Date,Time,Open,High,Low,Close,Volume
20120130,0529,81.5425,81.5425,81.5425,81.5425,0
20120131,0529,82.26,82.26,82.26,82.26,0
20120201,0529,82.08,82.08,82.08,82.08,0
20120202,0529,81.5375,81.5375,81.5375,81.5375,0
20120203,0529,81.695,81.695,81.695,81.695,0
20120206,0529,81.0325,81.0325,81.0325,81.0325,0
20120207,0529,80.86,80.86,80.86,80.86,0
20120208,0529,81.405,81.405,81.405,81.405,0
20120209,0529,81.8425,81.8425,81.8425,81.8425,0
20120210,0529,82.25,82.25,82.25,82.25,0
20120213,0529,82.28,82.28,82.28,82.28,0
20120214,0529,81.78,81.78,81.78,81.78,0
20120215,0529,81.7,81.7,81.7,81.7,0
20120217,0529,81.18,81.18,81.18,81.18,0
20120221,0529,81.9,81.9,81.9,81.9,0
20120222,0529,81.9675,81.9675,81.9675,81.9675,0
20120223,0529,81.365,81.365,81.365,81.365,0
20120224,0529,81.345,81.345,81.345,81.345,0
20120227,0529,81.4125,81.4125,81.4125,81.4125,0
20120228,0529,82.0925,82.0925,82.0925,82.0925,0
20120229,0529,81.905,81.905,81.905,81.905,0
20120301,0529,82.27,82.27,82.27,82.27,0
20120302,0529,82.5975,82.5975,82.5975,82.5975,0
20120305,0529,82.9425,82.9425,82.9425,82.9425,0
20120306,0529,82.735,82.735,82.735,82.735,0
20120307,0529,83.385,83.385,83.385,83.385,0
20120309,0529,82.8625,82.8625,82.8625,82.8625,0
20120312,0629,82.355,82.355,82.355,82.355,0
20120313,0629,81.985,81.985,81.985,81.985,0
20120314,0629,82.0275,82.0275,82.0275,82.0275,0
20120315,0629,82.55,82.55,82.55,82.55,0
20120316,0629,82.55,82.55,82.55,82.55,0
20120319,0629,82.9,82.9,82.9,82.9,0
20120320,0629,83.6725,83.6725,83.6725,83.6725,0
20120321,0629,83.9825,83.9825,83.9825,83.9825,0
20120322,0629,84.51,84.51,84.51,84.51,0
20120326,0629,85.2475,85.2475,85.2475,85.2475,0
20120327,0629,85.7125,85.7125,85.7125,85.7125,0
20120328,0629,84.8825,84.8825,84.8825,84.8825,0
20120329,0629,84.945,84.945,84.945,84.945,0
20120330,0629,85.5225,85.5225,85.5225,85.5225,0
20120403,0629,85.3,85.3,85.3,85.3,0
20120404,0629,84.6075,84.6075,84.6075,84.6075,0
20120409,0629,84.7925,84.7925,84.7925,84.7925,0
20120410,0629,84.8,84.8,84.8,84.8,0
20120411,0629,85.3375,85.3375,85.3375,85.3375,0
20120412,0629,85.6875,85.6875,85.6875,85.6875,0
20120413,0629,86.19,86.19,86.19,86.19,0
20120416,0629,85.635,85.635,85.635,85.635,0
20120417,0629,85.46,85.46,85.46,85.46,0
20120418,0629,85.8725,85.8725,85.8725,85.8725,0
20120419,0629,86.26,86.26,86.26,86.26,0
20120420,0629,87.0975,87.0975,87.0975,87.0975,0
20120423,0629,87.5025,87.5025,87.5025,87.5025,0
20120424,0629,88.0725,88.0725,88.0725,88.0725,0
20120425,0629,88.7825,88.7825,88.7825,88.7825,0
20120426,0629,88.415,88.415,88.415,88.415,0
20120427,0629,88.8275,88.8275,88.8275,88.8275,0
20120430,0629,89.04,89.04,89.04,89.04,0
20120502,0629,89.5475,89.5475,89.5475,89.5475,0
20120503,0629,89.4925,89.4925,89.4925,89.4925,0
20120504,0629,90.2575,90.2575,90.2575,90.2575,0
20120507,0629,90.2075,90.2075,90.2075,90.2075,0
20120508,0629,88.9875,88.9875,88.9875,88.9875,0
20120509,0629,89.2675,89.2675,89.2675,89.2675,0
20120510,0629,90.42,90.42,90.42,90.42,0
20120511,0629,89.9525,89.9525,89.9525,89.9525,0
20120514,0629,89.79,89.79,89.79,89.79,0
20120515,0629,89.8675,89.8675,89.8675,89.8675,0
20120516,0629,89.525,89.525,89.525,89.525,0
20120517,0629,89.8525,89.8525,89.8525,89.8525,0
20120518,0629,89.215,89.215,89.215,89.215,0
20120521,0629,89.205,89.205,89.205,89.205,0
20120522,0629,89.9825,89.9825,89.9825,89.9825,0
20120523,0629,90.605,90.605,90.605,90.605,0
20120524,0629,91.3025,91.3025,91.3025,91.3025,0
20120525,0629,90.445,90.445,90.445,90.445,0
20120528,0629,90.035,90.035,90.035,90.035,0
20120529,0629,89.6775,89.6775,89.6775,89.6775,0
20120530,0629,90.405,90.405,90.405,90.405,0
20120531,0629,90.71,90.71,90.71,90.71,0
20120601,0629,89.805,89.805,89.805,89.805,0
20120604,0629,87.965,87.965,87.965,87.965,0
20120605,0629,88.35,88.35,88.35,88.35,0
20120606,0629,88.015,88.015,88.015,88.015,0
20120607,0629,88.495,88.495,88.495,88.495,0
20120608,0629,88.1625,88.1625,88.1625,88.1625,0
20120611,0629,88.2625,88.2625,88.2625,88.2625,0
20120612,0629,89.2725,89.2725,89.2725,89.2725,0
20120613,0629,89.385,89.385,89.385,89.385,0
20120614,0629,89.19,89.19,89.19,89.19,0
20120615,0629,89.2875,89.2875,89.2875,89.2875,0
20120618,0629,88.9725,88.9725,88.9725,88.9725,0
20120619,0629,90.24,90.24,90.24,90.24,0
20120620,0629,90.51,90.51,90.51,90.51,0
20120621,0629,91.27,91.27,91.27,91.27,0
20120622,0629,91.485,91.485,91.485,91.485,0
20120625,0629,92.125,92.125,92.125,92.125,0
20120626,0629,91.47,91.47,91.47,91.47,0
20120627,0629,92.1,92.1,92.1,92.1,0
20120628,0629,92.18,92.18,92.18,92.18,0
20120629,0629,91.415,91.415,91.415,91.415,0
20120702,0629,89.89,89.89,89.89,89.89,0
20120703,0629,89.8325,89.8325,89.8325,89.8325,0
20120704,0629,88.215,88.215,88.215,88.215,0
20120705,0629,88.2475,88.2475,88.2475,88.2475,0
20120706,0629,88.645,88.645,88.645,88.645,0
20120709,0629,88.9725,88.9725,88.9725,88.9725,0
20120710,0629,89.42,89.42,89.42,89.42,0
20120711,0629,88.8825,88.8825,88.8825,88.8825,0
20120712,0629,89.49,89.49,89.49,89.49,0
20120713,0629,89.1925,89.1925,89.1925,89.1925,0
20120716,0629,88.02,88.02,88.02,88.02,0
20120717,0629,88.7075,88.7075,88.7075,88.7075,0
20120718,0629,88.9025,88.9025,88.9025,88.9025,0
20120719,0629,89.2925,89.2925,89.2925,89.2925,0
20120720,0629,89.16,89.16,89.16,89.16,0
20120723,0629,89.68,89.68,89.68,89.68,0
20120724,0629,89.76,89.76,89.76,89.76,0
20120725,0629,89.8775,89.8775,89.8775,89.8775,0
20120726,0629,89.8175,89.8175,89.8175,89.8175,0
20120727,0629,89.4825,89.4825,89.4825,89.4825,0
20120730,0629,89.7075,89.7075,89.7075,89.7075,0
20120731,0629,89.9475,89.9475,89.9475,89.9475,0
20120801,0629,89.8825,89.8825,89.8825,89.8825,0
20120802,0629,89.4025,89.4025,89.4025,89.4025,0
20120803,0629,89.6775,89.6775,89.6775,89.6775,0
20120806,0629,89.59,89.59,89.59,89.59,0
20120807,0629,89.0825,89.0825,89.0825,89.0825,0
20120808,0629,88.9025,88.9025,88.9025,88.9025,0
20120809,0629,89.4475,89.4475,89.4475,89.4475,0
20120810,0629,89.045,89.045,89.045,89.045,0
20120813,0629,88.895,88.895,88.895,88.895,0
20120814,0629,89.5275,89.5275,89.5275,89.5275,0
20120816,0629,90.0075,90.0075,90.0075,90.0075,0
20120817,0629,90.2275,90.2275,90.2275,90.2275,0
20120821,0629,90.1025,90.1025,90.1025,90.1025,0
20120822,0629,90.16,90.16,90.16,90.16,0
20120823,0629,90.195,90.195,90.195,90.195,0
20120824,0629,90.3275,90.3275,90.3275,90.3275,0