Date,Time,Open,High,Low,Close,Volume
2012/01/30,08:46:00,7352,7382,7351,7362,2765
2012/01/30,08:47:00,7363,7366,7361,7362,908
2012/01/30,08:48:00,7362,7363,7356,7357,688
2012/01/30,08:49:00,7357,7364,7357,7364,545
2012/01/30,08:50:00,7364,7372,7362,7371,794
2012/01/30,08:51:00,7370,7380,7370,7374,992
2012/01/30,08:52:00,7375,7378,7374,7375,420
2012/01/30,08:53:00,7376,7387,7376,7382,1097
2012/01/30,08:54:00,7382,7388,7380,7384,829
2012/01/30,08:55:00,7384,7388,7378,7383,712
2012/01/30,08:56:00,7383,7388,7382,7383,424
2012/01/30,08:57:00,7383,7384,7377,7382,454
2012/01/30,08:58:00,7381,7385,7381,7383,306
2012/01/30,08:59:00,7383,7384,7381,7381,203
2012/01/30,09:00:00,7382,7382,7379,7379,264
2012/01/30,09:01:00,7379,7397,7379,7391,1843
2012/01/30,09:02:00,7391,7395,7386,7388,567
2012/01/30,09:03:00,7388,7390,7385,7386,332
2012/01/30,09:04:00,7387,7389,7382,7385,495
2012/01/30,09:05:00,7385,7387,7381,7386,388
2012/01/30,09:06:00,7387,7402,7386,7395,1467
2012/01/30,09:07:00,7396,7399,7392,7399,586
2012/01/30,09:08:00,7398,7403,7398,7400,816
2012/01/30,09:09:00,7400,7403,7397,7397,438
2012/01/30,09:10:00,7398,7403,7396,7401,546
2012/01/30,09:11:00,7401,7411,7401,7406,1049
2012/01/30,09:12:00,7406,7407,7401,7407,406
2012/01/30,09:13:00,7406,7421,7406,7418,1095
2012/01/30,09:14:00,7419,7422,7416,7419,684
2012/01/30,09:15:00,7420,7434,7419,7431,1263
2012/01/30,09:16:00,7433,7445,7431,7445,1836
2012/01/30,09:17:00,7445,7446,7437,7438,694
2012/01/30,09:18:00,7438,7441,7437,7440,431
2012/01/30,09:19:00,7440,7448,7438,7438,750
2012/01/30,09:20:00,7439,7441,7436,7438,418
2012/01/30,09:21:00,7438,7440,7436,7437,449
2012/01/30,09:22:00,7438,7440,7434,7435,546
2012/01/30,09:23:00,7435,7440,7435,7438,267
2012/01/30,09:24:00,7438,7442,7437,7439,355
2012/01/30,09:25:00,7439,7444,7439,7443,367
2012/01/30,09:26:00,7444,7447,7438,7439,585
2012/01/30,09:27:00,7439,7439,7432,7433,620
2012/01/30,09:28:00,7433,7435,7428,7428,561
2012/01/30,09:29:00,7428,7432,7426,7430,549
2012/01/30,09:30:00,7430,7431,7426,7431,378
2012/01/30,09:31:00,7431,7434,7427,7429,413
2012/01/30,09:32:00,7428,7430,7422,7425,554
2012/01/30,09:33:00,7424,7428,7424,7427,295
2012/01/30,09:34:00,7428,7431,7426,7428,360
2012/01/30,09:35:00,7427,7430,7427,7430,229
2012/01/30,09:36:00,7430,7431,7424,7424,356
2012/01/30,09:37:00,7424,7425,7418,7420,546
2012/01/30,09:38:00,7420,7422,7412,7417,871
2012/01/30,09:39:00,7417,7421,7415,7419,291
2012/01/30,09:40:00,7420,7420,7416,7417,221
2012/01/30,09:41:00,7416,7423,7415,7422,491
2012/01/30,09:42:00,7422,7422,7419,7420,289
2012/01/30,09:43:00,7419,7421,7415,7415,226
2012/01/30,09:44:00,7414,7420,7414,7420,263
2012/01/30,09:45:00,7420,7424,7420,7423,477
2012/01/30,09:46:00,7423,7426,7422,7424,498
2012/01/30,09:47:00,7424,7425,7421,7422,252
2012/01/30,09:48:00,7421,7426,7421,7424,209
2012/01/30,09:49:00,7424,7427,7424,7426,308
2012/01/30,09:50:00,7426,7427,7424,7425,162
2012/01/30,09:51:00,7426,7426,7421,7422,273
2012/01/30,09:52:00,7422,7423,7418,7419,231
2012/01/30,09:53:00,7419,7427,7419,7426,408
2012/01/30,09:54:00,7424,7426,7421,7424,184
2012/01/30,09:55:00,7425,7426,7422,7426,183
2012/01/30,09:56:00,7426,7433,7426,7428,724
2012/01/30,09:57:00,7428,7431,7428,7430,179
2012/01/30,09:58:00,7430,7435,7430,7433,460
2012/01/30,09:59:00,7434,7435,7432,7434,176
2012/01/30,10:00:00,7435,7435,7431,7431,236
2012/01/30,10:01:00,7431,7434,7429,7432,341
2012/01/30,10:02:00,7432,7434,7432,7432,98
2012/01/30,10:03:00,7433,7433,7428,7430,149
2012/01/30,10:04:00,7429,7431,7428,7428,116
2012/01/30,10:05:00,7429,7432,7428,7432,176
2012/01/30,10:06:00,7431,7432,7430,7430,134
2012/01/30,10:07:00,7429,7431,7429,7429,135
2012/01/30,10:08:00,7429,7430,7426,7428,286
2012/01/30,10:09:00,7428,7430,7427,7429,138
2012/01/30,10:10:00,7429,7430,7427,7429,99
2012/01/30,10:11:00,7428,7430,7427,7428,122
2012/01/30,10:12:00,7428,7430,7428,7428,62
2012/01/30,10:13:00,7429,7430,7427,7429,125
2012/01/30,10:14:00,7429,7430,7428,7429,57
2012/01/30,10:15:00,7429,7429,7427,7428,55
2012/01/30,10:16:00,7428,7429,7427,7429,90
2012/01/30,10:17:00,7429,7430,7428,7430,55
2012/01/30,10:18:00,7430,7433,7430,7432,266
2012/01/30,10:19:00,7432,7435,7428,7429,376
2012/01/30,10:20:00,7428,7430,7421,7428,550
2012/01/30,10:21:00,7428,7429,7424,7428,184
2012/01/30,10:22:00,7429,7429,7425,7426,111
2012/01/30,10:23:00,7427,7433,7426,7432,237
2012/01/30,10:24:00,7431,7432,7430,7431,89
2012/01/30,10:25:00,7431,7432,7430,7432,45
2012/01/30,10:26:00,7431,7435,7431,7433,216
2012/01/30,10:27:00,7432,7434,7432,7433,84
2012/01/30,10:28:00,7432,7433,7431,7431,51
2012/01/30,10:29:00,7432,7432,7429,7432,203
2012/01/30,10:30:00,7432,7432,7428,7429,181
2012/01/30,10:31:00,7429,7429,7427,7428,136
2012/01/30,10:32:00,7428,7432,7428,7428,148
2012/01/30,10:33:00,7428,7431,7427,7429,141
2012/01/30,10:34:00,7429,7430,7427,7427,58
2012/01/30,10:35:00,7427,7429,7426,7428,132
2012/01/30,10:36:00,7430,7430,7427,7428,87
2012/01/30,10:37:00,7428,7429,7427,7427,56
2012/01/30,10:38:00,7428,7429,7427,7428,51
2012/01/30,10:39:00,7428,7430,7428,7429,89
2012/01/30,10:40:00,7430,7430,7427,7428,96
2012/01/30,10:41:00,7429,7430,7428,7429,71
2012/01/30,10:42:00,7430,7433,7429,7431,342
2012/01/30,10:43:00,7431,7431,7430,7431,68
2012/01/30,10:44:00,7431,7433,7431,7431,135
2012/01/30,10:45:00,7431,7431,7430,7430,60
2012/01/30,10:46:00,7429,7431,7429,7431,46
2012/01/30,10:47:00,7431,7432,7430,7432,46
2012/01/30,10:48:00,7431,7432,7429,7430,101
2012/01/30,10:49:00,7431,7435,7431,7433,226
2012/01/30,10:50:00,7432,7433,7431,7431,43
2012/01/30,10:51:00,7432,7433,7431,7432,114
2012/01/30,10:52:00,7432,7433,7431,7433,46
2012/01/30,10:53:00,7432,7432,7430,7430,66
2012/01/30,10:54:00,7430,7431,7428,7429,85
2012/01/30,10:55:00,7428,7435,7428,7433,175
2012/01/30,10:56:00,7433,7438,7433,7435,393
2012/01/30,10:57:00,7436,7437,7434,7437,199
2012/01/30,10:58:00,7437,7437,7436,7436,123
2012/01/30,10:59:00,7436,7436,7434,7435,102
2012/01/30,11:00:00,7435,7436,7435,7435,32
2012/01/30,11:01:00,7435,7436,7434,7435,116
2012/01/30,11:02:00,7435,7435,7430,7432,166
2012/01/30,11:03:00,7432,7434,7431,7431,73
2012/01/30,11:04:00,7431,7433,7431,7431,43
2012/01/30,11:05:00,7431,7431,7426,7428,404
2012/01/30,11:06:00,7428,7432,7427,7429,267
2012/01/30,11:07:00,7430,7431,7429,7430,66
2012/01/30,11:08:00,7430,7430,7429,7429,80
2012/01/30,11:09:00,7429,7429,7426,7428,199
2012/01/30,11:10:00,7429,7430,7429,7430,77
2012/01/30,11:11:00,7429,7429,7427,7429,73
2012/01/30,11:12:00,7428,7429,7426,7428,109
2012/01/30,11:13:00,7428,7428,7427,7427,66
2012/01/30,11:14:00,7428,7428,7426,7426,151
2012/01/30,11:15:00,7427,7429,7426,7429,130
2012/01/30,11:16:00,7428,7429,7428,7428,69
2012/01/30,11:17:00,7428,7429,7428,7428,82
2012/01/30,11:18:00,7428,7430,7428,7428,57
2012/01/30,11:19:00,7429,7429,7428,7428,18
2012/01/30,11:20:00,7428,7432,7428,7432,201
2012/01/30,11:21:00,7432,7433,7431,7432,148
2012/01/30,11:22:00,7432,7435,7432,7435,286
2012/01/30,11:23:00,7435,7436,7433,7433,129
2012/01/30,11:24:00,7433,7434,7432,7432,68
2012/01/30,11:25:00,7432,7435,7432,7435,120
2012/01/30,11:26:00,7435,7435,7432,7432,53
2012/01/30,11:27:00,7432,7432,7431,7431,38
2012/01/30,11:28:00,7431,7431,7429,7430,118
2012/01/30,11:29:00,7430,7431,7430,7430,42
2012/01/30,11:30:00,7430,7432,7429,7431,107
2012/01/30,11:31:00,7431,7432,7430,7431,74
2012/01/30,11:32:00,7431,7432,7430,7431,70
2012/01/30,11:33:00,7432,7432,7431,7432,51
2012/01/30,11:34:00,7431,7431,7430,7431,49
2012/01/30,11:35:00,7430,7430,7429,7429,88
2012/01/30,11:36:00,7429,7429,7426,7426,338
2012/01/30,11:37:00,7426,7427,7417,7422,942
2012/01/30,11:38:00,7421,7423,7420,7423,141
2012/01/30,11:39:00,7423,7424,7422,7423,90
2012/01/30,11:40:00,7423,7426,7422,7425,136
2012/01/30,11:41:00,7425,7426,7424,7424,96
2012/01/30,11:42:00,7425,7426,7424,7425,71
2012/01/30,11:43:00,7425,7425,7424,7424,59
2012/01/30,11:44:00,7424,7425,7423,7424,52
2012/01/30,11:45:00,7424,7424,7423,7424,106
2012/01/30,11:46:00,7423,7428,7423,7428,165
2012/01/30,11:47:00,7428,7429,7427,7428,97
2012/01/30,11:48:00,7428,7429,7427,7428,111
2012/01/30,11:49:00,7428,7429,7426,7427,75
2012/01/30,11:50:00,7428,7428,7427,7427,26
2012/01/30,11:51:00,7427,7427,7426,7426,17
2012/01/30,11:52:00,7426,7428,7426,7428,88
2012/01/30,11:53:00,7428,7432,7428,7431,243
2012/01/30,11:54:00,7431,7431,7428,7429,127
2012/01/30,11:55:00,7430,7430,7427,7428,126
2012/01/30,11:56:00,7427,7429,7426,7428,124
2012/01/30,11:57:00,7429,7431,7428,7431,117
2012/01/30,11:58:00,7431,7431,7428,7429,106
2012/01/30,11:59:00,7430,7431,7428,7430,80
2012/01/30,12:00:00,7430,7434,7430,7433,272
2012/01/30,12:01:00,7433,7433,7430,7431,119
2012/01/30,12:02:00,7430,7431,7429,7430,107
2012/01/30,12:03:00,7430,7431,7429,7429,41
2012/01/30,12:04:00,7430,7430,7429,7429,38
2012/01/30,12:05:00,7429,7430,7429,7430,73
2012/01/30,12:06:00,7429,7430,7429,7429,25
2012/01/30,12:07:00,7429,7430,7428,7429,48
2012/01/30,12:08:00,7428,7429,7427,7427,94
2012/01/30,12:09:00,7428,7429,7427,7428,54
2012/01/30,12:10:00,7428,7428,7427,7428,25
2012/01/30,12:11:00,7427,7428,7425,7427,173
2012/01/30,12:12:00,7427,7427,7425,7426,76
2012/01/30,12:13:00,7427,7429,7427,7427,56
2012/01/30,12:14:00,7428,7429,7427,7428,35
2012/01/30,12:15:00,7427,7427,7423,7423,295
2012/01/30,12:16:00,7424,7424,7422,7422,228
2012/01/30,12:17:00,7423,7425,7422,7424,160
2012/01/30,12:18:00,7424,7425,7421,7422,192
2012/01/30,12:19:00,7421,7424,7421,7421,231
2012/01/30,12:20:00,7421,7423,7419,7422,434
2012/01/30,12:21:00,7422,7422,7420,7422,126
2012/01/30,12:22:00,7422,7425,7421,7423,103
2012/01/30,12:23:00,7423,7424,7422,7423,131
2012/01/30,12:24:00,7423,7424,7422,7422,76
2012/01/30,12:25:00,7422,7422,7420,7421,214
2012/01/30,12:26:00,7421,7421,7412,7414,1029
2012/01/30,12:27:00,7414,7415,7405,7411,1339
2012/01/30,12:28:00,7410,7413,7407,7411,254
2012/01/30,12:29:00,7411,7412,7408,7411,239
2012/01/30,12:30:00,7411,7411,7402,7402,854
2012/01/30,12:31:00,7402,7403,7390,7400,1833
2012/01/30,12:32:00,7400,7400,7397,7398,257
2012/01/30,12:33:00,7397,7401,7397,7400,203
2012/01/30,12:34:00,7400,7401,7396,7397,288
2012/01/30,12:35:00,7397,7398,7386,7395,1027
2012/01/30,12:36:00,7394,7398,7392,7397,440
2012/01/30,12:37:00,7396,7397,7394,7397,187
2012/01/30,12:38:00,7397,7398,7395,7396,117
2012/01/30,12:39:00,7396,7396,7391,7393,259
2012/01/30,12:40:00,7393,7394,7392,7393,192
2012/01/30,12:41:00,7393,7394,7391,7394,182
2012/01/30,12:42:00,7393,7394,7388,7388,395
2012/01/30,12:43:00,7390,7394,7388,7394,268
2012/01/30,12:44:00,7394,7395,7393,7394,241
2012/01/30,12:45:00,7395,7399,7394,7397,300
2012/01/30,12:46:00,7397,7398,7395,7397,244
2012/01/30,12:47:00,7397,7398,7396,7397,111
2012/01/30,12:48:00,7397,7398,7396,7398,127
2012/01/30,12:49:00,7397,7399,7397,7399,126
2012/01/30,12:50:00,7398,7400,7398,7399,162
2012/01/30,12:51:00,7400,7401,7397,7398,324
2012/01/30,12:52:00,7398,7400,7398,7399,92
2012/01/30,12:53:00,7400,7400,7399,7399,123
2012/01/30,12:54:00,7399,7399,7398,7399,87
2012/01/30,12:55:00,7398,7400,7398,7399,70
2012/01/30,12:56:00,7399,7399,7397,7398,110
2012/01/30,12:57:00,7397,7398,7397,7397,46
2012/01/30,12:58:00,7398,7398,7396,7398,119
2012/01/30,12:59:00,7398,7401,7397,7400,204
2012/01/30,13:00:00,7400,7401,7397,7398,108
2012/01/30,13:01:00,7398,7400,7392,7395,449
2012/01/30,13:02:00,7395,7395,7390,7395,322
2012/01/30,13:03:00,7394,7397,7393,7397,121
2012/01/30,13:04:00,7398,7399,7396,7398,86
2012/01/30,13:05:00,7398,7408,7398,7408,582
2012/01/30,13:06:00,7407,7408,7403,7405,264
2012/01/30,13:07:00,7405,7407,7404,7406,162
2012/01/30,13:08:00,7406,7407,7403,7405,125
2012/01/30,13:09:00,7405,7405,7399,7400,252
2012/01/30,13:10:00,7400,7402,7400,7402,75
2012/01/30,13:11:00,7402,7404,7401,7404,91
2012/01/30,13:12:00,7404,7404,7400,7402,120
2012/01/30,13:13:00,7401,7401,7397,7398,197
2012/01/30,13:14:00,7398,7400,7397,7399,105
2012/01/30,13:15:00,7399,7399,7398,7398,76
2012/01/30,13:16:00,7398,7401,7398,7400,214
2012/01/30,13:17:00,7400,7401,7398,7398,183
2012/01/30,13:18:00,7398,7400,7398,7399,42
2012/01/30,13:19:00,7399,7400,7397,7398,108
2012/01/30,13:20:00,7398,7399,7397,7398,139
2012/01/30,13:21:00,7397,7399,7397,7399,88
2012/01/30,13:22:00,7399,7400,7398,7400,152
2012/01/30,13:23:00,7400,7401,7399,7400,78
2012/01/30,13:24:00,7399,7401,7399,7400,81
2012/01/30,13:25:00,7400,7401,7397,7399,187
2012/01/30,13:26:00,7399,7406,7397,7405,457
2012/01/30,13:27:00,7404,7406,7403,7403,174
2012/01/30,13:28:00,7403,7404,7400,7401,130
2012/01/30,13:29:00,7401,7402,7399,7400,311
2012/01/30,13:30:00,7400,7402,7398,7402,437
2012/01/30,13:31:00,7402,7413,7400,7400,1369
2012/01/30,13:32:00,7400,7404,7398,7399,775
2012/01/30,13:33:00,7399,7399,7394,7397,638
2012/01/30,13:34:00,7397,7398,7395,7397,348
2012/01/30,13:35:00,7396,7396,7391,7392,637
2012/01/30,13:36:00,7393,7394,7391,7394,324
2012/01/30,13:37:00,7393,7397,7393,7396,430
2012/01/30,13:38:00,7396,7397,7395,7396,158
2012/01/30,13:39:00,7396,7396,7389,7391,746
2012/01/30,13:40:00,7390,7394,7389,7393,387
2012/01/30,13:41:00,7393,7394,7390,7391,311
2012/01/30,13:42:00,7391,7394,7391,7393,243
2012/01/30,13:43:00,7392,7394,7390,7391,427
2012/01/30,13:44:00,7392,7393,7389,7393,601
2012/01/30,13:45:00,7392,7395,7389,7390,1132
