Date,Time,Open,High,Low,Close,Volume
20120801,0117,108.35,108.35,108.35,108.35,0
20120801,0134,108.6,108.6,108.6,108.6,0
20120801,0141,108.55,108.55,108.55,108.55,0
20120801,0616,107.8,107.8,107.8,107.8,0
20120801,0730,108,108,108,108,0
20120801,1224,107.65,107.95,107.35,107.95,0
20120802,1117,107.3,107.3,107.3,107.3,0
20120802,1157,107.05,107.05,107.05,107.05,0
20120802,1224,107.2,107.2,107.2,107.2,0
20120802,2336,107.4,107.4,107.4,107.4,0
20120803,0002,107.35,107.35,107.35,107.35,0
20120803,0428,107,107,107,107,0
20120803,0523,106.75,106.75,106.75,106.75,0
20120803,0622,106.8,106.8,106.8,106.8,0
20120803,0628,106.85,106.85,106.85,106.85,0
20120803,1012,107.2,107.2,107.2,107.2,0
20120803,1109,107.25,107.25,107.25,107.25,0
20120803,1224,107.1,107.1,107.1,107.1,0
20120804,0229,107.1,107.1,107.1,107.1,0
20120806,0216,107,107,107,107,0
20120806,0234,106.65,106.65,106.65,106.65,0
20120806,0447,106.9,106.9,106.9,106.9,0
20120806,0505,106.85,106.85,106.85,106.85,0
20120806,0506,107.05,107.05,107.05,107.05,0
20120806,0541,107.05,107.05,107.05,107.05,0
20120806,0653,107.1,107.1,107.1,107.1,0
20120806,0808,107.25,107.25,107.25,107.25,0
20120806,1224,107.05,107.05,107.05,107.05,0
20120807,0056,107.4,107.4,107.4,107.4,0
20120807,0100,107.4,107.4,107.4,107.4,0
20120807,0107,107.45,107.45,107.45,107.45,0
20120807,0124,107.45,107.45,107.45,107.45,0
20120807,0309,107.8,107.8,107.8,107.8,0
20120807,0335,107.75,107.75,107.75,107.75,0
20120807,0403,107.95,107.95,107.95,107.95,0
20120807,0818,107.5,107.5,107.5,107.5,0
20120807,0925,107.75,107.75,107.75,107.75,0
20120807,0931,107.7,107.7,107.7,107.7,0
20120807,0946,107.7,107.7,107.7,107.7,0
20120807,1030,107.95,107.95,107.95,107.95,0
20120807,1035,108,108,108,108,0
20120807,1105,108,108,108,108,0
20120807,1224,107.8,107.8,107.8,107.8,0
20120808,0245,108.1,108.1,108.1,108.1,0
20120808,0246,108.1,108.1,108.1,108.1,0
20120808,0255,108.1,108.1,108.1,108.1,0
20120808,0401,108,108,108,108,0
20120808,0433,108.15,108.15,108.15,108.15,0
20120808,0443,108.3,108.3,108.3,108.3,0
20120808,0446,108.35,108.35,108.35,108.35,0
20120808,0536,108.55,108.55,108.5,108.5,0
20120808,0538,108.45,108.5,108.45,108.5,0
20120808,0654,108.25,108.25,108.25,108.25,0
20120808,0913,108.3,108.3,108.3,108.3,0
20120808,0922,108.5,108.5,108.5,108.5,0
20120808,0945,108.65,108.65,108.65,108.65,0
20120808,0951,108.6,108.6,108.6,108.6,0
20120808,1009,108.4,108.4,108.4,108.4,0
20120808,1131,108.15,108.15,108.15,108.15,0
20120808,1201,108.3,108.3,108.3,108.3,0
20120808,1224,108.4,108.4,108.4,108.4,0
20120809,0025,108.3,108.3,108.3,108.3,0
20120809,0028,108.25,108.25,108.25,108.25,0
20120809,0035,108.3,108.3,108.3,108.3,0
20120809,0036,108.35,108.35,108.35,108.35,0
20120809,0137,108.3,108.3,108.3,108.3,0
20120809,0524,108.15,108.15,108.15,108.15,0
20120809,1059,108,108,108,108,0
20120809,1108,107.9,107.9,107.9,107.9,0
20120809,1224,107.95,108.05,107.9,108.05,0
20120810,0109,107.75,107.75,107.75,107.75,0
20120810,0221,107.7,107.7,107.7,107.7,0
20120810,0223,107.75,107.75,107.75,107.75,0
20120810,0401,107.7,107.7,107.7,107.7,0
20120810,0714,107.3,107.3,107.3,107.3,0
20120810,0722,107.35,107.35,107.35,107.35,0
20120810,0724,107.3,107.3,107.3,107.3,0
20120810,0913,107.25,107.25,107.25,107.25,0
20120810,0918,107.25,107.25,107.25,107.25,0
20120810,1224,107.55,107.55,107.5,107.5,0
20120811,0229,107.5,107.5,107.5,107.5,0
20120813,0202,107.1,107.15,107,107.15,0
20120813,0303,106.95,106.95,106.95,106.95,0
20120813,0351,107,107,107,107,0
20120813,0427,107.1,107.1,107.1,107.1,0
20120813,0509,107.3,107.3,107.3,107.3,0
20120813,0558,107.25,107.25,107.25,107.25,0
20120813,0731,107,107,107,107,0
20120813,0822,107.15,107.15,107.15,107.15,0
20120813,1124,106.95,106.95,106.95,106.95,0
20120813,1224,107,107.1,107,107.1,0
20120814,0245,107.25,107.25,107.25,107.25,0
20120814,0314,107.25,107.25,107.25,107.25,0
20120814,0339,107.25,107.25,107.2,107.2,0
20120814,0844,107,107,107,107,0
20120814,1224,107.2,107.2,107.2,107.2,0
20120816,0052,106.7,106.7,106.7,106.7,0
20120816,0109,106.6,106.6,106.6,106.6,0
20120816,0117,106.55,106.55,106.55,106.55,0
20120816,0131,106.5,106.5,106.5,106.5,0
20120816,0152,106.4,106.4,106.4,106.4,0
20120816,0246,106.4,106.4,106.4,106.4,0
20120816,0331,106.4,106.4,106.4,106.4,0
20120816,0622,106.25,106.25,106.25,106.25,0
20120816,0623,106.25,106.25,106.25,106.25,0
20120816,0627,106.25,106.25,106.2,106.2,0
20120816,0637,106,106,106,106,0
20120816,0658,106.15,106.15,106.15,106.15,0
20120816,0659,105.9,105.9,105.9,105.9,0
20120816,0720,105.9,105.9,105.9,105.9,0
20120816,0723,105.9,105.9,105.9,105.9,0
20120816,0728,105.9,105.9,105.9,105.9,0
20120816,0745,105.9,105.9,105.9,105.9,0
20120816,0750,106.1,106.1,106.1,106.1,0
20120816,0821,106.1,106.1,106.1,106.1,0
20120816,0830,106.15,106.15,106.15,106.15,0
20120816,0834,106.2,106.2,106.2,106.2,0
20120816,0857,106.35,106.35,106.35,106.35,0
20120816,0904,106.2,106.2,106.2,106.2,0
20120816,0909,106,106,106,106,0
20120816,0944,105.85,105.85,105.85,105.85,0
20120816,0949,105.85,105.85,105.85,105.85,0
20120816,0950,105.8,105.8,105.8,105.8,0
20120816,0952,105.65,105.65,105.65,105.65,0
20120816,0955,105.5,105.5,105.5,105.5,0
20120816,1000,105.3,105.3,105.3,105.3,0
20120816,1002,105.3,105.3,105.3,105.3,0
20120816,1021,105.65,105.65,105.65,105.65,0
20120816,1043,105.6,105.6,105.6,105.6,0
20120816,1101,105.65,105.65,105.65,105.65,0
20120816,1127,105.95,105.95,105.95,105.95,0
20120816,1224,106.1,106.2,105.8,105.8,0
20120817,0001,106.2,106.2,106.2,106.2,0
20120817,0013,106,106,106,106,0
20120817,0015,106,106,106,106,0
20120817,0016,106.15,106.15,106.15,106.15,0
20120817,0131,106.15,106.15,106.15,106.15,0
20120817,0225,106.25,106.25,106.25,106.25,0
20120817,0245,106.25,106.25,106.25,106.25,0
20120817,0316,106,106,106,106,0
20120817,0317,106,106,106,106,0
20120817,0339,106,106,106,106,0
20120817,0500,106.2,106.2,106.2,106.2,0
20120817,0502,106.2,106.2,106.2,106.2,0
20120817,0650,106.2,106.2,106.2,106.2,0
20120817,0659,106.25,106.25,106.25,106.25,0
20120817,0832,106.45,106.45,106.45,106.45,0
20120817,0834,106.45,106.45,106.45,106.45,0
20120817,0852,106.5,106.5,106.5,106.5,0
20120817,0919,106.4,106.4,106.4,106.4,0
20120817,0937,106.5,106.5,106.5,106.5,0
20120817,1224,106.4,106.4,106.4,106.4,0
20120818,0229,106.4,106.4,106.4,106.4,0
20120820,0634,106,106,106,106,0
20120820,0641,106,106,106,106,0
20120820,0701,105.85,105.85,105.85,105.85,0
20120820,0720,105.6,105.8,105.6,105.8,0
20120820,0810,105.8,105.8,105.8,105.8,0
20120820,0815,105.95,105.95,105.95,105.95,0
20120820,0838,105.85,105.85,105.85,105.85,0
20120820,1224,105.8,105.9,105.75,105.8,0
20120820,2331,105.75,105.75,105.75,105.75,0
20120821,0020,106,106,106,106,0
20120821,0028,105.8,105.8,105.8,105.8,0
20120821,0127,105.9,105.9,105.9,105.9,0
20120821,0135,105.9,105.9,105.9,105.9,0
20120821,0145,105.9,105.9,105.9,105.9,0
20120821,0150,105.85,105.85,105.85,105.85,0
20120821,0213,105.85,105.85,105.85,105.85,0
20120821,0256,105.9,105.9,105.9,105.9,0
20120821,0519,106,106,106,106,0
20120821,0520,106,106,106,106,0
20120821,0521,106,106,106,106,0
20120821,0616,106.15,106.15,106.15,106.15,0
20120821,0700,106.1,106.1,106.1,106.1,0
20120821,0742,106.25,106.25,106.25,106.25,0
20120821,0804,106.1,106.1,106.1,106.1,0
20120821,0813,106,106,106,106,0
20120821,0944,106.25,106.25,106.25,106.25,0
20120821,0951,106.25,106.25,106.25,106.25,0
20120821,0958,106.3,106.3,106.3,106.3,0
20120821,1059,106.05,106.05,106.05,106.05,0
20120821,1224,106,106.15,106,106.15,0
20120821,2333,106.25,106.25,106.25,106.25,0
20120821,2343,106.1,106.1,106.1,106.1,0
20120822,0035,106.2,106.2,106.2,106.2,0
20120822,0105,106.05,106.05,106.05,106.05,0
20120822,0127,106.1,106.1,106.1,106.1,0
20120822,0346,106.3,106.3,106.3,106.3,0
20120822,0500,106.25,106.25,106.25,106.25,0
20120822,0502,106.2,106.2,106.2,106.2,0
20120822,0528,106.25,106.25,106.25,106.25,0
20120822,0707,106.1,106.1,106.1,106.1,0
20120822,0726,106,106,106,106,0
20120822,0840,106.25,106.25,106.25,106.25,0
20120822,0843,106.25,106.25,106.25,106.25,0
20120822,0844,106.25,106.25,106.25,106.25,0
20120822,0845,106.25,106.25,106.25,106.25,0
20120822,0853,106.35,106.35,106.35,106.35,0
20120822,0859,106.4,106.4,106.4,106.4,0
20120822,0912,106.5,106.5,106.5,106.5,0
20120822,0913,106.5,106.5,106.5,106.5,0
20120822,0929,106.5,106.5,106.5,106.5,0
20120822,1000,106.5,106.5,106.5,106.5,0
20120822,1028,106.35,106.35,106.35,106.35,0
20120822,1224,106.5,106.5,106.5,106.5,0
20120822,2358,106.4,106.4,106.4,106.4,0
20120823,0015,106.6,106.6,106.6,106.6,0
20120823,0028,106.5,106.5,106.5,106.5,0
20120823,0113,106.5,106.5,106.5,106.5,0
20120823,0122,106.6,106.6,106.6,106.6,0
20120823,0128,106.4,106.4,106.4,106.4,0
20120823,0213,106.75,106.8,106.75,106.8,0
20120823,0214,106.9,106.9,106.9,106.9,0
20120823,0347,107,107,107,107,0
20120823,0348,107,107,107,107,0
20120823,0349,107,107,107,107,0
20120823,0350,107,107,107,107,0
20120823,0354,106.95,106.95,106.95,106.95,0
20120823,0419,107.1,107.1,107.1,107.1,0
20120823,0426,107.15,107.15,107.15,107.15,0
20120823,0436,107.2,107.2,107.2,107.2,0
20120823,0459,107.25,107.25,107.25,107.25,0
20120823,0517,107.1,107.1,107.1,107.1,0
20120823,0546,107.1,107.1,107.1,107.1,0
20120823,0548,107.2,107.25,107.2,107.25,0
20120823,0549,107.25,107.25,107.25,107.25,0
20120823,0718,107,107,107,107,0
20120823,0735,107,107,107,107,0
20120823,0748,106.85,106.85,106.85,106.85,0
20120823,0902,107,107,107,107,0
20120823,0942,107.25,107.25,107.25,107.25,0
20120823,0947,107.25,107.25,107.25,107.25,0
20120823,0949,107.25,107.25,107.25,107.25,0
20120823,0950,107.25,107.25,107.25,107.25,0
20120823,0951,107.25,107.25,107.25,107.25,0
20120823,1045,107.15,107.15,107.15,107.15,0
20120823,1102,107.3,107.3,107.3,107.3,0
20120823,1104,107.3,107.3,107.3,107.3,0
20120823,1105,107.3,107.3,107.3,107.3,0
20120823,1139,107.25,107.25,107.25,107.25,0
20120823,1156,107.25,107.25,107.25,107.25,0
20120823,1214,107.25,107.25,107.25,107.25,0
20120823,1224,107.15,107.2,107.05,107.2,0
20120823,2332,107,107.05,107,107.05,0
20120823,2334,107,107,107,107,0
20120823,2337,107,107,107,107,0
20120823,2344,107,107,107,107,0
20120824,0001,107,107,107,107,0
20120824,0035,107,107,107,107,0
20120824,0211,107.25,107.25,107.25,107.25,0
20120824,0323,107.25,107.25,107.25,107.25,0
20120824,0348,107.25,107.25,107.25,107.25,0
20120824,0351,107.25,107.25,107.25,107.25,0
20120824,0435,107.45,107.45,107.45,107.45,0
20120824,0437,107.5,107.5,107.5,107.5,0
20120824,0507,107.5,107.5,107.5,107.5,0
20120824,0508,107.5,107.5,107.5,107.5,0
20120824,0510,107.5,107.5,107.5,107.5,0
20120824,0543,107.6,107.6,107.6,107.6,0
20120824,0629,107.6,107.6,107.6,107.6,0
20120824,0653,107.75,107.75,107.75,107.75,0
20120824,0654,107.75,107.75,107.75,107.75,0
20120824,0741,107.75,107.75,107.75,107.75,0
20120824,0751,107.75,107.75,107.75,107.75,0
20120824,0752,107.7,107.7,107.7,107.7,0
20120824,0754,107.7,107.7,107.7,107.7,0
20120824,0807,107.75,107.75,107.75,107.75,0
20120824,0810,107.7,107.7,107.7,107.7,0
20120824,0811,107.75,107.75,107.75,107.75,0
20120824,0812,107.75,107.75,107.75,107.75,0
20120824,0813,107.8,107.8,107.8,107.8,0
20120824,0817,107.9,107.9,107.9,107.9,0
20120824,0834,107.6,107.6,107.6,107.6,0
20120824,0904,107.9,107.9,107.9,107.9,0
20120824,0906,108,108,108,108,0
20120824,0907,108,108,108,108,0
20120824,0908,108.05,108.2,108,108,0
20120824,0915,108.1,108.1,108.1,108.1,0
20120824,0918,107.95,107.95,107.95,107.95,0
20120824,0919,107.8,107.8,107.8,107.8,0
20120824,0933,107.95,107.95,107.95,107.95,0
20120824,0939,108.1,108.1,108.1,108.1,0
20120824,1004,108.15,108.15,108.15,108.15,0
20120824,1007,108.1,108.1,108.1,108.1,0
20120824,1024,108,108,108,108,0
20120824,1026,108.15,108.15,108.15,108.15,0
20120824,1038,108,108,108,108,0
20120824,1048,108,108,108,108,0
20120824,1129,108.2,108.2,108.2,108.2,0
20120824,1147,108.1,108.1,108.1,108.1,0
20120824,1149,108.1,108.1,108.1,108.1,0
20120824,1224,108.2,108.25,108.15,108.15,0
20120824,2348,108.25,108.25,108.25,108.25,0
20120824,2349,108.25,108.25,108.25,108.25,0
20120824,2351,108.2,108.2,108.2,108.2,0
20120825,0010,108.2,108.2,108.2,108.2,0
20120825,0029,108.25,108.25,108.25,108.25,0
20120825,0117,108.25,108.25,108.25,108.25,0
20120825,0229,108.1,108.25,108.1,108.25,0