg": "0.00500696",
            "bc_volume": "3518.211727",
            "qc_volume": "17.61998219",
            "timestamp": "2019-09-07T00:00:00",
            "open": "0.00500994",
            "close": "0.00500994"
        },
        {
            "min": "0.00470895",
            "max": "0.00500994",
            "close_id": 790219,
            "open_id": 786039,
            "avg": "0.00500856",
            "bc_volume": "3505.304826",
            "qc_volume": "17.5576566",
            "timestamp": "2019-09-08T00:00:00",
            "open": "0.00500994",
            "close": "0.00500994"
        },
        {
            "min": "0.00500794",
            "max": "0.00500994",
            "close_id": 793445,
            "open_id": 790229,
            "avg": "0.00500904",
            "bc_volume": "2375.704477",
            "qc_volume": "11.8999925",
            "timestamp": "2019-09-09T00:00:00",
            "open": "0.00500994",
            "close": "0.005008"
        },
        {
            "min": "0.00470395",
            "max": "0.00491356",
            "close_id": 798905,
            "open_id": 795653,
            "avg": "0.00491166",
            "bc_volume": "3338.377758",
            "qc_volume": "16.39999318",
            "timestamp": "2019-09-10T00:00:00",
            "open": "0.00491356",
            "close": "0.00491356"
        },
        {
            "min": "0.00478895",
            "max": "0.00491356",
            "close_id": 803151,
            "open_id": 798911,
            "avg": "0.00484899",
            "bc_volume": "3617.78185",
            "qc_volume": "17.53999898",
            "timestamp": "2019-09-11T00:00:00",
            "open": "0.00491356",
            "close": "0.00478895"
        },
        {
            "min": "0.00478795",
            "max": "0.00491356",
            "close_id": 807181,
            "open_id": 803157,
            "avg": "0.00484916",
            "bc_volume": "3600.922845",
            "qc_volume": "17.46",
            "timestamp": "2019-09-12T00:00:00",
            "open": "0.00478895",
            "close": "0.00484995"
        },
        {
            "min": "0.00469795",
            "max": "0.00484995",
            "close_id": 810479,
            "open_id": 807185,
            "avg": "0.00475308",
            "bc_volume": "3690.85412",
            "qc_volume": "17.54000001",
            "timestamp": "2019-09-13T00:00:00",
            "open": "0.00484995",
            "close": "0.00470995"
        },
        {
            "min": "0.00465095",
            "max": "0.00470995",
            "close_id": 813593,
            "open_id": 810483,
            "avg": "0.00470851",
            "bc_volume": "3716.585646",
            "qc_volume": "17.49999217",
            "timestamp": "2019-09-14T00:00:00",
            "open": "0.00470995",
            "close": "0.00470995"
        },
        {
            "min": "0.004709",
            "max": "0.00470995",
            "close_id": 816761,
            "open_id": 813601,
            "avg": "0.00470995",
            "bc_volume": "3707.04609",
            "qc_volume": "17.4599962",
            "timestamp": "2019-09-15T00:00:00",
            "open": "0.00470995",
            "close": "0.00470995"
        },
        {
            "min": "0.00470995",
            "max": "0.00471295",
            "close_id": 819907,
            "open_id": 816767,
            "avg": "0.0047111",
            "bc_volume": "3714.633245",
            "qc_volume": "17.5",
            "timestamp": "2019-09-16T00:00:00",
            "open": "0.00470995",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822541,
            "open_id": 819913,
            "avg": "0.00471295",
            "bc_volume": "3713.173625",
            "qc_volume": "17.5",
            "timestamp": "2019-09-17T00:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        },
        {
            "min": "0.00471295",
            "max": "0.00471295",
            "close_id": 822773,
            "open_id": 822543,
            "avg": "0.00471295",
            "bc_volume": "428.606327",
            "qc_volume": "2.02",
            "timestamp": "2019-09-18T00:00:00",
            "open": "0.00471295",
            "close": "0.00471295"
        }
    ]
}