Date,Time,Open,High,Low,Close,Volume
20120130,0529,68.33,68.33,68.33,68.33,0
20120131,0529,69.335,69.335,69.335,69.335,0
20120201,0529,68.99,68.99,68.99,68.99,0
20120202,0529,68.93,68.93,68.93,68.93,0
20120203,0529,68.6725,68.6725,68.6725,68.6725,0
20120206,0529,67.9975,67.9975,67.9975,67.9975,0
20120207,0529,67.8825,67.8825,67.8825,67.8825,0
20120208,0529,67.92,67.92,67.92,67.92,0
20120209,0529,67.785,67.785,67.785,67.785,0
20120210,0529,68.16,68.16,68.16,68.16,0
20120213,0529,67.72,67.72,67.72,67.72,0
20120214,0529,67.405,67.405,67.405,67.405,0
20120215,0529,67.2975,67.2975,67.2975,67.2975,0
20120217,0529,66.655,66.655,66.655,66.655,0
20120221,0529,66.185,66.185,66.185,66.185,0
20120222,0529,65.8225,65.8225,65.8225,65.8225,0
20120223,0529,65.3075,65.3075,65.3075,65.3075,0
20120224,0529,65.365,65.365,65.365,65.365,0
20120227,0529,64.7225,64.7225,64.7225,64.7225,0
20120228,0529,64.905,64.905,64.905,64.905,0
20120229,0529,64.915,64.915,64.915,64.915,0
20120301,0529,64.825,64.825,64.825,64.825,0
20120302,0529,64.6425,64.6425,64.6425,64.6425,0
20120305,0529,64.6825,64.6825,64.6825,64.6825,0
20120306,0529,65.19,65.19,65.19,65.19,0
20120307,0529,65.92,65.92,65.92,65.92,0
20120309,0529,66.0125,66.0125,66.0125,66.0125,0
20120312,0629,64.475,64.475,64.475,64.475,0
20120313,0629,64.4775,64.4775,64.4775,64.4775,0
20120314,0629,64.0625,64.0625,64.0625,64.0625,0
20120315,0629,63.5425,63.5425,63.5425,63.5425,0
20120316,0629,63.5425,63.5425,63.5425,63.5425,0
20120319,0629,63.5675,63.5675,63.5675,63.5675,0
20120320,0629,64.0875,64.0875,64.0875,64.0875,0
20120321,0629,63.9675,63.9675,63.9675,63.9675,0
20120322,0629,64.03,64.03,64.03,64.03,0
20120326,0629,65.745,65.745,65.745,65.745,0
20120327,0629,65.745,65.745,65.745,65.745,0
20120328,0629,64.8,64.8,64.8,64.8,0
20120329,0629,64.9325,64.9325,64.9325,64.9325,0
20120330,0629,66.1775,66.1775,66.1775,66.1775,0
20120403,0629,65.5875,65.5875,65.5875,65.5875,0
20120404,0629,65.045,65.045,65.045,65.045,0
20120409,0629,65.55,65.55,65.55,65.55,0
20120410,0629,66.325,66.325,66.325,66.325,0
20120411,0629,67.0275,67.0275,67.0275,67.0275,0
20120412,0629,67.235,67.235,67.235,67.235,0
20120413,0629,67.2675,67.2675,67.2675,67.2675,0
20120416,0629,66.8975,66.8975,66.8975,66.8975,0
20120417,0629,67.4475,67.4475,67.4475,67.4475,0
20120418,0629,67.2325,67.2325,67.2325,67.2325,0
20120419,0629,66.95,66.95,66.95,66.95,0
20120420,0629,67.16,67.16,67.16,67.16,0
20120423,0629,67.04,67.04,67.04,67.04,0
20120424,0629,68.1175,68.1175,68.1175,68.1175,0
20120425,0629,68.3075,68.3075,68.3075,68.3075,0
20120426,0629,68.1775,68.1775,68.1775,68.1775,0
20120427,0629,68.4525,68.4525,68.4525,68.4525,0
20120430,0629,68.565,68.565,68.565,68.565,0
20120502,0629,69.255,69.255,69.255,69.255,0
20120503,0629,69.44,69.44,69.44,69.44,0
20120504,0629,70.025,70.025,70.025,70.025,0
20120507,0629,70.0575,70.0575,70.0575,70.0575,0
20120508,0629,69.52,69.52,69.52,69.52,0
20120509,0629,69.79,69.79,69.79,69.79,0
20120510,0629,71.0825,71.0825,71.0825,71.0825,0
20120511,0629,70.36,70.36,70.36,70.36,0
20120514,0629,70.235,70.235,70.235,70.235,0
20120515,0629,70.59,70.59,70.59,70.59,0
20120516,0629,70.34,70.34,70.34,70.34,0
20120517,0629,70.5925,70.5925,70.5925,70.5925,0
20120518,0629,70.8175,70.8175,70.8175,70.8175,0
20120521,0629,71.6025,71.6025,71.6025,71.6025,0
20120522,0629,72.315,72.315,72.315,72.315,0
20120523,0629,72.47,72.47,72.47,72.47,0
20120524,0629,73.6725,73.6725,73.6725,73.6725,0
20120525,0629,73.17,73.17,73.17,73.17,0
20120528,0629,72.6725,72.6725,72.6725,72.6725,0
20120529,0629,72.5125,72.5125,72.5125,72.5125,0
20120530,0629,72.98,72.98,72.98,72.98,0
20120531,0629,74.065,74.065,74.065,74.065,0
20120601,0629,74.03,74.03,74.03,74.03,0
20120604,0629,73.92,73.92,73.92,73.92,0
20120605,0629,74.0475,74.0475,74.0475,74.0475,0
20120606,0629,73.815,73.815,73.815,73.815,0
20120607,0629,72.5,72.5,72.5,72.5,0
20120608,0629,71.835,71.835,71.835,71.835,0
20120611,0629,72.635,72.635,72.635,72.635,0
20120612,0629,72.815,72.815,72.815,72.815,0
20120613,0629,72.75,72.75,72.75,72.75,0
20120614,0629,72.4075,72.4075,72.4075,72.4075,0
20120615,0629,72.9675,72.9675,72.9675,72.9675,0
20120618,0629,73.0225,73.0225,73.0225,73.0225,0
20120619,0629,73.345,73.345,73.345,73.345,0
20120620,0629,73.5975,73.5975,73.5975,73.5975,0
20120621,0629,73.775,73.775,73.775,73.775,0
20120622,0629,73.16,73.16,73.16,73.16,0
20120625,0629,74.0425,74.0425,74.0425,74.0425,0
20120626,0629,74.11,74.11,74.11,74.11,0
20120627,0629,74.64,74.64,74.64,74.64,0
20120628,0629,74.47,74.47,74.47,74.47,0
20120629,0629,74.315,74.315,74.315,74.315,0
20120702,0629,72.735,72.735,72.735,72.735,0
20120703,0629,72.2275,72.2275,72.2275,72.2275,0
20120704,0629,70.7875,70.7875,70.7875,70.7875,0
20120705,0629,70.9625,70.9625,70.9625,70.9625,0
20120706,0629,71.7375,71.7375,71.7375,71.7375,0
20120709,0629,72.045,72.045,72.045,72.045,0
20120710,0629,72.94,72.94,72.94,72.94,0
20120711,0629,72.38,72.38,72.38,72.38,0
20120712,0629,72.85,72.85,72.85,72.85,0
20120713,0629,73.17,73.17,73.17,73.17,0
20120716,0629,72.1075,72.1075,72.1075,72.1075,0
20120717,0629,72.5575,72.5575,72.5575,72.5575,0
20120718,0629,72.21,72.21,72.21,72.21,0
20120719,0629,72.745,72.745,72.745,72.745,0
20120720,0629,72.68,72.68,72.68,72.68,0
20120723,0629,73.005,73.005,73.005,73.005,0
20120724,0629,74.16,74.16,74.16,74.16,0
20120725,0629,74.305,74.305,74.305,74.305,0
20120726,0629,74.3125,74.3125,74.3125,74.3125,0
20120727,0629,73.49,73.49,73.49,73.49,0
20120730,0629,73.29,73.29,73.29,73.29,0
20120731,0629,73.49,73.49,73.49,73.49,0
20120801,0629,73.6025,73.6025,73.6025,73.6025,0
20120802,0629,73.405,73.405,73.405,73.405,0
20120803,0629,73.96,73.96,73.96,73.96,0
20120806,0629,73.715,73.715,73.715,73.715,0
20120807,0629,73.34,73.34,73.34,73.34,0
20120808,0629,72.6625,72.6625,72.6625,72.6625,0
20120809,0629,73.1125,73.1125,73.1125,73.1125,0
20120810,0629,72.88,72.88,72.88,72.88,0
20120813,0629,72.855,72.855,72.855,72.855,0
20120814,0629,73.07,73.07,73.07,73.07,0
20120816,0629,73.215,73.215,73.215,73.215,0
20120817,0629,72.69,72.69,72.69,72.69,0
20120821,0629,72.475,72.475,72.475,72.475,0