Date,Time,Open,High,Low,Close,Volume
20120801,0036,104.55,104.55,104.55,104.55,0
20120801,0238,103.95,103.95,103.95,103.95,0
20120801,0916,103.95,103.95,103.95,103.95,0
20120801,1157,103.85,103.85,103.85,103.85,0
20120801,1224,104.1,104.1,104.1,104.1,0
20120802,0022,103.95,103.95,103.95,103.95,0
20120802,0027,104,104,104,104,0
20120802,0329,104.1,104.1,104.1,104.1,0
20120802,1224,104,104,104,104,0
20120803,0115,104.55,104.55,104.55,104.55,0
20120803,0405,104.35,104.35,104.35,104.35,0
20120803,0417,104.15,104.15,104.15,104.15,0
20120803,1054,104.35,104.35,104.35,104.35,0
20120803,1224,104.35,104.35,104.35,104.35,0
20120804,0329,104.35,104.35,104.35,104.35,0
20120806,0105,104.5,104.5,104.5,104.5,0
20120806,0229,104.3,104.3,104.3,104.3,0
20120806,1224,104.4,104.4,104.4,104.4,0
20120807,0218,104.4,104.4,104.4,104.4,0
20120807,0402,104.85,104.85,104.85,104.85,0
20120807,1038,104.85,104.85,104.85,104.85,0
20120807,1159,104.65,104.65,104.65,104.65,0
20120807,1224,104.5,104.65,104.5,104.65,0
20120808,1224,104.65,104.65,104.65,104.65,0
20120809,0318,104.45,104.45,104.45,104.45,0
20120809,0319,104.4,104.4,104.4,104.4,0
20120809,0627,104.55,104.55,104.55,104.55,0
20120809,0719,104.6,104.6,104.6,104.6,0
20120809,1047,104.65,104.7,104.65,104.7,0
20120809,1224,104.55,104.55,104.55,104.55,0
20120810,0025,104.35,104.35,104.35,104.35,0
20120810,0031,104.3,104.3,104.25,104.25,0
20120810,0820,104.25,104.25,104.25,104.25,0
20120810,0924,103.95,103.95,103.95,103.95,0
20120810,1050,104,104.05,104,104.05,0
20120810,1145,103.9,103.9,103.9,103.9,0
20120810,1224,104.15,104.15,104.15,104.15,0
20120811,0329,104.3,104.3,104.3,104.3,0
20120813,0429,104,104,104,104,0
20120813,0446,104.1,104.1,104.1,104.1,0
20120813,0539,104.05,104.05,104.05,104.05,0
20120813,1004,103.5,103.5,103.5,103.5,0
20120813,1008,103.5,103.5,103.5,103.5,0
20120813,1024,103.5,103.5,103.5,103.5,0
20120813,1111,103.55,103.55,103.55,103.55,0
20120813,1224,103.75,103.75,103.75,103.75,0
20120814,0004,103.5,103.5,103.5,103.5,0
20120814,0034,103.75,103.75,103.75,103.75,0
20120814,0108,104,104,104,104,0
20120814,0222,104.25,104.25,104.25,104.25,0
20120814,0333,104.2,104.2,104.2,104.2,0
20120814,0623,103.95,103.95,103.95,103.95,0
20120814,0802,103.95,103.95,103.95,103.95,0
20120814,0836,103.8,103.8,103.8,103.8,0
20120814,0910,103.9,103.9,103.9,103.9,0
20120814,1224,103.9,103.9,103.9,103.9,0
20120815,2335,103.45,103.45,103.45,103.45,0
20120816,0010,103.45,103.45,103.45,103.45,0
20120816,0030,103.45,103.45,103.45,103.45,0
20120816,0031,103.4,103.4,103.3,103.3,0
20120816,0051,103.05,103.05,103.05,103.05,0
20120816,0206,103.05,103.05,103.05,103.05,0
20120816,0223,103,103,103,103,0
20120816,0249,103,103,103,103,0
20120816,0256,102.9,102.9,102.9,102.9,0
20120816,0355,103,103,103,103,0
20120816,0412,102.95,102.95,102.95,102.95,0
20120816,0611,103,103,103,103,0
20120816,0617,102.95,102.95,102.95,102.95,0
20120816,0621,102.95,102.95,102.95,102.95,0
20120816,0637,102.9,102.9,102.85,102.85,0
20120816,0644,102.8,102.8,102.8,102.8,0
20120816,0704,102.15,102.15,102.15,102.15,0
20120816,0706,102.45,102.45,102.45,102.45,0
20120816,0807,102.65,102.65,102.65,102.65,0
20120816,0914,102.2,102.2,102.2,102.2,0
20120816,0947,102.4,102.4,102.4,102.4,0
20120816,0948,102.35,102.35,102.35,102.35,0
20120816,1005,102.3,102.3,102.3,102.3,0
20120816,1046,102.15,102.15,102.15,102.15,0
20120816,1047,102,102,102,102,0
20120816,1048,102,102,102,102,0
20120816,1059,102.15,102.15,102.15,102.15,0
20120816,1112,102.3,102.3,102.3,102.3,0
20120816,1224,102.4,102.4,102.25,102.25,0
20120816,2355,102.5,102.5,102.5,102.5,0
20120816,2358,102.6,102.6,102.6,102.6,0
20120817,0118,102.75,102.75,102.75,102.75,0
20120817,0120,102.8,102.8,102.8,102.8,0
20120817,0128,102.8,102.8,102.8,102.8,0
20120817,0254,102.65,102.65,102.65,102.65,0
20120817,0336,102.6,102.6,102.6,102.6,0
20120817,0342,102.55,102.55,102.55,102.55,0
20120817,0541,102.75,102.75,102.75,102.75,0
20120817,0709,102.85,102.85,102.85,102.85,0
20120817,0741,102.8,102.8,102.8,102.8,0
20120817,0748,102.75,102.75,102.75,102.75,0
20120817,1049,102.55,102.55,102.55,102.55,0
20120817,1224,102.7,102.7,102.7,102.7,0
20120818,0329,102.7,102.7,102.7,102.7,0
20120820,0630,102.7,102.7,102.7,102.7,0
20120820,0632,102,102,102,102,0
20120820,0652,102.2,102.2,102.2,102.2,0
20120820,0714,102,102,102,102,0
20120820,0956,102.05,102.05,102.05,102.05,0
20120820,1040,102.5,102.5,102.5,102.5,0
20120820,1224,102.25,102.25,102.25,102.25,0
20120820,2353,102.6,102.6,102.6,102.6,0
20120821,0020,103,103,103,103,0
20120821,0023,102.6,102.6,102.6,102.6,0
20120821,0027,102.6,102.6,102.6,102.6,0
20120821,0255,102.7,102.7,102.7,102.7,0
20120821,0307,102.9,102.9,102.9,102.9,0
20120821,0411,102.85,102.85,102.85,102.85,0
20120821,0515,103,103,103,103,0
20120821,0607,103.1,103.1,103.1,103.1,0
20120821,0620,103.15,103.15,103.15,103.15,0
20120821,0713,103.25,103.25,103.25,103.25,0
20120821,0730,103.1,103.1,103.1,103.1,0
20120821,0739,103,103,103,103,0
20120821,0817,103.1,103.1,103.1,103.1,0
20120821,1048,102.8,102.8,102.8,102.8,0
20120821,1053,102.5,102.5,102.5,102.5,0
20120821,1120,102.6,102.6,102.6,102.6,0
20120821,1134,102.65,102.65,102.65,102.65,0
20120821,1145,102.6,102.6,102.6,102.6,0
20120821,1224,102.9,102.9,102.9,102.9,0
20120821,2333,103,103.05,103,103.05,0
20120822,0242,102.8,102.8,102.8,102.8,0
20120822,0334,103.1,103.1,103.1,103.1,0
20120822,0340,103.25,103.25,103.25,103.25,0
20120822,0347,103.25,103.25,103.25,103.25,0
20120822,0549,103.25,103.25,103.25,103.25,0
20120822,0845,103.25,103.25,103.25,103.25,0
20120822,0849,103.3,103.3,103.3,103.3,0
20120822,0917,103.35,103.35,103.35,103.35,0
20120822,0929,103.4,103.4,103.4,103.4,0
20120822,0944,103.45,103.5,103.45,103.5,0
20120822,1224,103.35,103.35,103.35,103.35,0
20120822,2359,103.3,103.3,103.3,103.3,0
20120823,0003,103.5,103.5,103.5,103.5,0
20120823,0017,103.5,103.5,103.5,103.5,0
20120823,0020,103.5,103.5,103.5,103.5,0
20120823,0039,103.6,103.6,103.6,103.6,0
20120823,0124,103.55,103.55,103.55,103.55,0
20120823,0214,103.95,103.95,103.95,103.95,0
20120823,0405,104,104,104,104,0
20120823,0411,103.95,103.95,103.95,103.95,0
20120823,0421,104,104,104,104,0
20120823,0438,103.95,103.95,103.95,103.95,0
20120823,0534,104,104,104,104,0
20120823,0608,104,104,104,104,0
20120823,0636,103.75,103.75,103.75,103.75,0
20120823,0650,103.95,103.95,103.95,103.95,0
20120823,0718,104,104,104,104,0
20120823,0816,104.1,104.1,104.1,104.1,0
20120823,0826,104.15,104.15,104.15,104.15,0
20120823,0828,104.15,104.15,104.15,104.15,0
20120823,0830,104.3,104.3,104.3,104.3,0
20120823,0840,104.15,104.15,104.15,104.15,0
20120823,0945,104.15,104.15,104.15,104.15,0
20120823,0951,104.15,104.15,104.15,104.15,0
20120823,1002,104,104,104,104,0
20120823,1025,104.1,104.1,104.1,104.1,0
20120823,1115,104.15,104.15,104.15,104.15,0
20120823,1116,104.2,104.2,104.2,104.2,0
20120823,1122,104,104,104,104,0
20120823,1143,103.9,103.9,103.9,103.9,0
20120823,1217,103.85,103.85,103.85,103.85,0
20120823,1224,104.05,104.05,104.05,104.05,0
20120823,2333,103.6,103.6,103.6,103.6,0
20120823,2340,103.25,103.25,103.25,103.25,0
20120823,2343,103.5,103.5,103.5,103.5,0
20120824,0031,103.45,103.45,103.45,103.45,0
20120824,0048,103.45,103.45,103.45,103.45,0
20120824,0109,103.4,103.4,103.4,103.4,0
20120824,0151,103.5,103.5,103.5,103.5,0
20120824,0203,103.75,103.95,103.75,103.95,0
20120824,0249,104,104,104,104,0
20120824,0250,104,104,104,104,0
20120824,0251,103.9,103.9,103.9,103.9,0
20120824,0307,103.95,103.95,103.95,103.95,0
20120824,0355,104,104,104,104,0
20120824,0412,104.05,104.05,104.05,104.05,0
20120824,0415,104,104,104,104,0
20120824,0534,104.25,104.25,104.25,104.25,0
20120824,0553,104.3,104.3,104.3,104.3,0
20120824,0626,104.4,104.4,104.4,104.4,0
20120824,0647,104.3,104.3,104.3,104.3,0
20120824,0703,104.5,104.5,104.5,104.5,0
20120824,0737,104.6,104.6,104.6,104.6,0
20120824,0738,104.6,104.6,104.6,104.6,0
20120824,0743,104.7,104.7,104.7,104.7,0
20120824,0750,104.55,104.55,104.55,104.55,0
20120824,0759,104.7,104.7,104.7,104.7,0
20120824,0812,104.7,104.9,104.7,104.9,0
20120824,0813,104.9,105,104.9,105,0
20120824,0814,105.4,105.4,105.4,105.4,0
20120824,0815,105.1,105.1,105.1,105.1,0
20120824,0816,105,105,105,105,0
20120824,0818,105.15,105.2,105.15,105.2,0
20120824,0819,105.2,105.2,105.2,105.2,0
20120824,0820,105.2,105.2,105.2,105.2,0
20120824,0822,105.2,105.2,105.2,105.2,0
20120824,0838,104.75,104.75,104.75,104.75,0
20120824,0901,104.9,104.9,104.9,104.9,0
20120824,0904,104.75,104.75,104.7,104.7,0
20120824,0905,104.65,104.85,104.65,104.85,0
20120824,0913,104.75,104.75,104.75,104.75,0
20120824,0944,104.9,104.9,104.9,104.9,0
20120824,1003,104.9,104.9,104.9,104.9,0
20120824,1014,104.75,104.75,104.75,104.75,0
20120824,1015,104.95,104.95,104.95,104.95,0
20120824,1016,105,105,105,105,0
20120824,1018,104.8,104.8,104.8,104.8,0
20120824,1045,104.85,104.85,104.85,104.85,0
20120824,1157,104.7,104.7,104.7,104.7,0
20120824,1219,104.9,104.9,104.9,104.9,0
20120824,1222,104.95,104.95,104.95,104.95,0
20120824,1224,104.85,104.95,104.85,104.9,0
20120824,2339,105,105,105,105,0
20120824,2350,105,105,105,105,0
20120825,0025,105.1,105.15,105.1,105.15,0
20120825,0029,105.1,105.1,105.1,105.1,0
20120825,0051,105.15,105.15,105.15,105.15,0
20120825,0113,105.05,105.05,105.05,105.05,0
20120825,0140,105.05,105.05,105.05,105.05,0
20120825,0200,105.15,105.15,105.15,105.15,0
20120825,0228,105.25,105.25,105.25,105.25,0
20120825,0233,105.2,105.2,105.2,105.2,0
20120825,0311,105.25,105.25,105.25,105.25,0
20120825,0312,105.1,105.1,105.05,105.05,0
20120825,0329,105.15,105.15,105.15,105.15,0