Date,Time,Open,High,Low,Close,Volume
20101220,1130,273.2,273.2,273.2,273.2,0
20101221,1121,275.9,275.9,275.9,275.9,0
20101222,1127,276.3,276.3,276.3,276.3,0
20101223,1117,276.1,276.1,276.1,276.1,0
20101227,1120,273.8,273.8,273.8,273.8,0
20101228,1130,275.5,275.5,275.5,275.5,0
20101229,1122,274.9,274.9,274.9,274.9,0
20101230,1029,271.9,271.9,271.9,271.9,0
20110103,1125,273.0,273.0,273.0,273.0,0
20110104,1128,275.1,275.1,275.1,275.1,0
20110105,1127,275.0,275.0,275.0,275.0,0
20110106,1118,276.2,276.2,276.2,276.2,0
20110107,1124,276.2,276.2,276.2,276.2,0
20110110,1121,273.1,273.1,273.1,273.1,0
20110111,1119,276.1,276.1,276.1,276.1,0
20110112,1120,280.3,280.3,280.3,280.3,0
20110113,1125,278.3,278.3,278.3,278.3,0
20110114,1119,278.6,278.6,278.6,278.6,0
20110117,1119,278.9,278.9,278.9,278.9,0
20110118,1133,280.6,280.6,280.6,280.6,0
20110119,1126,277.3,277.3,277.3,277.3,0
20110120,1128,274.1,274.1,274.1,274.1,0
20110121,1141,276.4,276.4,276.4,276.4,0
20110124,1133,276.5,276.5,276.5,276.5,0
20110125,1129,274.9,274.9,274.9,274.9,0
20110126,1143,277.3,277.3,277.3,277.3,0
20110127,1129,277.8,277.8,277.8,277.8,0
20110128,1129,275.3,275.3,275.3,275.3,0
20110131,1136,275.3,275.3,275.3,275.3,0
20110201,1137,278.5,278.5,278.5,278.5,0
20110202,1128,279.4,279.4,279.4,279.4,0
20110203,1140,279.4,279.4,279.4,279.4,0
20110204,1148,280.7,280.7,280.7,280.7,0
20110207,1126,283.2,283.2,283.2,283.2,0
20110208,1129,282.8,282.8,282.8,282.8,0
20110209,1131,282.1,282.1,282.1,282.1,0
20110210,1120,281.7,281.7,281.7,281.7,0
20110211,1126,283.0,283.0,283.0,283.0,0
20110214,1136,283.7,283.7,283.7,283.7,0
20110215,1119,284.3,284.3,284.3,284.3,0
20110216,1125,285.9,285.9,285.9,285.9,0
20110217,1126,285.4,285.4,285.4,285.4,0
20110218,1133,285.3,285.3,285.3,285.3,0
20110221,1122,281.8,281.8,281.8,281.8,0
20110222,1122,280.7,280.7,280.7,280.7,0
20110223,1139,277.1,277.1,277.1,277.1,0
20110224,1151,275.0,275.0,275.0,275.0,0
20110225,1127,279.1,279.1,279.1,279.1,0
20110228,1135,281.2,281.2,281.2,281.2,0
20110301,1130,279.7,279.7,279.7,279.7,0
20110302,1140,278.2,278.2,278.2,278.2,0
20110303,1132,278.5,278.5,278.5,278.5,0
20110304,1136,276.6,276.6,276.6,276.6,0
20110307,1132,276.0,276.0,276.0,276.0,0
20110308,1119,276.5,276.5,276.5,276.5,0
20110309,1132,276.7,276.7,276.7,276.7,0
20110310,1127,273.1,273.1,273.1,273.1,0
20110311,1134,270.7,270.7,270.7,270.7,0
20110314,1306,267.4,267.4,267.4,267.4,0
20110315,1247,262.0,262.0,262.0,262.0,0
20110316,1244,257.5,257.5,257.5,257.5,0
20110317,1227,261.9,261.9,261.9,261.9,0
20110318,1302,262.5,262.5,262.5,262.5,0
20110321,1246,267.1,267.1,267.1,267.1,0
20110322,1238,267.3,267.3,267.3,267.3,0
20110323,1233,267.8,267.8,267.8,267.8,0
20110324,1251,271.4,271.4,271.4,271.4,0
20110325,1244,271.7,271.7,271.7,271.7,0