date,humandate,open,high,low,close,volume,spot
1521849600,24/3/18 0:00,8921,8969.5,8863,8906,179387630,8914.754995
1521853200,24/3/18 1:00,8906.5,8912,8849.5,8850,81666439,8881.54511
1521856800,24/3/18 2:00,8850,8903,8826.5,8889,97835639,8866.931205
1521860400,24/3/18 3:00,8889,8905.5,8862,8879.5,52257288,8883.47549
1521864000,24/3/18 4:00,8879.5,8955,8870,8946.5,77400962,8914.647312
1521867600,24/3/18 5:00,8947,8960,8815,8846.5,93795532,8895.309467
1521871200,24/3/18 6:00,8846.5,8911,8846.5,8892,75644189,8879.440326
1521874800,24/3/18 7:00,8892,8935,8890,8915,79696639,8915.435941
1521878400,24/3/18 8:00,8914.5,8922,8871,8885,77452811,8897.032718
1521882000,24/3/18 9:00,8885.5,8914.5,8870,8896,62546506,8890.010069
1521885600,24/3/18 10:00,8896,8896.5,8750.5,8794,189276566,8789.539424
1521889200,24/3/18 11:00,8792,8819,8726.5,8740,100993699,8767.510557
1521892800,24/3/18 12:00,8739.5,8900,8682.5,8871,172931268,8785.735602
1521896400,24/3/18 13:00,8870.5,8909,8836.5,8873,125552004,8878.148536
1521900000,24/3/18 14:00,8872.5,9032.5,8851.5,8976,141319768,8946.628371
1521903600,24/3/18 15:00,8976,8981,8920,8957.5,111182208,8953.654823
1521907200,24/3/18 16:00,8957.5,8957.5,8900,8938,78418284,8931.693431
1521910800,24/3/18 17:00,8938,8938,8855.5,8891.5,92770749,8894.362202
1521914400,24/3/18 18:00,8891.5,8936,8871,8927,74229869,8912.235445
1521918000,24/3/18 19:00,8927.5,8950,8893,8917,66208436,8921.970662
1521921600,24/3/18 20:00,8917,8976.5,8915,8937.5,73396980,8945.979285
1521925200,24/3/18 21:00,8937.5,8937.5,8633.5,8677.5,220868550,8741.411214
1521928800,24/3/18 22:00,8679,8700,8566,8633.5,189462015,8637.22809
1521932400,24/3/18 23:00,8632.5,8667,8460.5,8512,132868366,8585.928497
1521936000,25/3/18 0:00,8514.5,8544,8458,8535,149676574,8513.772929
1521939600,25/3/18 1:00,8535,8598,8480,8520,112484021,8537.982268
1521943200,25/3/18 2:00,8519.5,8545,8425,8470,84686602,8505.91412
1521946800,25/3/18 3:00,8469.5,8545,8445,8538,98841143,8507.505874
1521950400,25/3/18 4:00,8538,8548.5,8484,8523,68309201,8523.915132
1521954000,25/3/18 5:00,8523,8577,8498.5,8509.5,102608349,8544.375198
1521957600,25/3/18 6:00,8510,8570,8468,8513,86364074,8522.237394
1521961200,25/3/18 7:00,8513,8525,8388,8472.5,130040957,8453.396136
1521964800,25/3/18 8:00,8472.5,8567.5,8451,8529.5,104594021,8526.784541
1521968400,25/3/18 9:00,8529.5,8538.5,8480.5,8508.5,67638660,8512.259455
1521972000,25/3/18 10:00,8508,8527,8435,8478,97889461,8472.134121
1521975600,25/3/18 11:00,8480,8487,8360,8421,146354040,8418.203363
1521979200,25/3/18 12:00,8421,8521,8394.5,8495,153094416,8462.551488
1521982800,25/3/18 13:00,8495.5,8575,8456,8551.5,125906629,8515.108503
1521986400,25/3/18 14:00,8551.5,8661,8524,8560.5,126152250,8575.589394
1521990000,25/3/18 15:00,8560,8572.5,8454,8466,121907531,8501.527266
1521993600,25/3/18 16:00,8465.5,8578,8465.5,8539,98322294,8527.695604
1521997200,25/3/18 17:00,8539,8560,8477.5,8531,86121368,8520.758376
1522000800,25/3/18 18:00,8531,8648.5,8531,8615.5,134710504,8610.505024
1522004400,25/3/18 19:00,8616,8683,8580,8615,88353241,8621.28204
1522008000,25/3/18 20:00,8615,8625,8526.5,8604.5,100998052,8570.651717
1522011600,25/3/18 21:00,8604.5,8640,8580,8638.5,50582943,8609.937685
1522015200,25/3/18 22:00,8639,8655,8367,8433,133962143,8523.687979
1522018800,25/3/18 23:00,8433,8468.5,8375,8444.5,124822926,8422.422412
1522022400,26/3/18 0:00,8444,8493.5,8345.5,8362.5,106353653,8438.401596
1522026000,26/3/18 1:00,8362.5,8438,8362,8419,84879629,8407.80539
1522029600,26/3/18 2:00,8418.5,8450.5,8404.5,8434,63011648,8425.599599
1522033200,26/3/18 3:00,8434,8476.5,8424.5,8430.5,67980982,8453.322104
1522036800,26/3/18 4:00,8430,8480,8421,8439.5,48983563,8455.469769
1522040400,26/3/18 5:00,8439,8474,8439,8453.5,36757052,8458.25684
1522044000,26/3/18 6:00,8453,8460,8422,8439.5,58278148,8440.078532
1522047600,26/3/18 7:00,8440,8441.5,8368,8409.5,103262484,8401.010938
1522051200,26/3/18 8:00,8409.5,8424,8381,8399,61106297,8404.809242
1522054800,26/3/18 9:00,8399,8399,8255,8304,212606075,8315.375173
1522058400,26/3/18 10:00,8304,8340,8155.5,8171.5,130599780,8277.946286
1522062000,26/3/18 11:00,8150,8208,8050,8088.5,268195725,8112.323351
1522065600,26/3/18 12:00,8089,8149.5,8009,8103,210120304,8086.801065
1522069200,26/3/18 13:00,8103.5,8150,8073,8097,136678728,8112.349122
1522072800,26/3/18 14:00,8096.5,8110,8010,8078,174153879,8067.571429
1522076400,26/3/18 15:00,8078,8109,8054,8065.5,110306738,8080.460953
1522080000,26/3/18 16:00,8065.5,8090.5,8029,8078,86725594,8067.610612
1522083600,26/3/18 17:00,8077,8084.5,7841.5,7914,227686537,7923.468931
1522087200,26/3/18 18:00,7914,7931,7870,7895.5,113977620,7901.471672
1522090800,26/3/18 19:00,7895,7954,7840,7914.5,130137237,7914.479713
1522094400,26/3/18 20:00,7914.5,7935,7820,7879.5,110693792,7892.85318
1522098000,26/3/18 21:00,7880,7918,7821.5,7872,99956227,7880.374692
1522101600,26/3/18 22:00,7871.5,8250,7871.5,8184,234993531,8119.105071
1522105200,26/3/18 23:00,8183.5,8269,8131.5,8149,140815558,8190.257629
1522108800,27/3/18 0:00,8150,8199,8138,8178,76516055,8171.504933
1522112400,27/3/18 1:00,8177.5,8189,8037,8038,97523056,8128.226926
1522116000,27/3/18 2:00,8030,8040,7800,7830,254254352,7909.899524
1522119600,27/3/18 3:00,7829.5,7897.5,7811,7838,124940285,7850.388699
1522123200,27/3/18 4:00,7838.5,7897.5,7716,7750.5,151135718,7808.118888
1522126800,27/3/18 5:00,7750,7973,7750,7931.5,162163276,7850.427844
1522130400,27/3/18 6:00,7931.5,8069,7880,7960.5,149400533,7955.295259
1522134000,27/3/18 7:00,7960.5,7969.5,7863,7921,118366590,7903.995184
1522137600,27/3/18 8:00,7920.5,8016,7791,7944,186041601,7932.551389
1522141200,27/3/18 9:00,7944.5,7990,7881,7920.5,102670885,7932.753747
1522144800,27/3/18 10:00,7921,8045,7918,7986.5,97287948,7973.289359
1522148400,27/3/18 11:00,7986.5,8002,7870,7927.5,125448747,7928.220721
1522152000,27/3/18 12:00,7927,7998,7873,7938.5,121146450,7936.339268
1522155600,27/3/18 13:00,7939,8120.5,7928.5,8087,138978380,8007.580133
1522159200,27/3/18 14:00,8087,8097,8036,8052,94453981,8065.138786
1522162800,27/3/18 15:00,8050,8130,8036,8054,130206295,8079.301478
1522166400,27/3/18 16:00,8054,8130,8054,8093.5,104505204,8087.152389
1522170000,27/3/18 17:00,8094,8101.5,7871,7901,170285990,7975.040747
1522173600,27/3/18 18:00,7901.5,7928.5,7827,7882.5,111750689,7888.516347
1522177200,27/3/18 19:00,7882.5,7906,7828.5,7888.5,66084711,7875.676324
1522180800,27/3/18 20:00,7888.5,8026,7869,7987.5,108501050,7935.014731
1522184400,27/3/18 21:00,7987.5,8024,7964,7992,78994912,7989.346668
1522188000,27/3/18 22:00,7991.5,7996,7911,7964.5,87526143,7941.951248
1522191600,27/3/18 23:00,7964.5,7979.5,7750,7791,157067623,7846.161401
1522195200,28/3/18 0:00,7792.5,7823.5,7727.5,7796.5,133433466,7784.222478
1522198800,28/3/18 1:00,7796.5,7841.5,7770,7818.5,93201116,7807.838507
1522202400,28/3/18 2:00,7818.5,7835,7760,7829,88370845,7805.222156
1522206000,28/3/18 3:00,7829,7880,7828.5,7864,73485541,7854.609866
1522209600,28/3/18 4:00,7864,7864.5,7809,7823,55887368,7838.409854
1522213200,28/3/18 5:00,7823,7864,7803,7837,53985762,7838.40064
1522216800,28/3/18 6:00,7837,7920,7836.5,7879.5,83723352,7875.618913
1522220400,28/3/18 7:00,7879.5,7943,7857,7870,98953682,7894.806271
1522224000,28/3/18 8:00,7869.5,7914,7860,7899,62491022,7884.635912
1522227600,28/3/18 9:00,7899.5,8097,7899,8072.5,203781569,8016.586914