Date,Time,Open,High,Low,Close,Volume
20120801,0555,108.15,108.15,108.15,108.15,0
20120801,0825,108.2,108.2,107.85,107.85,0
20120801,1034,108.05,108.05,108.05,108.05,0
20120801,1035,107.6,107.6,107.6,107.6,0
20120801,1131,107.8,107.8,107.8,107.8,0
20120801,1132,108.05,108.05,108.05,108.05,0
20120801,1201,107.9,107.9,107.9,107.9,0
20120801,1202,107.75,107.75,107.75,107.75,0
20120801,1224,107.95,107.95,107.95,107.95,0
20120802,1224,107.95,107.95,107.95,107.95,0
20120803,0948,107.65,107.65,107.65,107.65,0
20120803,1224,107.65,107.65,107.65,107.65,0
20120804,0329,107.65,107.65,107.65,107.65,0
20120806,0031,107.75,107.75,107.7,107.7,0
20120806,0037,107.7,107.7,107.7,107.7,0
20120806,0236,107.45,107.45,107.45,107.45,0
20120806,1023,107.5,107.5,107.5,107.5,0
20120806,1130,107.3,107.3,107.3,107.3,0
20120806,1224,107.55,107.55,107.55,107.55,0
20120806,2339,107.15,107.15,107.15,107.15,0
20120806,2340,107.15,107.15,107.15,107.15,0
20120806,2341,107.15,107.15,107.15,107.15,0
20120807,0342,107.5,107.5,107.5,107.5,0
20120807,0858,107.6,107.6,107.6,107.6,0
20120807,1224,107.3,107.3,107.3,107.3,0
20120808,1012,108.05,108.05,108.05,108.05,0
20120808,1224,108.05,108.05,108.05,108.05,0
20120809,0144,107.85,108,107.85,108,0
20120809,0703,107.8,107.8,107.8,107.8,0
20120809,1224,107.9,107.9,107.9,107.9,0
20120810,0006,107.8,107.8,107.8,107.8,0
20120810,0014,107.7,107.7,107.7,107.7,0
20120810,0022,107.7,107.7,107.7,107.7,0
20120810,0535,107.45,107.45,107.45,107.45,0
20120810,0537,107.4,107.4,107.4,107.4,0
20120810,0542,107.4,107.4,107.4,107.4,0
20120810,0543,107.35,107.4,107.35,107.4,0
20120810,0544,107.3,107.3,107.3,107.3,0
20120810,0545,107.3,107.35,107.3,107.35,0
20120810,0552,107.35,107.35,107.35,107.35,0
20120810,0558,107.4,107.4,107.4,107.4,0
20120810,0732,107.25,107.25,107.25,107.25,0
20120810,0733,107.25,107.25,107.25,107.25,0
20120810,0932,107.35,107.35,107.35,107.35,0
20120810,1040,107.1,107.1,107.1,107.1,0
20120810,1044,107,107,107,107,0
20120810,1224,107.05,107.15,107.05,107.15,0
20120811,0329,107.15,107.15,107.15,107.15,0
20120813,0247,106.8,106.8,106.8,106.8,0
20120813,0306,106.75,106.75,106.75,106.75,0
20120813,0313,106.9,106.9,106.9,106.9,0
20120813,0315,106.6,106.6,106.6,106.6,0
20120813,0320,106.75,106.75,106.75,106.75,0
20120813,0323,106.7,106.7,106.7,106.7,0
20120813,0341,107,107,107,107,0
20120813,0354,106.9,106.9,106.9,106.9,0
20120813,0653,106.6,106.6,106.6,106.6,0
20120813,1018,106.6,106.6,106.6,106.6,0
20120813,1021,106.35,106.35,106.35,106.35,0
20120813,1039,106.5,106.5,106.45,106.45,0
20120813,1224,106.25,106.55,106.1,106.55,0
20120813,2339,106.1,106.1,106.1,106.1,0
20120814,1224,106.1,106.1,106.1,106.1,0
20120816,0035,106,106,106,106,0
20120816,0036,106,106,106,106,0
20120816,0133,105.8,105.8,105.8,105.8,0
20120816,0202,105.7,105.7,105.7,105.7,0
20120816,0206,105.6,105.6,105.6,105.6,0
20120816,0210,105.65,105.65,105.65,105.65,0
20120816,0314,105.5,105.5,105.5,105.5,0
20120816,0315,105.5,105.5,105.5,105.5,0
20120816,0618,105.55,105.55,105.55,105.55,0
20120816,0621,105.55,105.55,105.55,105.55,0
20120816,0703,105.25,105.25,105.25,105.25,0
20120816,0704,105,105,105,105,0
20120816,0833,105.5,105.5,105.5,105.5,0
20120816,0902,105.3,105.3,105.3,105.3,0
20120816,0913,105.15,105.15,105.15,105.15,0
20120816,1011,105,105,105,105,0
20120816,1013,105,105,105,105,0
20120816,1014,105,105,105,105,0
20120816,1041,105.3,105.3,105.3,105.3,0
20120816,1153,105.55,105.55,105.55,105.55,0
20120816,1213,105.4,105.4,105.4,105.4,0
20120816,1221,105.6,105.6,105.6,105.6,0
20120816,1224,105.25,105.25,105.25,105.25,0
20120816,2330,105.85,105.85,105.85,105.85,0
20120817,0032,105.85,105.85,105.85,105.85,0
20120817,0155,105.85,105.85,105.85,105.85,0
20120817,0215,105.85,105.9,105.85,105.9,0
20120817,1224,105.85,105.85,105.85,105.85,0
20120818,0329,105.85,105.85,105.85,105.85,0
20120820,0840,106.6,107,106.6,107,0
20120820,0842,106.45,106.45,106.45,106.45,0
20120820,0919,106.45,106.45,106.45,106.45,0
20120820,0956,106.55,106.55,106.55,106.55,0
20120820,0959,106.55,106.55,106.55,106.55,0
20120820,1003,106.55,106.55,106.55,106.55,0
20120820,1027,107,107,107,107,0
20120820,1053,107.3,107.3,107.25,107.25,0
20120820,1128,107.05,107.05,107.05,107.05,0
20120820,1133,107,107,107,107,0
20120820,1142,107,107,107,107,0
20120820,1143,107,107,107,107,0
20120820,1147,107,107,107,107,0
20120820,1224,107,107,107,107,0
20120821,0525,107.6,107.6,107.6,107.6,0
20120821,0711,108,108,108,108,0
20120821,0849,108,108,108,108,0
20120821,0850,108.1,108.1,108.1,108.1,0
20120821,0905,108.15,108.15,108.15,108.15,0
20120821,1007,107.95,107.95,107.9,107.9,0
20120821,1026,107.4,107.4,107.4,107.4,0
20120821,1037,107.5,107.5,107.5,107.5,0
20120821,1224,107.85,107.85,107.85,107.85,0
20120822,0014,107.7,107.7,107.7,107.7,0
20120822,0017,107.85,107.85,107.85,107.85,0
20120822,0934,108,108,108,108,0
20120822,1224,107.85,107.85,107.85,107.85,0
20120823,0317,108.15,108.15,108.15,108.15,0
20120823,0940,108.25,108.25,108.25,108.25,0
20120823,0943,108.5,108.5,108.5,108.5,0
20120823,0955,108.4,108.4,108.4,108.4,0
20120823,1224,108.25,108.3,108.25,108.3,0
20120823,2334,108.1,108.1,108.1,108.1,0
20120823,2335,108.1,108.1,108.1,108.1,0
20120824,0121,108.2,108.2,108.2,108.2,0
20120824,0140,108.3,108.3,108.3,108.3,0
20120824,0142,108.35,108.35,108.35,108.35,0
20120824,0207,109,109,109,109,0
20120824,0405,109,109,109,109,0
20120824,0410,109.05,109.05,109.05,109.05,0
20120824,0501,109.1,109.1,109.1,109.1,0
20120824,0530,109.2,109.2,109.2,109.2,0
20120824,0612,109.1,109.1,109.1,109.1,0
20120824,0624,109.05,109.05,109.05,109.05,0
20120824,0628,109.3,109.3,109.3,109.3,0
20120824,0642,109.3,109.3,109.3,109.3,0
20120824,0645,109.2,109.2,109.2,109.2,0
20120824,0650,109.1,109.1,109.1,109.1,0
20120824,0855,109.5,109.5,109.5,109.5,0
20120824,0903,109.65,109.65,109.65,109.65,0
20120824,1045,109.8,109.8,109.8,109.8,0
20120824,1207,109.7,109.7,109.7,109.7,0
20120824,1210,109.7,109.7,109.7,109.7,0
20120824,1218,109.9,109.9,109.9,109.9,0
20120824,1224,109.9,110,109.65,109.65,0
20120824,2336,110.05,110.05,110.05,110.05,0
20120824,2337,110.2,110.2,110.2,110.2,0
20120824,2358,110.15,110.15,110.15,110.15,0
20120825,0223,110.15,110.15,110.15,110.15,0
20120825,0250,110.2,110.2,110.2,110.2,0
20120825,0251,110.2,110.2,110.2,110.2,0
20120825,0321,110.15,110.15,110.15,110.15,0
20120825,0329,110.15,110.15,110.15,110.15,0