Date,Time,Open,High,Low,Close,Volume
20120806,0026,30955,30955,30955,30955,0
20120806,1224,30955,30955,30955,30955,0
20120807,0503,30991,30991,30991,30991,0
20120807,0646,30911,30911,30911,30911,0
20120807,0659,30901,30901,30901,30901,0
20120807,0710,30942,30942,30942,30942,0
20120807,0940,30875,30875,30875,30875,0
20120807,1014,30834,30834,30834,30834,0
20120807,1224,30827,30881,30815,30881,0
20120808,0757,30875,30875,30875,30875,0
20120808,1224,30875,30875,30875,30875,0
20120809,1224,30875,30875,30875,30875,0
20120810,0815,31080,31080,31080,31080,0
20120810,0904,31080,31080,31080,31080,0
20120810,1224,31080,31080,31080,31080,0
20120811,0040,31055,31055,31055,31055,0
20120811,0254,31080,31080,31080,31080,0
20120811,0329,31068,31068,31068,31068,0
20120812,2342,31167,31167,31167,31167,0
20120812,2344,31167,31167,31167,31167,0
20120813,0613,31136,31136,31136,31136,0
20120813,0819,31151,31151,31151,31151,0
20120813,1224,31093,31143,31093,31143,0
20120814,0156,31117,31117,31117,31117,0
20120814,0224,31145,31147,31145,31147,0
20120814,0228,31146,31146,31146,31146,0
20120814,0229,31146,31146,31146,31146,0
20120814,0302,31150,31150,31150,31150,0
20120814,0740,31110,31110,31110,31110,0
20120814,0742,31010,31010,31010,31010,0
20120814,0839,31030,31030,31030,31030,0
20120814,1028,31043,31043,31043,31043,0
20120814,1224,31021,31074,31021,31074,0
20120815,2349,31108,31108,31108,31108,0
20120815,2359,31121,31121,31121,31121,0
20120816,0002,31121,31121,31121,31121,0
20120816,0707,31072,31072,31072,31072,0
20120816,0920,31121,31131,31121,31131,0
20120816,1224,31112,31112,31112,31112,0
20120817,0101,31142,31142,31142,31142,0
20120817,0113,31135,31135,31135,31135,0
20120817,0639,31125,31125,31125,31125,0
20120817,1224,31134,31134,31134,31134,0
20120818,0329,31134,31134,31134,31134,0
20120820,0654,31156,31156,31156,31156,0
20120820,0731,31120,31120,31120,31120,0
20120820,1216,31170,31190,31170,31190,0
20120820,1224,31152,31152,31152,31152,0
20120821,0001,31224,31224,31224,31224,0
20120821,0048,31224,31224,31224,31224,0
20120821,0744,31280,31280,31280,31280,0
20120821,0900,31299,31299,31299,31299,0
20120821,0918,31274,31274,31274,31274,0
20120821,1224,31331,31331,31272,31272,0
20120821,2348,31410,31410,31410,31410,0
20120822,0033,31430,31430,31430,31430,0
20120822,0047,31440,31440,31440,31440,0
20120822,0101,31440,31440,31440,31440,0
20120822,0104,31435,31435,31435,31435,0
20120822,0107,31435,31435,31435,31435,0
20120822,0120,31441,31447,31441,31447,0
20120822,0134,31463,31463,31463,31463,0
20120822,0135,31464,31467,31464,31467,0
20120822,0136,31464,31464,31464,31464,0
20120822,0137,31450,31451,31450,31451,0
20120822,0139,31451,31451,31451,31451,0
20120822,0142,31462,31462,31462,31462,0
20120822,0143,31462,31462,31462,31462,0
20120822,0144,31462,31462,31462,31462,0
20120822,0149,31462,31462,31462,31462,0
20120822,0150,31461,31461,31461,31461,0
20120822,0159,31461,31461,31461,31461,0
20120822,0201,31461,31461,31460,31460,0
20120822,0246,31427,31427,31427,31427,0
20120822,0316,31444,31444,31444,31444,0
20120822,0349,31454,31454,31454,31454,0
20120822,1224,31382,31384,31350,31374,0
20120822,2336,31680,31680,31680,31680,0
20120822,2339,31638,31638,31638,31638,0
20120822,2350,31678,31678,31678,31678,0
20120823,0002,31660,31660,31660,31660,0
20120823,0011,31689,31689,31689,31689,0
20120823,0028,31632,31632,31632,31632,0
20120823,0210,31700,31700,31700,31700,0
20120823,0403,31664,31664,31664,31664,0
20120823,0621,31664,31664,31664,31664,0
20120823,0627,31631,31631,31631,31631,0
20120823,0730,31689,31689,31689,31689,0
20120823,0916,31769,31775,31769,31775,0
20120823,1016,31860,31860,31860,31860,0
20120823,1039,31819,31819,31819,31819,0
20120823,1057,31840,31840,31840,31840,0
20120823,1201,31852,31852,31852,31852,0
20120823,1224,31857,31857,31834,31834,0
20120823,2334,31816,31816,31816,31816,0
20120824,0124,31794,31794,31794,31794,0
20120824,0204,31800,31800,31800,31800,0
20120824,0224,31816,31816,31816,31816,0
20120824,0233,31816,31816,31816,31816,0
20120824,0250,31792,31792,31792,31792,0
20120824,0446,31856,31856,31856,31856,0
20120824,0447,31859,31859,31859,31859,0
20120824,0449,31854,31854,31854,31854,0
20120824,0544,31884,31884,31884,31884,0
20120824,0611,31860,31860,31860,31860,0
20120824,1028,31800,31800,31800,31800,0
20120824,1044,31870,31870,31870,31870,0
20120824,1205,31900,31900,31900,31900,0
20120824,1209,31915,31915,31915,31915,0
20120824,1224,31829,31829,31829,31829,0
20120825,0329,31829,31829,31829,31829,0