Date,Time,Open,High,Low,Close,Volume
20120320,1156,97.295,97.295,97.295,97.295,0
20120321,1202,97.360,97.360,97.360,97.360,0
20120322,1201,97.385,97.385,97.385,97.385,0
20120323,1152,97.425,97.425,97.425,97.425,0
20120326,1102,97.355,97.355,97.355,97.355,0
20120327,1101,97.410,97.410,97.410,97.410,0
20120328,1056,97.430,97.430,97.430,97.430,0
20120329,1058,97.485,97.485,97.485,97.485,0
20120330,1100,97.490,97.490,97.490,97.490,0
20120402,1108,97.485,97.485,97.485,97.485,0
20120403,1104,97.475,97.475,97.475,97.475,0
20120404,1102,97.490,97.490,97.490,97.490,0
20120405,1054,97.515,97.515,97.515,97.515,0
20120410,1120,97.590,97.590,97.590,97.590,0
20120411,1058,97.525,97.525,97.525,97.525,0
20120412,1103,97.530,97.530,97.530,97.530,0
20120413,1109,97.575,97.575,97.575,97.575,0
20120416,1058,97.580,97.580,97.580,97.580,0
20120417,1104,97.540,97.540,97.540,97.540,0
20120418,1101,97.585,97.585,97.585,97.585,0
20120419,1100,97.570,97.570,97.570,97.570,0
20120420,1102,97.525,97.525,97.525,97.525,0
20120423,1104,97.590,97.590,97.590,97.590,0
20120424,1056,97.560,97.560,97.560,97.560,0
20120425,1100,97.500,97.500,97.500,97.500,0
20120426,1054,97.555,97.555,97.555,97.555,0
20120427,1054,97.570,97.570,97.570,97.570,0
20120430,1058,97.630,97.630,97.630,97.630,0
20120502,1058,97.735,97.735,97.735,97.735,0
20120503,1057,97.735,97.735,97.735,97.735,0
20120504,1102,97.780,97.780,97.780,97.780,0
20120507,1103,97.770,97.770,97.770,97.770,0
20120508,1100,97.865,97.865,97.865,97.865,0
20120509,1108,97.825,97.825,97.825,97.825,0
20120510,1108,97.860,97.860,97.860,97.860,0
20120511,1058,97.865,97.865,97.865,97.865,0
20120514,1101,97.960,97.960,97.960,97.960,0
20120515,1102,97.945,97.945,97.945,97.945,0
20120516,1057,97.905,97.905,97.905,97.905,0
20120517,1103,97.950,97.950,97.950,97.950,0
20120518,1108,97.950,97.950,97.950,97.950,0
20120521,1102,97.935,97.935,97.935,97.935,0
20120522,1106,97.915,97.915,97.915,97.915,0
20120523,1111,98.025,98.025,98.025,98.025,0
20120524,1059,98.040,98.040,98.040,98.040,0
20120525,1058,98.060,98.060,98.060,98.060,0
20120528,1056,98.065,98.065,98.065,98.065,0
20120529,1103,98.075,98.075,98.075,98.075,0
20120530,1059,98.200,98.200,98.200,98.200,0
20120531,1106,98.270,98.270,98.270,98.270,0
20120601,1115,98.240,98.240,98.240,98.240,0
20120604,1105,98.160,98.160,98.160,98.160,0
20120605,1102,98.170,98.170,98.170,98.170,0
20120606,1104,98.080,98.080,98.080,98.080,0