User: timestamp,open,close,high,low,volume
2017-08-17 04:00:00,4261.48,4308.83,4313.62,4261.32,47.181009
2017-08-17 05:00:00,4308.83,4315.32,4328.69,4291.37,23.234916
2017-08-17 06:00:00,4330.29,4324.35,4345.45,4309.37,7.229691
2017-08-17 07:00:00,4316.62,4349.99,4349.99,4287.41,4.443249
2017-08-17 08:00:00,4333.32,4360.69,4377.85,4333.32,0.972807
2017-08-17 09:00:00,4360.0,4444.0,4445.78,4360.0,10.763623
2017-08-17 10:00:00,4441.1,4460.0,4470.0,4399.81,24.865399
2017-08-17 11:00:00,4460.0,4427.3,4485.39,4427.3,27.018053
2017-08-17 12:00:00,4436.06,4411.0,4449.56,4411.0,23.032398
2017-08-17 13:00:00,4411.0,4459.0,4459.0,4411.0,31.312436
2017-08-17 14:00:00,4459.0,4470.82,4485.39,4435.93,51.735897
2017-08-17 15:00:00,4470.82,4352.34,4470.82,4333.42,68.48127
2017-08-17 16:00:00,4352.33,4354.18,4354.35,4255.3,67.458791
2017-08-17 17:00:00,4354.18,4289.24,4354.84,4235.45,59.664912
2017-08-17 18:00:00,4289.24,4256.97,4302.45,4218.68,51.275163
2017-08-17 19:00:00,4241.91,4325.23,4335.3,4200.74,46.71085
2017-08-17 20:00:00,4307.56,4346.74,4354.84,4258.56,48.975472
2017-08-17 21:00:00,4346.74,4333.55,4369.69,4309.23,61.773036
2017-08-17 22:00:00,4333.55,4336.8,4359.13,4310.0,57.376142
2017-08-17 23:00:00,4313.39,4285.08,4337.38,4280.82,81.645263
2017-08-18 00:00:00,4285.08,4286.53,4340.62,4228.76,82.435474
2017-08-18 01:00:00,4269.36,4243.59,4269.36,4134.61,75.684883
2017-08-18 02:00:00,4251.95,4267.59,4298.64,4234.0,54.071337
2017-08-18 03:00:00,4244.77,4292.39,4308.7,4234.0,64.001349
2017-08-18 04:00:00,4292.39,4287.92,4292.39,4234.43,50.797515
2017-08-18 05:00:00,4287.92,4313.56,4340.62,4250.04,64.169286
2017-08-18 06:00:00,4313.56,4279.46,4316.98,4247.75,64.235424
2017-08-18 07:00:00,4279.46,4300.25,4304.67,4270.48,69.186804
2017-08-18 08:00:00,4285.0,4282.73,4320.71,4259.85,74.829849
2017-08-18 09:00:00,4265.33,4304.15,4327.25,4265.33,45.653156
2017-08-18 10:00:00,4304.15,4356.31,4371.52,4296.04,51.563675
2017-08-18 11:00:00,4356.31,4340.31,4357.37,4302.72,24.093449
2017-08-18 12:00:00,4320.52,4331.71,4340.31,4287.79,15.118957
2017-08-18 13:00:00,4302.97,4293.09,4318.16,4221.05,46.533767
2017-08-18 14:00:00,4293.09,4259.4,4293.09,4193.7,74.368943
2017-08-18 15:00:00,4259.4,4236.89,4259.4,4200.0,39.947717
2017-08-18 16:00:00,4234.54,4250.34,4283.79,4234.54,45.038824
2017-08-18 17:00:00,4250.34,4193.35,4250.34,4066.53,62.691466
2017-08-18 18:00:00,4171.17,4117.41,4297.75,4117.41,25.318654
2017-08-18 19:00:00,4086.28,4136.28,4136.48,4015.7,60.598026
2017-08-18 20:00:00,4135.0,4021.11,4135.0,3981.13,19.968037
2017-08-18 21:00:00,4015.4,3975.69,4015.4,3938.77,14.738631
2017-08-18 22:00:00,3996.92,4113.75,4131.83,3938.77,29.906205
2017-08-18 23:00:00,4106.35,4108.37,4136.48,4085.88,44.936836
2017-08-19 00:00:00,4108.37,4163.49,4178.31,4084.28,41.308877
2017-08-19 01:00:00,4163.49,4148.53,4184.69,4143.11,28.835177
2017-08-19 02:00:00,4148.53,4156.39,4184.0,4148.53,18.754474
2017-08-19 03:00:00,4180.0,4138.55,4180.0,4103.52,19.61192
2017-08-19 04:00:00,4138.5,4068.26,4156.0,4046.26,17.353232
2017-08-19 05:00:00,4123.95,4077.0,4123.95,4027.83,12.514194
2017-08-19 06:00:00,4077.0,3986.87,4082.0,3986.87,51.455431
2017-08-19 07:00:00,3969.12,4033.47,4033.47,3933.21,31.429222
2017-08-19 08:00:00,4033.47,3999.0,4064.84,3964.08,18.006405
2017-08-19 09:00:00,3999.0,4068.2,4082.25,3999.0,5.184223
2017-08-19 10:00:00,4054.0,4000.58,4082.0,3982.08,5.886831
2017-08-19 11:00:00,4016.0,3957.6,4033.0,3850.0,48.178583
2017-08-19 12:00:00,3945.12,4095.0,4095.0,3928.89,22.230984
2017-08-19 13:00:00,4095.0,4039.84,4100.0,4035.49,12.705664
2017-08-19 14:00:00,4066.0,4042.41,4068.31,4013.7,4.334426
2017-08-19 15:00:00,4036.59,3972.05,4063.44,3964.67,8.244504
2017-08-19 16:00:00,4036.19,4000.0,4049.69,3953.4,4.084177
2017-08-19 17:00:00,3985.0,4027.37,4048.99,3976.72,3.069548
2017-08-19 18:00:00,4013.69,4086.29,4096.0,4013.69,17.148202
2017-08-19 19:00:00,4073.47,4076.12,4103.92,4073.47,1.623129
2017-08-19 20:00:00,4088.71,4075.98,4103.92,4051.47,2.98757
2017-08-19 21:00:00,4075.98,4074.23,4149.99,4074.23,3.952194
2017-08-19 22:00:00,4090.0,4139.98,4141.0,4090.0,2.358097
2017-08-19 23:00:00,4120.78,4139.98,4139.98,4120.78,0.052699
2017-08-20 00:00:00,4120.98,4086.09,4139.98,4044.0,2.343924
2017-08-20 01:00:00,4086.09,4082.53,4086.09,4052.82,1.061151
2017-08-20 02:00:00,4096.33,4124.69,4124.69,4082.62,2.858561
2017-08-20 03:00:00,4111.26,4094.62,4111.26,4094.62,0.347647
2017-08-20 04:00:00,4094.62,4093.0,4094.62,4091.8,0.809243
2017-08-20 05:00:00,4087.0,4117.41,4142.16,4087.0,10.743056
2017-08-20 06:00:00,4117.41,4115.41,4117.41,4081.19,2.915551
2017-08-20 07:00:00,4081.4,4155.87,4156.56,4081.4,14.13606
2017-08-20 08:00:00,4155.87,4184.73,4211.08,4032.62,17.395516
2017-08-20 09:00:00,4155.0,4155.0,4158.61,4155.0,0.39588
2017-08-20 10:00:00,4140.0,4142.41,4142.41,4109.84,0.947044
2017-08-20 11:00:00,4104.68,4106.53,4125.44,4080.0,17.281503
2017-08-20 12:00:00,4106.53,4108.47,4125.43,4080.0,2.76584
2017-08-20 13:00:00,4125.0,4063.35,4125.0,4063.35,1.258162
2017-08-20 14:00:00,4096.32,4096.32,4096.32,4068.5,1.46565
2017-08-20 15:00:00,4100.0,4125.0,4125.0,4100.0,23.623614
2017-08-20 16:00:00,4125.0,4131.46,4150.0,4091.59,23.366978
2017-08-20 17:00:00,4131.46,4129.0,4138.07,4101.4,49.216664
2017-08-20 18:00:00,4129.32,4154.56,4158.61,4116.0,48.088875
2017-08-20 19:00:00,4154.56,4164.6,4185.94,4144.85,49.323
2017-08-20 20:00:00,4161.59,4140.93,4171.62,4116.0,53.437635
2017-08-20 21:00:00,4140.93,4150.0,4156.56,4128.75,35.727424
2017-08-20 22:00:00,4162.59,4169.98,4169.98,4132.31,38.098577
2017-08-20 23:00:00,4151.14,4086.29,4171.62,4069.13,69.475467
2017-08-21 00:00:00,4069.13,4108.28,4119.62,4062.78,53.091325
2017-08-21 01:00:00,4108.28,4094.6,4114.86,4080.66,55.969147
2017-08-21 02:00:00,4094.6,4079.94,4109.26,4039.0,58.961149
2017-08-21 03:00:00,4079.94,4084.76,4104.68,4048.74,52.816522
2017-08-21 04:00:00,4079.26,4104.68,4104.68,4047.75,39.490772
2017-08-21 05:00:00,4104.68,4016.9,4104.68,4011.02,67.180302
2017-08-21 06:00:00,4011.04,3982.96,4032.01,3953.4,66.697745
2017-08-21 07:00:00,3982.96,4043.63,4055.92,3970.63,49.20631
2017-08-21 08:00:00,4043.63,4036.3,4055.92,4010.78,54.912335
2017-08-21 09:00:00,4036.3,4074.0,4077.07,4035.82,3.904708
2017-08-21 10:00:00,4066.0,4088.1,4088.12,4066.0,5.090504
2017-08-21 11:00:00,4063.0,4023.11,4063.0,4000.01,14.970767
2017-08-21 12:00:00,4023.11,4000.0,4023.11,4000.0,6.47768
2017-08-21 13:00:00,4000.0,3951.49,4023.11,3934.43,22.207985
2017-08-21 14:00:00,3914.59,3989.17,4023.11,3911.79,7.695301
2017-08-21 15:00:00,3967.5,4022.0,4022.0,3920.55,7.38183
2017-08-21 16:00:00,4005.99,4029.05,4029.05,3951.26,7.316543
2017-08-21 17:00:00,4019.99,4016.2,4029.06,3951.26,5.072528
2017-08-21 18:00:00,3997.57,3918.8,4029.06,3918.8,3.884477
2017-08-21 19:00:00,3918.8,4027.05,4042.11,3918.8,8.193382
2017-08-21 20:00:00,4027.05,4025.04,4042.11,3950.0,32.108599
2017-08-21 21:00:00,4025.04,4039.1,4070.49,4007.51,39.356712
2017-08-21 22:00:00,4039.1,4041.1,4041.23,4008.63,18.792654
2017-08-21 23:00:00,4025.0,4016.0,4031.87,3987.5,10.963783
2017-08-22 00:00:00,4016.0,3790.0,4016.0,3789.95,60.339017
2017-08-22 01:00:00,3790.0,3700.0,3890.51,3688.97,30.126509
2017-08-22 02:00:00,3700.0,3849.98,3849.98,3689.0,8.334604
2017-08-22 03:00:00,3822.5,3862.39,3862.39,3802.53,15.885216
2017-08-22 04:00:00,3863.0,3500.8,3868.57,3450.98,28.666039
2017-08-22 05:00:00,3500.8,3626.99,3695.62,3400.0,14.49939
2017-08-22 06:00:00,3619.95,3803.0,3854.46,3619.95,62.096369
2017-08-22 07:00:00,3803.0,3798.08,3803.0,3733.8,61.959721
2017-08-22 08:00:00,3798.08,3794.12,3805.76,3750.08,36.868111
2017-08-22 09:00:00,3794.12,3904.56,3920.31,3775.01,76.172178
2017-08-22 10:00:00,3904.56,3844.08,3904.56,3826.12,59.322181
2017-08-22 11:00:00,3844.07,3866.48,3905.56,3841.18,49.368766
2017-08-22 12:00:00,3866.48,3934.01,3990.12,3853.53,75.787584
2017-08-22 13:00:00,3949.01,3920.99,3964.75,3874.35,38.623871
2017-08-22 14:00:00,3874.38,3849.0,3920.99,3786.81,26.182528
2017-08-22 15:00:00,3829.5,3858.23,3921.63,3810.07,38.764438
2017-08-22 16:00:00,3858.23,3905.84,3952.89,3853.47,34.779778
2017-08-22 17:00:00,3905.84,3943.0,3998.99,3888.79,45.279128
2017-08-22 18:00:00,3944.0,4043.76,4104.82,3944.0,45.132143
2017-08-22 19:00:00,4071.22,3984.24,4101.24,3984.23,34.344606
2017-08-22 20:00:00,3984.5,3960.29,4061.54,3953.13,30.512424
2017-08-22 21:00:00,3960.29,3946.67,4038.96,3946.67,21.285573
2017-08-22 22:00:00,3999.96,4002.0,4046.11,3944.04,31.264903
2017-08-22 23:00:00,4009.1,4040.0,4045.0,3944.03,41.089781
2017-08-23 00:00:00,4040.0,4036.0,4077.18,4013.89,23.850037
2017-08-23 01:00:00,4048.1,4100.0,4100.0,4035.38,46.57641
2017-08-23 02:00:00,4101.53,4083.72,4127.99,4049.74,45.835226
2017-08-23 03:00:00,4083.72,4100.41,4126.99,4050.04,43.396711
2017-08-23 04:00:00,4084.54,4083.6,4115.87,4054.01,37.869418
2017-08-23 05:00:00,4084.0,4053.18,4110.0,4053.18,32.819431
2017-08-23 06:00:00,4064.0,4080.0,4099.99,4035.32,35.942493
2017-08-23 07:00:00,4089.45,4074.88,4098.88,4052.49,35.208261
2017-08-23 08:00:00,4081.63,4124.0,4124.0,4057.0,37.697918
2017-08-23 09:00:00,4123.88,4203.12,4242.32,4100.15,40.181197
2017-08-23 10:00:00,4208.11,4228.02,4228.02,4188.63,24.062874
2017-08-23 11:00:00,4203.12,4237.99,4237.99,4174.09,33.082033
2017-08-23 12:00:00,4205.98,4215.68,4265.8,4174.0,62.63869
2017-08-23 13:00:00,4215.68,4211.0,4230.92,4155.0,81.248254
2017-08-23 14:00:00,4166.89,4174.0,4212.29,4154.51,58.313942
2017-08-23 15:00:00,4174.0,4197.05,4226.95,4150.65,35.159683
2017-08-23 16:00:00,4226.94,4210.03,4259.58,4197.05,71.149755
2017-08-23 17:00:00,4220.56,4166.27,4231.0,4166.27,39.170494
2017-08-23 18:00:00,4166.27,4143.37,4191.71,4135.38,31.864933
2017-08-23 19:00:00,4143.37,4117.07,4168.9,4103.51,32.452403
2017-08-23 20:00:00,4136.48,4118.4,4136.48,4073.41,42.757657
2017-08-23 21:00:00,4105.25,4090.0,4178.65,4090.0,41.068084
2017-08-23 22:00:00,4090.0,4114.2,4152.0,4069.8,27.138664
2017-08-23 23:00:00,4151.88,4114.01,4169.99,4113.79,41.651997
2017-08-24 00:00:00,4147.0,4131.0,4154.55,4114.08,30.111736
2017-08-24 01:00:00,4132.0,4140.91,4195.0,4113.9,30.566278
2017-08-24 02:00:00,4141.88,4131.92,4204.55,4131.92,27.829502
2017-08-24 03:00:00,4146.97,4113.58,4163.59,4085.01,35.012634
2017-08-24 04:00:00,4113.58,4113.98,4148.19,4090.39,32.247571
2017-08-24 05:00:00,4113.98,4132.09,4177.64,4113.49,28.158769
2017-08-24 06:00:00,4132.09,4133.42,4177.18,4131.91,29.921536
2017-08-24 07:00:00,4153.97,4153.32,4173.99,4133.41,32.851584
2017-08-24 08:00:00,4153.8,4200.0,4206.88,4153.32,32.275428
2017-08-24 09:00:00,4200.0,4165.01,4224.0,4150.0,38.916346
2017-08-24 10:00:00,4166.0,4173.98,4250.94,4165.01,66.494552
2017-08-24 11:00:00,4173.98,4202.0,4215.74,4166.67,33.800162
2017-08-24 12:00:00,4211.78,4150.89,4224.64,4136.33,31.360472
2017-08-24 13:00:00,4167.69,4157.74,4184.48,4148.78,38.640678
2017-08-24 14:00:00,4173.11,4221.0,4250.9,4157.74,52.315975
2017-08-24 15:00:00,4235.9,4222.0,4250.78,4196.01,24.680217
2017-08-24 16:00:00,4223.06,4215.0,4250.71,4207.86,29.31562
2017-08-24 17:00:00,4225.5,4188.18,4236.0,4178.22,27.542633
2017-08-24 18:00:00,4188.18,4221.0,4221.0,4179.22,28.000581
2017-08-24 19:00:00,4234.0,4216.07,4250.77,4206.61,26.720524
2017-08-24 20:00:00,4216.1,4193.5,4245.0,4193.17,22.598965
2017-08-24 21:00:00,4208.1,4207.0,4234.0,4205.87,23.743291
2017-08-24 22:00:00,4207.0,4326.23,4330.61,4206.11,28.537979
2017-08-24 23:00:00,4326.24,4316.01,4371.68,4297.76,35.77572
2017-08-25 00:00:00,4316.01,4366.0,4369.0,4310.59,48.189784
2017-08-25 01:00:00,4368.0,4333.01,4370.0,4328.58,36.700204
2017-08-25 02:00:00,4333.01,4363.71,4363.71,4328.58,27.696571
2017-08-25 03:00:00,4346.14,4312.69,4363.71,4295.75,28.517967
2017-08-25 04:00:00,4312.69,4310.2,4362.0,4310.2,30.476973
2017-08-25 05:00:00,4296.63,4281.04,4340.0,4281.04,17.86787
2017-08-25 06:00:00,4294.79,4302.72,4333.96,4267.5,31.839845
2017-08-25 07:00:00,4302.72,4329.0,4335.0,4300.0,21.324855
2017-08-25 08:00:00,4317.81,4332.17,4354.35,4316.54,21.362133
2017-08-25 09:00:00,4332.17,4344.56,4352.0,4332.17,12.23636
2017-08-25 10:00:00,4344.56,4314.33,4344.56,4298.74,15.039453
2017-08-25 11:00:00,4331.67,4361.27,4361.28,4313.0,25.795114
2017-08-25 12:00:00,4361.27,4309.69,4361.27,4261.13,110.998609
2017-08-25 13:00:00,4311.69,4312.0,4345.0,4297.66,20.801018
2017-08-25 14:00:00,4303.82,4305.0,4340.0,4291.52,10.610266
2017-08-25 15:00:00,4321.5,4394.36,4422.29,4321.5,21.796763
2017-08-25 16:00:00,4394.36,4447.31,4453.91,4375.29,17.78478
2017-08-25 17:00:00,4414.01,4402.32,4424.99,4372.29,15.893944
2017-08-25 18:00:00,4409.44,4449.44,4449.44,4388.88,9.302407
2017-08-25 19:00:00,4406.35,4307.17,4420.0,4284.11,9.418199
2017-08-25 20:00:00,4326.0,4286.29,4326.0,4247.48,11.559022
2017-08-25 21:00:00,4286.29,4288.99,4336.13,4250.08,9.574153
2017-08-25 22:00:00,4288.99,4303.37,4365.0,4288.99,8.952755
2017-08-25 23:00:00,4304.02,4280.68,4343.18,4280.68,9.873695
2017-08-26 00:00:00,4280.71,4281.0,4315.0,4274.33,5.1987
2017-08-26 01:00:00,4305.5,4284.0,4315.0,4282.0,4.259218
2017-08-26 02:00:00,4284.0,4266.04,4305.75,4260.62,14.611868
2017-08-26 03:00:00,4245.01,4297.94,4297.94,4228.99,17.568782
2017-08-26 04:00:00,4297.94,4297.94,4297.94,4271.51,0.546526
2017-08-26 05:00:00,4297.94,4295.75,4319.67,4252.44,16.850711
2017-08-26 06:00:00,4307.72,4319.7,4319.7,4280.81,8.943147
2017-08-26 07:00:00,4308.82,4319.7,4319.7,4297.94,2.366904
2017-08-26 08:00:00,4319.7,4319.7,4319.7,4318.74,1.611675
2017-08-26 09:00:00,4318.74,4274.84,4318.74,4260.88,14.725799
2017-08-26 10:00:00,4289.12,4292.8,4317.99,4289.12,6.291791
2017-08-26 11:00:00,4307.5,4288.72,4317.99,4287.79,13.523816
2017-08-26 12:00:00,4288.72,4243.98,4306.74,4234.42,15.687533
2017-08-26 13:00:00,4260.41,4261.89,4295.0,4221.14,9.437559
2017-08-26 14:00:00,4258.53,4274.0,4274.0,4242.04,4.299722
2017-08-26 15:00:00,4274.0,4275.0,4275.0,4246.96,5.23017
2017-08-26 16:00:00,4275.0,4265.97,4275.0,4212.41,10.517696
2017-08-26 17:00:00,4265.97,4255.19,4272.99,4230.02,8.880594
2017-08-26 18:00:00,4255.19,4272.0,4273.0,4236.51,5.581725
2017-08-26 19:00:00,4272.0,4293.52,4351.32,4258.51,22.451093
2017-08-26 20:00:00,4293.52,4333.56,4335.06,4279.0,10.696855
2017-08-26 21:00:00,4345.0,4313.98,4345.0,4288.1,12.215516
2017-08-26 22:00:00,4323.06,4300.0,4330.0,4288.09,8.406972
2017-08-26 23:00:00,4288.1,4337.44,4367.0,4288.09,8.203696
2017-08-27 00:00:00,4332.51,4354.0,4368.2,4315.52,18.541335
2017-08-27 01:00:00,4339.0,4379.32,4383.03,4338.93,19.411818
2017-08-27 02:00:00,4379.5,4368.1,4400.0,4368.1,10.683409
2017-08-27 03:00:00,4379.24,4314.91,4379.24,4314.91,14.343826
2017-08-27 04:00:00,4329.19,4328.0,4370.85,4303.02,12.739895
2017-08-27 05:00:00,4328.0,4320.52,4342.19,4293.42,13.12702
2017-08-27 06:00:00,4314.9,4314.9,4344.9,4314.89,13.076941
2017-08-27 07:00:00,4335.11,4313.84,4342.96,4298.75,8.534343
2017-08-27 08:00:00,4331.29,4302.14,4352.34,4302.12,16.116807
2017-08-27 09:00:00,4323.9,4320.81,4345.81,4302.11,12.868744
2017-08-27 10:00:00,4330.0,4302.73,4330.0,4285.56,13.820714
2017-08-27 11:00:00,4323.87,4323.37,4344.99,4285.8,14.332417
2017-08-27 12:00:00,4340.0,4298.66,4340.0,4298.66,11.000033
2017-08-27 13:00:00,4314.11,4312.69,4333.68,4285.54,11.898816
2017-08-27 14:00:00,4312.69,4312.19,4324.36,4295.89,5.183741
2017-08-27 15:00:00,4312.19,4325.0,4335.0,4295.28,7.194834
2017-08-27 16:00:00,4290.01,4306.0,4339.99,4290.01,10.847071
2017-08-27 17:00:00,4339.99,4340.0,4370.92,4306.01,21.115132
2017-08-27 18:00:00,4369.0,4368.41,4370.92,4335.0,5.624452
2017-08-27 19:00:00,4370.42,4368.41,4386.78,4327.62,34.524605
2017-08-27 20:00:00,4336.12,4345.0,4386.79,4336.12,29.236913
2017-08-27 21:00:00,4386.0,4370.0,4386.0,4336.09,16.746505
2017-08-27 22:00:00,4350.0,4315.16,4371.42,4315.16,11.039354
2017-08-27 23:00:00,4367.4,4310.01,4367.4,4309.6,18.68386
2017-08-28 00:00:00,4310.01,4282.2,4326.99,4282.2,29.532451
2017-08-28 01:00:00,4282.2,4280.04,4317.2,4265.45,26.815334
2017-08-28 02:00:00,4280.04,4295.0,4330.36,4258.78,7.809995
2017-08-28 03:00:00,4295.0,4239.37,4310.0,4239.36,9.137575
2017-08-28 04:00:00,4239.36,4227.0,4252.76,4124.54,39.354378
2017-08-28 05:00:00,4251.92,4169.01,4251.92,4150.1,21.490094
2017-08-28 06:00:00,4223.8,4221.04,4282.07,4199.01,16.856597
2017-08-28 07:00:00,4221.04,4261.9,4297.11,4207.42,16.696129
2017-08-28 08:00:00,4261.9,4252.7,4305.0,4239.15,22.834958
2017-08-28 09:00:00,4252.7,4227.0,4298.83,4226.93,18.001161
2017-08-28 10:00:00,4240.0,4290.77,4317.21,4240.0,36.987361
2017-08-28 11:00:00,4290.77,4308.0,4365.4,4288.07,43.898554
2017-08-28 12:00:00,4309.0,4280.0,4347.0,4271.86,34.096299
2017-08-28 13:00:00,4280.0,4347.0,4347.0,4279.82,20.362853
2017-08-28 14:00:00,4295.32,4291.13,4320.9,4279.82,32.232606
2017-08-28 15:00:00,4291.13,4273.59,4315.0,4271.03,35.166793
2017-08-28 16:00:00,4317.2,4322.65,4341.99,4273.59,23.266611
2017-08-28 17:00:00,4322.65,4324.67,4370.45,4313.66,41.915697
2017-08-28 18:00:00,4324.64,4312.7,4362.99,4307.22,18.666938
2017-08-28 19:00:00,4312.69,4321.65,4361.37,4312.69,23.376431
2017-08-28 20:00:00,4321.65,4312.43,4339.8,4290.18,13.371582
2017-08-28 21:00:00,4312.43,4331.47,4349.98,4312.43,20.517059
2017-08-28 22:00:00,4346.76,4353.32,4399.82,4331.45,22.749447
2017-08-28 23:00:00,4353.32,4386.69,4386.69,4350.7,28.704713
2017-08-29 00:00:00,4353.65,4349.44,4386.68,4331.46,20.287086
2017-08-29 01:00:00,4349.44,4349.54,4386.69,4331.47,20.222747
2017-08-29 02:00:00,4349.55,4314.78,4359.99,4314.35,17.146541
2017-08-29 03:00:00,4359.99,4376.99,4383.99,4315.93,21.2057
2017-08-29 04:00:00,4363.48,4363.16,4383.98,4358.5,27.492272
2017-08-29 05:00:00,4363.16,4356.76,4404.05,4343.49,30.538295
2017-08-29 06:00:00,4356.76,4363.21,4389.49,4343.48,30.45445
2017-08-29 07:00:00,4389.44,4329.02,4404.07,4313.55,39.971942
2017-08-29 08:00:00,4328.12,4352.52,4382.99,4328.12,25.94743
2017-08-29 09:00:00,4352.52,4367.4,4379.99,4329.59,30.624444
2017-08-29 10:00:00,4367.4,4346.86,4368.47,4329.57,11.083362
2017-08-29 11:00:00,4346.86,4368.5,4417.61,4333.2,20.396193
2017-08-29 12:00:00,4368.5,4408.08,4436.94,4347.59,41.237112
2017-08-29 13:00:00,4417.07,4580.0,4625.85,4408.09,34.373514
2017-08-29 14:00:00,4581.61,4545.87,4599.96,4530.87,19.220643
2017-08-29 15:00:00,4545.86,4570.0,4597.97,4545.75,33.933302
2017-08-29 16:00:00,4569.65,4503.92,4584.0,4503.92,30.890227
2017-08-29 17:00:00,4505.0,4555.55,4555.55,4496.95,36.10073
2017-08-29 18:00:00,4533.47,4536.63,4555.54,4511.45,25.692199
2017-08-29 19:00:00,4536.64,4555.55,4555.55,4521.01,34.531074
2017-08-29 20:00:00,4540.0,4577.54,4597.0,4535.09,13.587935
2017-08-29 21:00:00,4563.5,4618.93,4624.99,4550.09,25.897683
2017-08-29 22:00:00,4618.92,4591.88,4618.92,4564.77,4.539268
2017-08-29 23:00:00,4590.0,4587.48,4619.6,4564.81,8.170879
2017-08-30 00:00:00,4564.52,4575.23,4599.78,4527.45,26.272797
2017-08-30 01:00:00,4576.23,4597.55,4619.99,4576.22,45.780881
2017-08-30 02:00:00,4597.54,4604.12,4615.55,4565.33,25.84694
2017-08-30 03:00:00,4586.66,4583.61,4618.3,4582.6,21.524412
2017-08-30 04:00:00,4600.0,4579.61,4625.0,4579.61,44.07068
2017-08-30 05:00:00,4599.52,4590.49,4617.0,4558.89,34.419046
2017-08-30 06:00:00,4590.49,4588.0,4647.51,4575.55,39.341436
2017-08-30 07:00:00,4588.0,4550.02,4632.0,4550.01,31.720289
2017-08-30 08:00:00,4550.0,4552.69,4597.0,4542.42,22.727698
2017-08-30 09:00:00,4566.35,4482.0,4589.77,4482.0,30.342395
2017-08-30 10:00:00,4502.17,4477.1,4538.09,4416.01,80.929427
2017-08-30 11:00:00,4538.09,4498.35,4569.0,4470.23,42.152308
2017-08-30 12:00:00,4537.0,4570.0,4592.76,4416.16,52.59406
2017-08-30 13:00:00,4561.06,4585.31,4588.0,4532.5,40.357743
2017-08-30 14:00:00,4584.0,4558.16,4589.67,4531.48,33.248825
2017-08-30 15:00:00,4549.08,4546.77,4575.18,4516.95,36.812853
2017-08-30 16:00:00,4555.0,4589.99,4598.08,4546.74,28.328046
2017-08-30 17:00:00,4546.75,4600.0,4600.0,4546.74,21.985947
2017-08-30 18:00:00,4590.01,4556.0,4609.92,4556.0,13.833165
2017-08-30 19:00:00,4554.07,4536.82,4574.3,4532.8,20.69812
2017-08-30 20:00:00,4536.82,4547.74,4571.87,4516.87,17.613702
2017-08-30 21:00:00,4547.74,4547.26,4565.0,4531.53,24.531157
2017-08-30 22:00:00,4561.69,4547.9,4579.91,4547.24,32.289173
2017-08-30 23:00:00,4547.91,4555.14,4579.85,4547.81,41.047671
2017-08-31 00:00:00,4555.14,4569.66,4579.99,4555.14,33.39053
2017-08-31 01:00:00,4579.99,4574.8,4605.99,4569.65,27.075165
2017-08-31 02:00:00,4574.8,4596.54,4600.0,4569.6,32.123325
2017-08-31 03:00:00,4596.54,4593.66,4606.0,4592.19,17.061861
2017-08-31 04:00:00,4596.54,4591.56,4609.0,4586.49,38.738009
2017-08-31 05:00:00,4592.92,4598.54,4628.12,4578.17,10.51493
2017-08-31 06:00:00,4600.0,4572.99,4613.0,4572.99,32.272962
2017-08-31 07:00:00,4572.99,4592.16,4603.34,4572.64,21.473024
2017-08-31 08:00:00,4603.58,4586.51,4615.0,4578.0,24.18558
2017-08-31 09:00:00,4572.64,4583.02,4613.6,4572.64,22.892933
2017-08-31 10:00:00,4596.52,4632.96,4678.57,4583.02,32.970735
2017-08-31 11:00:00,4632.97,4656.67,4675.0,4631.41,31.825563
2017-08-31 12:00:00,4674.97,4673.87,4674.97,4631.41,43.410017
2017-08-31 13:00:00,4673.87,4685.55,4685.55,4632.87,24.897004
2017-08-31 14:00:00,4685.55,4685.55,4685.55,4649.69,20.190571
2017-08-31 15:00:00,4657.76,4648.82,4685.17,4648.82,18.499603
2017-08-31 16:00:00,4648.82,4684.98,4685.56,4638.98,16.270784
2017-08-31 17:00:00,4684.98,4650.55,4684.98,4638.98,7.159727
2017-08-31 18:00:00,4683.9,4700.13,4717.45,4650.56,18.489213
2017-08-31 19:00:00,4703.02,4698.77,4745.42,4678.78,24.883439
2017-08-31 20:00:00,4688.47,4673.14,4717.42,4673.1,13.148827
2017-08-31 21:00:00,4685.5,4724.71,4724.71,4666.84,16.740692
2017-08-31 22:00:00,4685.03,4697.0,4700.0,4666.84,16.74069
2017-08-31 23:00:00,4699.0,4724.89,4724.89,4683.36,12.001618
2017-09-01 00:00:00,4689.89,4721.05,4745.35,4689.89,15.711673
2017-09-01 01:00:00,4730.05,4725.0,4766.99,4701.11,28.111344
2017-09-01 02:00:00,4740.99,4735.96,4767.0,4723.0,15.140693
2017-09-01 03:00:00,4767.0,4714.73,4767.0,4713.67,16.684268
2017-09-01 04:00:00,4714.73,4672.0,4734.99,4672.0,40.823528
2017-09-01 05:00:00,4672.0,4664.14,4688.96,4654.88,8.746669
2017-09-01 06:00:00,4664.14,4666.66,4696.99,4656.3,14.171554
2017-09-01 07:00:00,4666.66,4707.5,4713.8,4666.66,37.484383
2017-09-01 08:00:00,4715.0,4749.99,4762.99,4708.09,35.028762
2017-09-01 09:00:00,4731.01,4742.46,4750.0,4731.0,34.771839
2017-09-01 10:00:00,4739.33,4761.42,4778.19,4735.98,27.300415
2017-09-01 11:00:00,4761.42,4775.0,4798.46,4725.88,33.865639
2017-09-01 12:00:00,4775.0,4793.0,4793.0,4736.35,8.029873
2017-09-01 13:00:00,4783.0,4777.02,4839.92,4775.99,14.1
2017-09-01 14:00:00,4777.02,4725.81,4788.0,4725.81,21.605461
2017-09-01 15:00:00,4748.46,4803.83,4804.12,4746.94,25.152378
2017-09-01 16:00:00,4756.46,4780.8,4803.83,4746.94,29.92371
2017-09-01 17:00:00,4776.93,4792.97,4794.97,4738.94,23.412875
2017-09-01 18:00:00,4792.97,4771.08,4811.82,4739.08,18.353034
2017-09-01 19:00:00,4758.67,4813.24,4815.67,4752.77,25.262004
2017-09-01 20:00:00,4808.79,4819.67,4819.67,4776.15,19.796934
2017-09-01 21:00:00,4819.65,4770.63,4859.44,4770.63,23.988148
2017-09-01 22:00:00,4760.01,4843.17,4857.6,4760.01,14.685877
2017-09-01 23:00:00,4844.24,4834.91,4885.55,4796.16,28.515305
2017-09-02 00:00:00,4796.16,4885.55,4885.55,4784.43,21.532721
2017-09-02 01:00:00,4885.55,4932.38,4932.38,4850.01,45.474996
2017-09-02 02:00:00,4932.38,4839.96,4939.19,4837.49,30.984318
2017-09-02 03:00:00,4839.96,4788.07,4850.0,4764.88,47.546493
2017-09-02 04:00:00,4765.01,4794.11,4814.49,4765.01,20.9504
2017-09-02 05:00:00,4797.45,4473.35,4814.44,4473.35,61.955495
2017-09-02 06:00:00,4493.0,4696.44,4732.86,4473.35,66.739179
2017-09-02 07:00:00,4732.85,4697.71,4780.0,4652.13,29.124534
2017-09-02 08:00:00,4701.02,4628.86,4709.4,4549.78,46.816561
2017-09-02 09:00:00,4628.9,4604.02,4660.29,4549.77,34.027855
2017-09-02 10:00:00,4604.01,4625.56,4654.73,4556.71,43.2785
2017-09-02 11:00:00,4634.95,4630.01,4688.66,4617.95,18.11696
2017-09-02 12:00:00,4669.75,4604.97,4675.0,4516.17,46.381532
2017-09-02 13:00:00,4604.97,4618.39,4637.56,4569.65,21.950267
2017-09-02 14:00:00,4618.39,4483.94,4618.39,4418.22,53.057107
2017-09-02 15:00:00,4433.58,4460.19,4483.62,4354.61,65.915579
2017-09-02 16:00:00,4465.12,4439.0,4508.96,4377.43,48.470317
2017-09-02 17:00:00,4443.0,4530.01,4545.76,4377.44,36.504369
2017-09-02 18:00:00,4554.98,4486.06,4554.98,4480.81,31.20194
2017-09-02 19:00:00,4486.06,4509.77,4509.96,4428.66,23.438896
2017-09-02 20:00:00,4509.77,4351.19,4509.96,4286.87,57.065876
2017-09-02 21:00:00,4351.28,4299.53,4414.59,4286.87,25.71493
2017-09-02 22:00:00,4398.49,4405.0,4492.88,4299.47,24.656166
2017-09-02 23:00:00,4439.92,4472.14,4508.5,4392.72,28.243604
2017-09-03 00:00:00,4508.5,4600.53,4618.38,4508.5,29.470282
2017-09-03 01:00:00,4556.71,4560.0,4609.98,4486.19,27.551972
2017-09-03 02:00:00,4545.0,4568.91,4569.95,4467.88,25.620889
2017-09-03 03:00:00,4568.91,4569.54,4618.4,4555.0,29.925615
2017-09-03 04:00:00,4584.78,4690.79,4714.75,4584.78,31.012677
2017-09-03 05:00:00,4697.72,4675.12,4714.76,4651.18,39.947194
2017-09-03 06:00:00,4684.9,4605.12,4714.33,4605.12,21.866116
2017-09-03 07:00:00,4605.12,4620.87,4658.56,4586.29,26.926897
2017-09-03 08:00:00,4610.52,4621.44,4674.86,4610.52,29.759933
2017-09-03 09:00:00,4628.0,4523.47,4645.84,4502.75,37.794733
2017-09-03 10:00:00,4523.48,4510.09,4554.17,4472.49,19.604208
2017-09-03 11:00:00,4508.98,4486.0,4557.19,4456.8,16.054645
2017-09-03 12:00:00,4475.23,4510.99,4511.0,4415.05,23.175971
2017-09-03 13:00:00,4490.03,4303.1,4557.25,4298.33,59.913815
2017-09-03 14:00:00,4303.31,4399.93,4400.0,4298.33,58.223375
2017-09-03 15:00:00,4388.8,4384.15,4469.14,4351.03,28.958358
2017-09-03 16:00:00,4351.02,4459.11,4475.7,4345.01,22.772713
2017-09-03 17:00:00,4459.11,4476.13,4529.44,4459.1,21.94449
2017-09-03 18:00:00,4500.0,4482.04,4522.45,4425.46,38.484202
2017-09-03 19:00:00,4494.16,4529.0,4530.0,4460.06,23.092892
2017-09-03 20:00:00,4529.0,4505.18,4550.0,4496.19,27.455662
2017-09-03 21:00:00,4496.97,4549.0,4549.0,4445.15,18.610223
2017-09-03 22:00:00,4549.0,4521.19,4583.84,4492.73,20.267247
2017-09-03 23:00:00,4496.55,4509.08,4574.99,4496.52,12.782089
2017-09-04 00:00:00,4505.0,4438.11,4527.49,4431.44,18.255424
2017-09-04 01:00:00,4438.11,4411.81,4460.13,4411.8,15.584801
2017-09-04 02:00:00,4411.97,4408.0,4448.03,4406.0,27.710037
2017-09-04 03:00:00,4408.0,4340.51,4426.67,4340.5,19.78086
2017-09-04 04:00:00,4340.53,4409.65,4460.12,4340.53,49.186324
2017-09-04 05:00:00,4410.05,4402.0,4467.0,4394.97,40.73726
2017-09-04 06:00:00,4402.02,4459.77,4466.89,4396.43,27.066394
2017-09-04 07:00:00,4459.77,4186.96,4493.15,4052.0,158.923616
2017-09-04 08:00:00,4102.05,4351.95,4390.0,4075.0,184.927841
2017-09-04 09:00:00,4365.3,4336.42,4384.14,4274.23,85.201823
2017-09-04 10:00:00,4336.86,4349.23,4437.68,4303.06,79.732198
2017-09-04 11:00:00,4349.23,4153.0,4352.58,4114.33,114.818176
2017-09-04 12:00:00,4153.0,4106.81,4200.01,4106.81,60.979923
2017-09-04 13:00:00,4106.81,4275.19,4311.14,4106.81,57.538323
2017-09-04 14:00:00,4275.19,4120.01,4275.19,4112.27,69.498776
2017-09-04 15:00:00,4120.01,4015.03,4171.0,4014.76,88.224205
2017-09-04 16:00:00,4015.03,4014.83,4115.05,4014.76,54.416388
2017-09-04 17:00:00,4015.01,3972.53,4046.37,3972.52,36.948808
2017-09-04 18:00:00,3972.53,4115.03,4149.98,3972.51,30.426346
2017-09-04 19:00:00,4115.03,4203.67,4224.99,4100.03,33.251024
2017-09-04 20:00:00,4187.0,4197.24,4210.0,4121.02,23.21673
2017-09-04 21:00:00,4197.3,4258.4,4300.95,4190.15,41.545516
2017-09-04 22:00:00,4258.4,4131.88,4258.4,4131.88,34.323176
2017-09-04 23:00:00,4131.88,4100.11,4174.0,4100.11,42.350645
2017-09-05 00:00:00,4106.97,3999.99,4116.08,3901.02,74.287186
2017-09-05 01:00:00,3956.58,3620.0,4121.33,3620.0,99.245285
2017-09-05 02:00:00,3659.5,4054.11,4054.15,3603.0,53.837624
2017-09-05 03:00:00,4054.11,3988.04,4071.83,3943.11,59.3672
2017-09-05 04:00:00,3996.24,4038.01,4070.38,3943.1,38.124178
2017-09-05 05:00:00,4038.01,3960.01,4044.46,3943.12,55.237208
2017-09-05 06:00:00,3966.83,4013.46,4058.27,3960.01,56.646196
2017-09-05 07:00:00,4013.46,4190.4,4190.4,4013.46,63.826839
2017-09-05 08:00:00,4190.0,4086.8,4217.23,4084.74,90.408904
2017-09-05 09:00:00,4099.99,4120.05,4123.0,4050.0,65.802656
2017-09-05 10:00:00,4120.4,4169.76,4188.63,4096.07,21.125407
2017-09-05 11:00:00,4170.24,4246.82,4248.6,4136.87,44.777442
2017-09-05 12:00:00,4248.64,4221.83,4297.63,4220.98,69.346328
2017-09-05 13:00:00,4220.98,4261.04,4277.02,4192.29,40.530683
2017-09-05 14:00:00,4267.23,4229.0,4298.0,4192.3,74.440726
2017-09-05 15:00:00,4229.0,4151.0,4242.06,4116.65,60.758728
2017-09-05 16:00:00,4140.0,4142.69,4219.68,4096.06,31.453975
2017-09-05 17:00:00,4180.31,4322.47,4337.7,4170.66,25.60986
2017-09-05 18:00:00,4317.67,4390.14,4430.0,4294.0,38.630245
2017-09-05 19:00:00,4390.43,4442.48,4459.55,4363.51,29.890495
2017-09-05 20:00:00,4442.09,4431.61,4444.02,4363.5,40.573856
2017-09-05 21:00:00,4410.16,4374.43,4445.72,4351.01,28.956005
2017-09-05 22:00:00,4366.77,4423.46,4430.89,4352.53,34.408467
2017-09-05 23:00:00,4427.31,4366.47,4484.99,4352.54,31.652664
2017-09-06 00:00:00,4366.49,4442.05,4457.18,4365.73,42.435053
2017-09-06 01:00:00,4442.05,4502.83,4521.18,4415.15,44.28589
2017-09-06 02:00:00,4502.83,4446.0,4522.81,4444.24,65.305877
2017-09-06 03:00:00,4453.0,4430.02,4479.95,4414.25,35.393749
2017-09-06 04:00:00,4448.1,4388.48,4466.09,4365.73,33.166056
2017-09-06 05:00:00,4365.73,4416.17,4437.29,4335.26,47.486376
2017-09-06 06:00:00,4416.54,4385.51,4422.36,4335.26,30.240164
2017-09-06 07:00:00,4393.5,4461.29,4505.96,4364.93,55.415346
2017-09-06 08:00:00,4476.13,4513.52,4574.46,4474.2,43.460837
2017-09-06 09:00:00,4559.99,4492.66,4574.46,4487.01,37.027982
2017-09-06 10:00:00,4497.81,4525.39,4538.95,4469.82,22.478306
2017-09-06 11:00:00,4535.29,4548.13,4597.79,4485.01,72.327695
2017-09-06 12:00:00,4544.59,4527.04,4594.9,4490.04,124.337025
2017-09-06 13:00:00,4526.46,4502.77,4547.77,4422.28,48.475811
2017-09-06 14:00:00,4490.01,4517.97,4546.57,4466.2,44.921193
2017-09-06 15:00:00,4503.0,4619.43,4619.47,4488.33,43.862768
2017-09-06 16:00:00,4619.43,4619.43,4619.43,4619.43,0.0
2017-09-06 23:00:00,4619.43,4619.77,4662.87,4610.0,16.743598
2017-09-07 00:00:00,4619.77,4599.78,4661.93,4538.1,6.288827
2017-09-07 01:00:00,4540.01,4453.01,4546.69,4451.93,15.791151
2017-09-07 02:00:00,4465.64,4499.95,4527.1,4438.19,29.384685
2017-09-07 03:00:00,4507.48,4484.03,4572.47,4484.03,35.710423
2017-09-07 04:00:00,4489.48,4541.17,4549.52,4482.0,18.430628
2017-09-07 05:00:00,4542.35,4519.48,4561.9,4511.97,20.847166
System: 
    You will receive candlestick data from a financial chart in CSV format, where each row represents one candlestick with a 1-hour timeframe. The CSV contains the following columns:
    - `timestamp` (date and time of the candlestick)
    - `open` (opening price)
    - `close` (closing price)
    - `high` (highest price)
    - `low` (lowest price)
    - `volume` (trading volume)
    
    Your task is to analyze all candlesticks in the provided data and decide whether to buy, sell, or idle.
    
    Key Requirements:
    1. Response Format: You must respond with exactly one of the following: buy, sell, or idle.
    2. No Explanations or Additional Text: The response must contain only the decision. Do not include any other information, reasoning, or formatting.
    3. Decision Basis: Consider the entire dataset when making your decision. Analyze trends, patterns, or other relevant information from the series of candlesticks.
    
    Example Input (1-hour timeframe):
    timestamp,open,close,high,low,volume
    2024-11-16 09:00,100,105,110,95,1500
    2024-11-16 10:00,105,103,108,102,1400
    2024-11-16 11:00,103,107,110,103,1600
    
    Example Output:
    buy
    
    Note: The strategy should utilize trends and patterns across multiple candlesticks to maximize profit. Data will be updated at the end of each 1-hour candlestick.
    
Assistant: