Date,Time,Open,High,Low,Close,Volume
20120801,0257,108.1,108.1,108.1,108.1,0
20120801,0743,108.1,108.1,108.1,108.1,0
20120801,0921,107.95,107.95,107.95,107.95,0
20120801,1155,107.7,107.7,107.7,107.7,0
20120801,1224,107.9,107.9,107.9,107.9,0
20120802,0218,108.2,108.2,108.2,108.2,0
20120802,0750,107.2,107.2,107.2,107.2,0
20120802,0906,107.95,107.95,107.95,107.95,0
20120802,1224,107.8,107.8,107.8,107.8,0
20120803,0423,107.6,107.6,107.6,107.6,0
20120803,0657,107.35,107.35,107.35,107.35,0
20120803,1029,107.85,107.85,107.85,107.85,0
20120803,1036,107.95,107.95,107.95,107.95,0
20120803,1133,107.8,107.8,107.8,107.8,0
20120803,1224,107.7,107.7,107.7,107.7,0
20120804,0329,107.7,107.7,107.7,107.7,0
20120806,1224,107.7,107.7,107.7,107.7,0
20120807,0333,107.6,107.6,107.6,107.6,0
20120807,0352,107.85,107.85,107.85,107.85,0
20120807,0402,107.95,107.95,107.95,107.95,0
20120807,1033,108,108,108,108,0
20120807,1158,107.45,107.45,107.45,107.45,0
20120807,1224,107.45,107.7,107.45,107.7,0
20120808,0837,107.65,107.65,107.65,107.65,0
20120808,0903,108.3,108.3,108.3,108.3,0
20120808,0951,108.3,108.3,108.3,108.3,0
20120808,1129,107.95,107.95,107.95,107.95,0
20120808,1150,107.75,107.75,107.75,107.75,0
20120808,1224,108,108,108,108,0
20120809,0029,108.05,108.05,108.05,108.05,0
20120809,0317,107.7,107.7,107.7,107.7,0
20120809,0319,107.7,107.7,107.7,107.7,0
20120809,0322,107.7,107.7,107.7,107.7,0
20120809,0525,107.7,107.7,107.7,107.7,0
20120809,0915,107.95,107.95,107.95,107.95,0
20120809,1040,108.05,108.05,108.05,108.05,0
20120809,1106,108,108,108,108,0
20120809,1224,108.05,108.05,107.9,107.9,0
20120810,0008,107.7,107.7,107.6,107.6,0
20120810,0009,107.55,107.55,107.55,107.55,0
20120810,0011,107.7,107.7,107.7,107.7,0
20120810,0535,107.25,107.25,107.25,107.25,0
20120810,0536,107.4,107.4,107.4,107.4,0
20120810,0537,107.25,107.25,107,107,0
20120810,0538,107,107,107,107,0
20120810,0542,107.1,107.1,107.1,107.1,0
20120810,0543,107.1,107.2,107.1,107.15,0
20120810,0544,107.15,107.25,107.15,107.25,0
20120810,0545,107.25,107.25,107.25,107.25,0
20120810,0546,107.3,107.3,107.3,107.3,0
20120810,0552,107.3,107.3,107.3,107.3,0
20120810,0601,107.35,107.35,107.35,107.35,0
20120810,0604,107.45,107.45,107.45,107.45,0
20120810,0605,107.5,107.5,107.5,107.5,0
20120810,0610,107.55,107.55,107.55,107.55,0
20120810,0656,107.4,107.4,107.4,107.4,0
20120810,0737,107.35,107.35,107.35,107.35,0
20120810,1145,107.05,107.05,107.05,107.05,0
20120810,1224,107.15,107.4,107.15,107.4,0
20120811,0329,107.4,107.4,107.4,107.4,0
20120813,0002,107.25,107.25,107.25,107.25,0
20120813,0004,107.1,107.1,107.1,107.1,0
20120813,0241,106.85,106.85,106.85,106.85,0
20120813,0257,106.8,106.8,106.8,106.8,0
20120813,0303,106.8,106.8,106.8,106.8,0
20120813,0306,106.75,106.75,106.75,106.75,0
20120813,0307,106.75,106.75,106.75,106.75,0
20120813,0558,106.95,106.95,106.95,106.95,0
20120813,0600,107,107,107,107,0
20120813,0616,107.05,107.05,107.05,107.05,0
20120813,0651,106.75,106.75,106.75,106.75,0
20120813,0652,106.7,106.7,106.65,106.65,0
20120813,0653,106.7,106.7,106.6,106.6,0
20120813,0830,106.7,106.7,106.7,106.7,0
20120813,0926,106.8,106.8,106.8,106.8,0
20120813,1002,106.75,106.75,106.75,106.75,0
20120813,1017,106.75,106.75,106.75,106.75,0
20120813,1034,106.9,106.9,106.9,106.9,0
20120813,1036,106.75,106.75,106.75,106.75,0
20120813,1039,106.5,106.5,106.5,106.5,0
20120813,1042,106.5,106.5,106.5,106.5,0
20120813,1224,106.55,106.55,106.55,106.55,0
20120813,2334,106.3,106.3,106.3,106.3,0
20120813,2335,106.3,106.3,106.3,106.3,0
20120814,0029,106.4,106.4,106.4,106.4,0
20120814,0145,107,107,107,107,0
20120814,0158,107,107,107,107,0
20120814,0207,107,107,107,107,0
20120814,0225,106.95,106.95,106.95,106.95,0
20120814,0844,106.65,106.65,106.65,106.65,0
20120814,0920,106.5,106.5,106.5,106.5,0
20120814,1219,106.75,106.75,106.75,106.75,0
20120814,1220,106.8,106.8,106.75,106.75,0
20120814,1224,106.85,106.85,106.85,106.85,0
20120816,0013,106.2,106.2,106.2,106.2,0
20120816,0022,106.05,106.05,106.05,106.05,0
20120816,0028,106.05,106.05,106.05,106.05,0
20120816,0032,106,106,106,106,0
20120816,0035,106,106,106,106,0
20120816,0036,106,106,106,106,0
20120816,0052,106,106,106,106,0
20120816,0133,105.8,105.8,105.8,105.8,0
20120816,0202,105.7,105.7,105.7,105.7,0
20120816,0204,105.7,105.7,105.7,105.7,0
20120816,0206,105.7,105.7,105.7,105.7,0
20120816,0210,105.7,105.7,105.7,105.7,0
20120816,0219,105.55,105.55,105.55,105.55,0
20120816,0220,105.5,105.5,105.5,105.5,0
20120816,0221,105.4,105.4,105.4,105.4,0
20120816,0330,105.4,105.4,105.4,105.4,0
20120816,0621,105.5,105.5,105.5,105.5,0
20120816,0627,105.5,105.5,105.5,105.5,0
20120816,0701,105.3,105.3,105.3,105.3,0
20120816,0707,105.5,105.5,105.5,105.5,0
20120816,0812,105.75,105.75,105.75,105.75,0
20120816,0903,105.75,105.75,105.75,105.75,0
20120816,0957,105.35,105.35,105.35,105.35,0
20120816,1005,105.4,105.4,105.4,105.4,0
20120816,1006,105.45,105.45,105.45,105.45,0
20120816,1110,105.7,105.7,105.7,105.7,0
20120816,1150,105.65,105.65,105.65,105.65,0
20120816,1153,105.6,105.6,105.6,105.6,0
20120816,1211,105.7,105.7,105.7,105.7,0
20120816,1221,105.65,105.75,105.65,105.75,0
20120816,1224,105.6,105.6,105.6,105.6,0
20120817,0032,105.95,105.95,105.9,105.9,0
20120817,0114,105.95,105.95,105.95,105.95,0
20120817,0131,105.95,105.95,105.95,105.95,0
20120817,0137,105.85,105.85,105.85,105.85,0
20120817,0226,106,106,106,106,0
20120817,0232,106.1,106.1,106.1,106.1,0
20120817,0245,106,106,106,106,0
20120817,0319,106,106,106,106,0
20120817,0533,106.15,106.15,106.15,106.15,0
20120817,0645,106.2,106.2,106.2,106.2,0
20120817,0647,106.25,106.25,106.25,106.25,0
20120817,0650,106.5,106.5,106.5,106.5,0
20120817,0651,106.5,106.5,106.5,106.5,0
20120817,0654,106.35,106.35,106.35,106.35,0
20120817,0709,106.45,106.5,106.45,106.5,0
20120817,0749,106.15,106.15,106.15,106.15,0
20120817,0836,106.2,106.2,106.2,106.2,0
20120817,0951,106.1,106.1,106.1,106.1,0
20120817,1013,106.2,106.2,106.2,106.2,0
20120817,1039,106.6,106.6,106.6,106.6,0
20120817,1104,106.5,106.5,106.5,106.5,0
20120817,1108,106.75,106.75,106.75,106.75,0
20120817,1109,106.8,106.8,106.8,106.8,0
20120817,1127,106.55,106.55,106.55,106.55,0
20120817,1141,106.6,106.6,106.6,106.6,0
20120817,1145,106.7,106.7,106.7,106.7,0
20120817,1212,106.6,106.6,106.6,106.6,0
20120817,1224,106.8,107,106.7,106.7,0
20120818,0329,106.7,106.7,106.7,106.7,0
20120820,0911,106.6,106.6,106.6,106.6,0
20120820,0918,106.25,106.25,106.25,106.25,0
20120820,0919,106.25,106.25,106,106.05,0
20120820,1011,106.5,106.5,106.5,106.5,0
20120820,1031,107,107,107,107,0
20120820,1034,107.3,107.3,107.3,107.3,0
20120820,1035,107.1,107.1,107.1,107.1,0
20120820,1038,107.15,107.15,107.15,107.15,0
20120820,1046,107.3,107.3,107.3,107.3,0
20120820,1050,107.1,107.1,107.1,107.1,0
20120820,1128,107,107,107,107,0
20120820,1142,106.95,106.95,106.95,106.95,0
20120820,1224,107.05,107.05,107.05,107.05,0
20120820,2337,107,107,107,107,0
20120820,2338,107,107,107,107,0
20120820,2359,107.25,107.25,107.25,107.25,0
20120821,0034,107,107,107,107,0
20120821,0047,107.3,107.3,107.3,107.3,0
20120821,0110,107.1,107.1,107.1,107.1,0
20120821,0242,107.4,107.4,107.4,107.4,0
20120821,0255,107.35,107.35,107.35,107.35,0
20120821,0339,107.3,107.3,107.3,107.3,0
20120821,0425,107.35,107.35,107.35,107.35,0
20120821,0548,107.45,107.5,107.45,107.5,0
20120821,0700,107.8,107.8,107.8,107.8,0
20120821,0706,107.75,107.85,107.75,107.85,0
20120821,0751,107.85,107.85,107.85,107.85,0
20120821,0850,108,108,108,108,0
20120821,0852,108,108,108,108,0
20120821,0858,108,108.1,108,108.1,0
20120821,0902,108,108,108,108,0
20120821,0904,108,108,108,108,0
20120821,0905,108,108,108,108,0
20120821,0927,108,108,108,108,0
20120821,0944,108,108,108,108,0
20120821,1008,107.8,107.8,107.8,107.8,0
20120821,1022,107.6,107.6,107.6,107.6,0
20120821,1026,107.5,107.5,107.5,107.5,0
20120821,1027,107.2,107.2,107.2,107.2,0
20120821,1041,107.35,107.35,107.3,107.3,0
20120821,1141,107.1,107.1,107.1,107.1,0
20120821,1224,107.2,107.4,107.2,107.4,0
20120821,2342,107.8,107.8,107.8,107.8,0
20120821,2358,107.9,107.9,107.9,107.9,0
20120822,0010,107.85,107.85,107.85,107.85,0
20120822,0021,107.9,107.9,107.9,107.9,0
20120822,0152,107.6,107.6,107.6,107.6,0
20120822,0155,107.8,107.8,107.8,107.8,0
20120822,0500,107.75,107.75,107.75,107.75,0
20120822,0552,107.7,107.7,107.7,107.7,0
20120822,0616,107.5,107.5,107.5,107.5,0
20120822,0634,107.5,107.5,107.5,107.5,0
20120822,0847,107.7,107.7,107.7,107.7,0
20120822,0919,107.75,107.75,107.75,107.75,0
20120822,0954,107.8,107.8,107.8,107.8,0
20120822,1003,107.8,107.8,107.8,107.8,0
20120822,1032,107.6,107.6,107.6,107.6,0
20120822,1224,107.5,107.6,107.4,107.6,0
20120822,2359,107.6,107.6,107.6,107.6,0
20120823,0019,107.6,107.6,107.6,107.6,0
20120823,0042,107.9,107.9,107.9,107.9,0
20120823,0044,107.9,107.9,107.9,107.9,0
20120823,0221,108,108,108,108,0
20120823,0222,108.1,108.1,108.1,108.1,0
20120823,0235,108.1,108.1,108.1,108.1,0
20120823,0241,108.1,108.1,108.1,108.1,0
20120823,0312,108.2,108.2,108.2,108.2,0
20120823,0317,108.2,108.2,108.2,108.2,0
20120823,0318,108.2,108.2,108.2,108.2,0
20120823,0349,108.2,108.2,108.2,108.2,0
20120823,0403,108.25,108.25,108.25,108.25,0
20120823,0555,108.3,108.3,108.3,108.3,0
20120823,0718,108.2,108.2,108.2,108.2,0
20120823,0810,108.3,108.3,108.3,108.3,0
20120823,0828,108.45,108.45,108.45,108.45,0
20120823,0829,108.5,108.5,108.5,108.5,0
20120823,0835,108.5,108.5,108.5,108.5,0
20120823,0903,108.3,108.3,108.3,108.3,0
20120823,1213,108.5,108.5,108.5,108.5,0
20120823,1216,108.5,108.5,108.5,108.5,0
20120823,1217,108.35,108.35,108.35,108.35,0
20120823,1224,108.2,108.4,108.2,108.4,0
20120823,2340,108.15,108.15,108.15,108.15,0
20120824,0002,107.9,107.9,107.9,107.9,0
20120824,0016,108,108,108,108,0
20120824,0031,107.95,107.95,107.95,107.95,0
20120824,0054,108.1,108.1,108.1,108.1,0
20120824,0147,108.2,108.2,108.2,108.2,0
20120824,0200,108.6,108.6,108.6,108.6,0
20120824,0201,108.65,108.65,108.65,108.65,0
20120824,0207,108.8,109,108.8,109,0
20120824,0210,108.85,108.85,108.85,108.85,0
20120824,0222,108.8,108.85,108.8,108.85,0
20120824,0346,108.85,108.85,108.85,108.85,0
20120824,0348,108.95,108.95,108.95,108.95,0
20120824,0405,109,109,109,109,0
20120824,0407,109,109,109,109,0
20120824,0410,108.9,109,108.9,109,0
20120824,0413,109,109,109,109,0
20120824,0439,109,109,109,109,0
20120824,0444,109,109,109,109,0
20120824,0504,109.1,109.1,109.1,109.1,0
20120824,0505,109.2,109.2,109.2,109.2,0
20120824,0509,109.3,109.3,109.3,109.3,0
20120824,0522,109.1,109.1,109.1,109.1,0
20120824,0549,109.15,109.15,109.15,109.15,0
20120824,0617,109.1,109.1,109.1,109.1,0
20120824,0740,109.1,109.1,109.1,109.1,0
20120824,0749,109.2,109.2,109.2,109.2,0
20120824,0758,109.15,109.15,109.15,109.15,0
20120824,0807,109.25,109.25,109.25,109.25,0
20120824,0813,109.35,109.5,109.35,109.5,0
20120824,0814,109.55,109.6,109.55,109.6,0
20120824,0815,109.65,109.65,109.55,109.55,0
20120824,0829,109.55,109.55,109.55,109.55,0
20120824,0834,109.3,109.3,109.3,109.3,0
20120824,0846,109.35,109.35,109.35,109.35,0
20120824,0919,109.65,109.65,109.65,109.65,0
20120824,0920,109.5,109.5,109.5,109.5,0
20120824,0930,109.35,109.35,109.35,109.35,0
20120824,1009,109.55,109.55,109.55,109.55,0
20120824,1015,109.7,109.7,109.7,109.7,0
20120824,1050,109.6,109.6,109.6,109.6,0
20120824,1052,109.65,109.65,109.65,109.65,0
20120824,1100,109.55,109.55,109.55,109.55,0
20120824,1105,109.75,109.75,109.75,109.75,0
20120824,1154,109.6,109.6,109.6,109.6,0
20120824,1157,109.6,109.6,109.6,109.6,0
20120824,1224,109.6,109.6,109.6,109.6,0
20120824,2336,109.95,110,109.95,110,0
20120824,2339,110,110,110,110,0
20120824,2340,110,110,110,110,0
20120824,2349,110.05,110.05,110.05,110.05,0
20120824,2358,110.1,110.1,110.1,110.1,0
20120825,0008,110.05,110.05,110.05,110.05,0
20120825,0023,110.05,110.05,110.05,110.05,0
20120825,0119,110.05,110.05,110.05,110.05,0
20120825,0204,110,110,110,110,0
20120825,0329,110.05,110.05,110.05,110.05,0