Date,Time,Open,High,Low,Close,Volume
20120801,0733,108.5,108.5,108.5,108.5,0
20120801,0736,108.5,108.5,108.5,108.5,0
20120801,0739,108.4,108.4,108.4,108.4,0
20120801,0944,108,108,108,108,0
20120801,1224,104.75,107.5,104.75,106.85,0
20120802,0140,107.75,107.75,107.75,107.75,0
20120802,0201,107.6,107.6,107.6,107.6,0
20120802,0225,107.75,107.75,107.75,107.75,0
20120802,0226,107.75,107.75,107.75,107.75,0
20120802,0307,107.5,107.5,107.5,107.5,0
20120802,0310,107.6,107.6,107.6,107.6,0
20120802,0422,107.35,107.35,107.35,107.35,0
20120802,0527,107.4,107.4,107.4,107.4,0
20120802,0530,107.35,107.35,107.35,107.35,0
20120802,1040,107.2,107.2,107.2,107.2,0
20120802,1041,107.3,107.3,107.3,107.3,0
20120802,1224,107.5,107.5,107.5,107.5,0
20120803,0310,107.55,107.55,107.55,107.55,0
20120803,0357,107.25,107.25,107.25,107.25,0
20120803,0358,107.25,107.25,107.2,107.2,0
20120803,0438,107.1,107.1,107.1,107.1,0
20120803,0536,106.95,106.95,106.95,106.95,0
20120803,0548,106.9,106.9,106.9,106.9,0
20120803,0609,106.9,106.9,106.9,106.9,0
20120803,0614,106.85,106.85,106.85,106.85,0
20120803,0626,106.9,106.9,106.9,106.9,0
20120803,0847,107.15,107.15,107.15,107.15,0
20120803,0848,107.35,107.35,107.35,107.35,0
20120803,0851,107.2,107.2,107.2,107.2,0
20120803,0852,107,107,107,107,0
20120803,1224,107.05,107.05,107.05,107.05,0
20120804,0229,107.05,107.05,107.05,107.05,0
20120806,0229,106.85,106.85,106.85,106.85,0
20120806,0233,106.85,106.85,106.85,106.85,0
20120806,0235,106.8,106.8,106.8,106.8,0
20120806,0238,106.8,106.8,106.8,106.8,0
20120806,0240,106.8,106.8,106.8,106.8,0
20120806,0241,106.85,106.85,106.85,106.85,0
20120806,0322,106.8,106.8,106.8,106.8,0
20120806,0431,107.35,107.35,107.35,107.35,0
20120806,0459,107.1,107.1,107.1,107.1,0
20120806,0500,107.1,107.1,107.1,107.1,0
20120806,0506,107.2,107.2,107.2,107.2,0
20120806,0810,107.6,107.6,107.35,107.35,0
20120806,1026,107.55,107.55,107.55,107.55,0
20120806,1030,107.75,107.75,107.75,107.75,0
20120806,1224,107.3,107.3,107.3,107.3,0
20120807,0114,107.5,107.5,107.5,107.5,0
20120807,0307,107.75,107.75,107.75,107.75,0
20120807,0654,108,108,108,108,0
20120807,0829,107.95,107.95,107.95,107.95,0
20120807,0924,108.1,108.1,108.1,108.1,0
20120807,0957,107.95,107.95,107.95,107.95,0
20120807,1224,107.9,107.9,107.9,107.9,0
20120808,0420,108.25,108.25,108.25,108.25,0
20120808,0444,108.45,108.45,108.45,108.45,0
20120808,0531,108.5,108.5,108.5,108.5,0
20120808,0935,108.7,108.7,108.7,108.7,0
20120808,1102,108.45,108.45,108.45,108.45,0
20120808,1224,108.55,108.55,108.55,108.55,0
20120809,0022,108.5,108.5,108.5,108.5,0
20120809,0035,108.4,108.4,108.4,108.4,0
20120809,0336,108.4,108.4,108.4,108.4,0
20120809,0543,108.5,108.5,108.5,108.5,0
20120809,1223,108.2,108.2,108.05,108.05,0
20120809,1224,108.35,108.35,108.35,108.35,0
20120810,0002,108,108,108,108,0
20120810,0421,107.8,107.8,107.8,107.8,0
20120810,0502,107.7,107.7,107.7,107.7,0
20120810,0646,107.6,107.6,107.6,107.6,0
20120810,0844,107.25,107.35,107.25,107.35,0
20120810,0938,107.35,107.35,107.35,107.35,0
20120810,1224,107.6,107.6,107.6,107.6,0
20120811,0030,107.25,107.25,107.25,107.25,0
20120811,0048,107.5,107.5,107.5,107.5,0
20120811,0229,107.4,107.4,107.4,107.4,0
20120813,0146,107.2,107.2,107.2,107.2,0
20120813,0926,107,107,107,107,0
20120813,1224,107.1,107.1,107.1,107.1,0
20120814,1224,107.1,107.1,107.1,107.1,0
20120816,0116,106.5,106.5,106.5,106.5,0
20120816,0131,106.45,106.45,106.45,106.45,0
20120816,0250,106.7,106.7,106.7,106.7,0
20120816,0254,106.45,106.45,106.45,106.45,0
20120816,0255,106.45,106.45,106.45,106.45,0
20120816,0627,106.1,106.1,106.1,106.1,0
20120816,0705,105.5,105.5,105.5,105.5,0
20120816,0841,106,106,106,106,0
20120816,0956,105.5,105.5,105.5,105.5,0
20120816,1023,105.6,105.6,105.6,105.6,0
20120816,1043,105.7,105.7,105.7,105.7,0
20120816,1114,105.9,105.9,105.9,105.9,0
20120816,1119,105.8,105.8,105.8,105.8,0
20120816,1143,106,106,106,106,0
20120816,1212,106.15,106.15,106.15,106.15,0
20120816,1224,106.05,106.05,105.85,105.85,0
20120817,0003,105.9,105.9,105.9,105.9,0
20120817,0014,106.1,106.1,106.1,106.1,0
20120817,0219,106.3,106.3,106.3,106.3,0
20120817,0241,106.25,106.25,106.25,106.25,0
20120817,0739,106.4,106.4,106.4,106.4,0
20120817,0843,106.5,106.5,106.5,106.5,0
20120817,0937,106.5,106.5,106.5,106.5,0
20120817,1012,106.5,106.5,106.5,106.5,0
20120817,1209,106.35,106.35,106.35,106.35,0
20120817,1213,106.55,106.55,106.55,106.55,0
20120817,1218,106.55,106.55,106.55,106.55,0
20120817,1224,106.35,106.6,106.35,106.5,0
20120818,0229,106.5,106.5,106.5,106.5,0
20120820,0649,105.95,105.95,105.95,105.95,0
20120820,0712,105.75,105.75,105.75,105.75,0
20120820,1224,105.85,105.85,105.85,105.85,0
20120821,0150,105.85,105.85,105.85,105.85,0
20120821,1012,106.35,106.35,106.35,106.35,0
20120821,1051,106.1,106.1,106.1,106.1,0
20120821,1224,106.1,106.1,106.1,106.1,0
20120822,0528,106.25,106.25,106.25,106.25,0
20120822,0843,106.3,106.3,106.3,106.3,0
20120822,0858,106.45,106.45,106.45,106.45,0
20120822,0912,106.55,106.55,106.55,106.55,0
20120822,0913,106.55,106.55,106.55,106.55,0
20120822,1224,106.45,106.45,106.45,106.45,0
20120823,0204,106.9,106.9,106.9,106.9,0
20120823,0213,106.8,106.8,106.8,106.8,0
20120823,0217,107,107,107,107,0
20120823,0348,107.05,107.05,107.05,107.05,0
20120823,0350,107.1,107.1,107.1,107.1,0
20120823,0754,107,107,107,107,0
20120823,0908,107.25,107.25,107.25,107.25,0
20120823,0950,107.3,107.3,107.3,107.3,0
20120823,1047,107.1,107.1,107.1,107.1,0
20120823,1058,107.3,107.3,107.3,107.3,0
20120823,1224,107.25,107.25,107.15,107.15,0
20120824,0216,107.05,107.05,107.05,107.05,0
20120824,0226,107.25,107.25,107.25,107.25,0
20120824,0406,107.3,107.3,107.3,107.3,0
20120824,0437,107.5,107.5,107.5,107.5,0
20120824,0500,107.5,107.5,107.5,107.5,0
20120824,0653,107.8,107.8,107.8,107.8,0
20120824,0741,107.8,107.8,107.8,107.8,0
20120824,0811,107.8,107.8,107.8,107.8,0
20120824,0817,108,108,108,108,0
20120824,0905,108.05,108.05,108.05,108.05,0
20120824,0906,108.05,108.05,108.05,108.05,0
20120824,0907,108.05,108.05,108,108,0
20120824,0918,108,108,108,108,0
20120824,0931,108,108.25,108,108,0
20120824,0932,108.25,108.25,108.25,108.25,0
20120824,0933,108.05,108.05,108.05,108.05,0
20120824,1004,108.25,108.25,108.25,108.25,0
20120824,1042,108.1,108.1,108.1,108.1,0
20120824,1135,108.05,108.05,108.05,108.05,0
20120824,1146,108.25,108.25,108.25,108.25,0
20120824,1224,108.1,108.1,108.1,108.1,0
20120824,2349,108.3,108.3,108.3,108.3,0
20120825,0013,108.25,108.25,108.25,108.25,0
20120825,0034,108.25,108.25,108.25,108.25,0
20120825,0229,108.1,108.25,108.1,108.2,0