Date,Time,Open,High,Low,Close,Volume
20120816,0051,1275,1275,1275,1275,0
20120816,0052,1285,1285,1285,1285,0
20120816,0104,1271,1271,1271,1271,0
20120816,0109,1270,1270,1270,1270,0
20120816,0121,1260.2,1260.2,1260.2,1260.2,0
20120816,0150,1265,1265,1265,1265,0
20120816,0311,1250,1250,1250,1250,0
20120816,0504,1260,1260,1260,1260,0
20120816,0523,1259.2,1259.2,1259.2,1259.2,0
20120816,0525,1277.7,1277.7,1277.7,1277.7,0
20120816,0604,1269.9,1269.9,1269.9,1269.9,0
20120816,0629,1267.1,1267.1,1267.1,1267.1,0
20120817,0126,1235,1235,1234,1234,0
20120817,0142,1230,1230,1230,1230,0
20120817,0251,1218.1,1219,1218.1,1219,0
20120817,0425,1216.6,1216.6,1216.6,1216.6,0
20120817,0427,1216.6,1216.6,1216.6,1216.6,0
20120817,0440,1216.4,1216.4,1216.4,1216.4,0
20120817,0444,1216.4,1216.4,1216.4,1216.4,0
20120817,0537,1216.7,1216.7,1216.7,1216.7,0
20120817,0629,1221.9,1221.9,1221.9,1221.9,0
20120817,2332,1187,1187,1186.2,1186.2,0
20120817,2350,1185.2,1185.2,1185.2,1185.2,0
20120818,0004,1185.2,1185.2,1185.2,1185.2,0
20120818,0017,1173.6,1173.6,1173.6,1173.6,0
20120818,0020,1175,1175,1175,1175,0
20120818,0030,1176,1176,1176,1176,0
20120818,0043,1176,1176,1176,1176,0
20120818,0058,1175.9,1175.9,1175.9,1175.9,0
20120818,0059,1175.3,1175.3,1175.3,1175.3,0
20120818,0100,1176,1176,1176,1176,0
20120818,0101,1176,1176,1176,1176,0
20120818,0114,1173,1173,1173,1173,0
20120818,0329,1175.6,1175.6,1175.6,1175.6,0
20120820,2333,1140.5,1140.5,1140.5,1140.5,0
20120820,2351,1140.2,1141,1140.2,1141,0
20120820,2355,1145,1145,1145,1145,0
20120821,0001,1150,1151.1,1150,1150,0
20120821,0005,1158,1158,1158,1158,0
20120821,0008,1150.2,1150.2,1150.2,1150.2,0
20120821,0028,1160,1160,1160,1160,0
20120821,0044,1165,1165,1165,1165,0
20120821,0111,1170,1170,1170,1170,0
20120821,0113,1179.5,1179.5,1179.5,1179.5,0
20120821,0125,1187.4,1187.4,1187.4,1187.4,0
20120821,0221,1198.9,1198.9,1198.9,1198.9,0
20120821,0224,1180,1180,1180,1180,0
20120821,0303,1180,1180,1180,1180,0
20120821,0307,1174,1174,1174,1174,0
20120821,0351,1174,1174,1171.1,1171.1,0
20120821,0526,1185.9,1185.9,1185.9,1185.9,0
20120821,0531,1170,1170,1167,1167,0
20120821,0533,1151,1151,1151,1151,0
20120821,0534,1150,1150,1150,1150,0
20120821,0547,1140.3,1140.3,1140.3,1140.3,0
20120821,0558,1148,1148,1148,1148,0
20120821,0606,1141,1141,1141,1141,0
20120821,0608,1144.8,1144.8,1144.8,1144.8,0
20120821,0616,1144.8,1144.8,1144.8,1144.8,0
20120821,0624,1141,1141,1141,1141,0
20120821,0629,1149.6,1149.6,1149.6,1149.6,0
20120822,0005,1159.9,1159.9,1159.9,1159.9,0
20120822,0021,1140,1140,1140,1140,0
20120822,0052,1137.3,1137.3,1137.3,1137.3,0
20120822,0055,1147,1147,1147,1147,0
20120822,0057,1141,1141,1141,1141,0
20120822,0059,1132,1132,1131.1,1131.1,0
20120822,0121,1147,1147,1147,1147,0
20120822,0151,1146.6,1146.6,1146.6,1146.6,0
20120822,0212,1146.9,1146.9,1146.9,1146.9,0
20120822,0244,1130,1130,1130,1130,0
20120822,0308,1129.6,1129.6,1129.6,1129.6,0
20120822,0309,1139.2,1139.2,1139.2,1139.2,0
20120822,0310,1139,1139,1139,1139,0
20120822,0311,1139,1139,1139,1139,0
20120822,0313,1126,1126,1126,1126,0
20120822,0315,1126,1126,1126,1126,0
20120822,0316,1132.3,1132.3,1132.3,1132.3,0
20120822,0400,1126,1126,1126,1126,0
20120822,0440,1125,1125,1125,1125,0
20120822,0530,1124,1124,1124,1124,0
20120822,0602,1133.4,1133.4,1133.4,1133.4,0
20120822,0629,1131.2,1131.2,1131.2,1131.2,0
20120822,2341,1135,1135,1135,1135,0
20120822,2349,1120,1120,1120,1120,0
20120822,2353,1139,1139,1139,1139,0
20120823,0037,1122.1,1122.1,1122.1,1122.1,0
20120823,0109,1127.7,1133,1127.7,1133,0
20120823,0116,1137,1143.6,1137,1143.6,0
20120823,0121,1150,1150,1150,1150,0
20120823,0149,1150,1150,1150,1150,0
20120823,0155,1141,1141,1141,1141,0
20120823,0204,1149,1149,1149,1149,0
20120823,0212,1140,1140,1140,1140,0
20120823,0231,1132,1132,1132,1132,0
20120823,0300,1140.8,1140.8,1135.8,1135.8,0
20120823,0607,1147,1149,1147,1149,0
20120823,0621,1160,1163,1160,1163,0
20120823,0629,1147.7,1147.7,1147.7,1147.7,0
20120824,0004,1171.9,1171.9,1166.9,1166.9,0
20120824,0005,1166.8,1166.8,1166.8,1166.8,0
20120824,0013,1164.1,1164.1,1164.1,1164.1,0
20120824,0014,1164,1165,1164,1165,0
20120824,0026,1160,1160,1160,1160,0
20120824,0034,1161,1161,1161,1161,0
20120824,0046,1162,1162,1162,1162,0
20120824,0049,1165,1165,1165,1165,0
20120824,0057,1169,1169,1169,1169,0
20120824,0131,1162,1162,1162,1162,0
20120824,0133,1162,1162,1162,1162,0
20120824,0202,1135,1135,1135,1135,0
20120824,0214,1141.1,1141.1,1141.1,1141.1,0
20120824,0215,1141,1141,1141,1141,0
20120824,0223,1149.9,1150,1149.9,1150,0
20120824,0358,1145,1145,1145,1145,0
20120824,0450,1135.1,1135.1,1135.1,1135.1,0
20120824,0453,1127,1127,1127,1127,0
20120824,0504,1149.5,1149.5,1149.5,1149.5,0
20120824,0602,1128,1128,1125,1125,0
20120824,0603,1120.5,1120.5,1120.5,1120.5,0
20120824,0606,1120,1120,1120,1120,0
20120824,0611,1118,1118,1118,1118,0
20120824,0617,1117,1117,1117,1117,0
20120824,0620,1114.1,1114.1,1114.1,1114.1,0
20120824,0621,1114,1114,1114,1114,0
20120824,0629,1113.3,1119.4,1113.3,1119.4,0
20120824,2330,1085.8,1085.8,1085.8,1085.8,0
20120824,2358,1095,1095,1095,1095,0
20120824,2359,1089,1089,1089,1089,0
20120825,0005,1100,1100,1100,1100,0
20120825,0010,1103.5,1103.5,1103.5,1103.5,0
20120825,0013,1100,1100,1100,1100,0
20120825,0016,1102,1102,1102,1102,0
20120825,0047,1112,1112,1112,1112,0
20120825,0048,1099,1099,1099,1099,0
20120825,0203,1103,1103,1103,1103,0
20120825,0214,1101,1101,1101,1101,0
20120825,0215,1101,1101,1101,1101,0
20120825,0218,1100,1100,1095,1096,0
20120825,0223,1091,1091,1091,1091,0
20120825,0226,1090,1090,1090,1090,0
20120825,0236,1098,1098,1098,1098,0
20120825,0249,1085.8,1085.8,1085.8,1085.8,0
20120825,0309,1076.1,1076.1,1076.1,1076.1,0
20120825,0318,1076,1076,1074.6,1074.6,0
20120825,0319,1074.6,1074.6,1074.6,1074.6,0
20120825,0322,1074.6,1074.6,1074.6,1074.6,0
20120825,0326,1074.6,1074.6,1074.6,1074.6,0
20120825,0329,1078.4,1078.4,1078.4,1078.4,0