Date,Time,Open,High,Low,Close,Volume
20120801,0208,914.4,914.4,914.4,914.4,0
20120801,0757,918,918,914.5,914.5,0
20120801,0818,917.5,917.5,915.2,915.2,0
20120801,0948,918,918,918,918,0
20120801,0949,913.5,913.5,913.5,913.5,0
20120801,1030,913.1,913.1,913.1,913.1,0
20120801,1044,913,913,913,913,0
20120801,1052,913,913,913,913,0
20120801,1100,912,912,907.5,907.5,0
20120801,1111,912.5,912.5,912.5,912.5,0
20120801,1113,913.2,913.2,913.2,913.2,0
20120801,1115,911.7,911.7,911.7,911.7,0
20120801,1136,911,911,910.9,910.9,0
20120801,1153,906.7,906.7,906.7,906.7,0
20120801,1154,912,912,911.8,911.8,0
20120801,1155,911.8,911.8,911.8,911.8,0
20120801,1224,910.2,910.2,910.2,910.2,0
20120802,0924,908,908,908,908,0
20120802,1035,899.2,899.2,899.2,899.2,0
20120802,1159,903.3,903.3,901,901,0
20120802,1224,903,903.6,903,903.6,0
20120803,0154,905,905,905,905,0
20120803,0816,907.9,907.9,907.9,907.9,0
20120803,0855,906.3,906.3,906.3,906.3,0
20120803,0856,902.5,902.5,902.5,902.5,0
20120803,0958,907,907,907,907,0
20120803,1014,907.9,907.9,907.9,907.9,0
20120803,1224,906.1,906.1,906.1,906.1,0
20120804,0210,908,908,908,908,0
20120804,0329,908,908,908,908,0
20120806,0203,910.9,910.9,910.9,910.9,0
20120806,0319,906.4,906.4,906.4,906.4,0
20120806,0320,903.8,903.8,903.8,903.8,0
20120806,0326,907.2,907.2,907.2,907.2,0
20120806,0328,905,905,905,905,0
20120806,0353,907.6,907.6,907.6,907.6,0
20120806,0354,907.6,909,907.6,909,0
20120806,1056,910,910,910,910,0
20120806,1131,907.2,907.2,907.2,907.2,0
20120806,1158,910,910,910,910,0
20120806,1224,907.8,907.8,907.8,907.8,0
20120807,1224,907.8,907.8,907.8,907.8,0
20120808,0149,906.1,906.1,906.1,906.1,0
20120808,0242,905.6,905.6,905.6,905.6,0
20120808,0249,905,905,905,905,0
20120808,0311,905.1,905.1,905.1,905.1,0
20120808,0705,902.2,902.2,902.2,902.2,0
20120808,0734,906.2,906.2,906.2,906.2,0
20120808,0743,904.8,904.8,904.8,904.8,0
20120808,0859,902.6,902.6,902.6,902.6,0
20120808,1038,906,906,906,906,0
20120808,1040,906,906,906,906,0
20120808,1204,903.4,903.4,903.4,903.4,0
20120808,1205,903.4,903.4,903.4,903.4,0
20120808,1206,903.1,903.1,903.1,903.1,0
20120808,1224,904.9,904.9,904.9,904.9,0
20120809,0148,901.6,903.8,901.6,903.8,0
20120809,0704,900,900,900,900,0
20120809,0926,899.1,899.1,899.1,899.1,0
20120809,0952,897.7,897.7,897.7,897.7,0
20120809,1211,898.3,898.3,898.3,898.3,0
20120809,1224,898,899.3,896.4,899.3,0
20120810,0108,894.1,894.1,894.1,894.1,0
20120810,0337,890,890,890,890,0
20120810,0350,893,893,893,893,0
20120810,0624,889.9,889.9,889.9,889.9,0
20120810,0636,889.5,889.5,889.3,889.3,0
20120810,0710,886,886,885.3,885.3,0
20120810,0712,885,885,885,885,0
20120810,0717,885,885,885,885,0
20120810,0736,887.7,887.7,887.7,887.7,0
20120810,0941,888,888,888,888,0
20120810,0943,889,889,889,889,0
20120810,0944,890,890,890,890,0
20120810,1224,886.5,886.6,886.5,886.6,0
20120810,2349,883.5,883.5,883.5,883.5,0
20120811,0157,886,886,886,886,0
20120811,0232,886.4,886.4,886.4,886.4,0
20120811,0253,886.9,887.1,886.9,887.1,0
20120811,0329,886.1,886.1,886.1,886.1,0
20120813,0046,889,889,889,889,0
20120813,0111,885.1,887.2,885.1,887.2,0
20120813,0355,888.8,888.8,888.8,888.8,0
20120813,0810,890.2,890.2,890.2,890.2,0
20120813,0909,887,887,887,887,0
20120813,0917,885.9,885.9,885.9,885.9,0
20120813,0952,888,888,888,888,0
20120813,1011,890,890.4,890,890.4,0
20120813,1107,891.5,891.5,891.5,891.5,0
20120813,1132,891.6,891.6,891.6,891.6,0
20120813,1149,892,892,892,892,0
20120813,1224,889.6,889.6,889.6,889.6,0
20120814,0037,894,894,894,894,0
20120814,0455,902.4,902.4,902.4,902.4,0
20120814,0456,902.4,902.4,902.4,902.4,0
20120814,0457,902.4,902.4,902.4,902.4,0
20120814,0500,900.5,900.5,900.5,900.5,0
20120814,0501,900,900,900,900,0
20120814,0617,900,900,900,900,0
20120814,1056,900.2,900.2,900.2,900.2,0
20120814,1143,900.4,900.4,900.4,900.4,0
20120814,1152,900.8,900.8,900.8,900.8,0
20120814,1200,900.7,900.7,900.7,900.7,0
20120814,1212,900.6,900.6,900.6,900.6,0
20120814,1223,900.4,900.4,900.4,900.4,0
20120814,1224,898.4,900.4,898.4,900,0
20120816,0039,895.1,895.1,895,895,0
20120816,0435,893.6,893.6,893.6,893.6,0
20120816,0516,893,893,893,893,0
20120816,0621,892.7,892.7,892.7,892.7,0
20120816,0730,891.6,891.6,891.6,891.6,0
20120816,0843,892,892,892,892,0
20120816,0913,893.3,893.3,893.3,893.3,0
20120816,1016,895.5,895.5,895.5,895.5,0
20120816,1022,897.9,897.9,897.9,897.9,0
20120816,1102,896.9,896.9,896.9,896.9,0
20120816,1224,894.8,894.8,894.8,894.8,0
20120816,2338,899.3,899.3,899.3,899.3,0
20120816,2340,900.5,900.5,900.5,900.5,0
20120817,0030,900,900,900,900,0
20120817,0110,900.9,900.9,900.9,900.9,0
20120817,0128,901.2,901.2,901.2,901.2,0
20120817,0140,901.5,901.5,901.5,901.5,0
20120817,0141,901.5,901.5,901.5,901.5,0
20120817,0149,901.6,901.6,901.5,901.5,0
20120817,0222,901.5,901.5,901.5,901.5,0
20120817,0303,900,900,900,900,0
20120817,0445,900.8,900.8,900.8,900.8,0
20120817,0727,898.9,898.9,898.9,898.9,0
20120817,0920,895,895,895,895,0
20120817,0942,894.9,894.9,894.9,894.9,0
20120817,0943,896.8,896.8,896.8,896.8,0
20120817,0944,895.3,896.3,895.3,896.3,0
20120817,1039,902,902,902,902,0
20120817,1042,903.5,903.5,903.5,903.5,0
20120817,1043,903.5,904,903.5,904,0
20120817,1047,902.5,902.5,902.5,902.5,0
20120817,1048,901.7,901.7,901.7,901.7,0
20120817,1057,903,903,903,903,0
20120817,1130,901,901.8,901,901.8,0
20120817,1132,900.6,900.6,900.6,900.6,0
20120817,1133,901.3,901.3,901.3,901.3,0
20120817,1134,900.6,900.6,900.6,900.6,0
20120817,1135,901.2,901.2,901.2,901.2,0
20120817,1224,903.4,903.4,901.1,901.1,0
20120818,0005,900.3,900.3,900.3,900.3,0
20120818,0006,902.9,902.9,902.9,902.9,0
20120818,0223,902.7,902.7,902.7,902.7,0
20120818,0307,901.7,901.7,901.7,901.7,0
20120818,0329,902.1,902.1,902.1,902.1,0
20120820,0651,898.1,898.1,898.1,898.1,0
20120820,0704,895,895,895,895,0
20120820,0751,897.8,897.8,897.8,897.8,0
20120820,1047,900.5,900.5,900.5,900.5,0
20120820,1224,897.9,897.9,897.9,897.9,0
20120820,2345,898.6,898.6,898.3,898.3,0
20120821,0058,898,898,898,898,0
20120821,0709,901.8,901.8,901.8,901.8,0
20120821,0834,901.6,901.6,901.6,901.6,0
20120821,0907,906.1,906.1,906.1,906.1,0
20120821,0921,905,905,905,905,0
20120821,0922,906.8,906.8,906.8,906.8,0
20120821,0930,905.7,905.7,905.7,905.7,0
20120821,0934,905.5,905.5,905.5,905.5,0
20120821,0937,905.7,905.7,905.7,905.7,0
20120821,1102,905,905,905,905,0
20120821,1104,905,905,905,905,0
20120821,1224,905.3,905.3,905.3,905.3,0
20120821,2334,907,907,907,907,0
20120822,0219,910.9,910.9,910.9,910.9,0
20120822,0236,910.8,910.8,910.8,910.8,0
20120822,0237,909.2,909.2,909,909,0
20120822,0239,910.2,910.2,910.2,910.2,0
20120822,0334,911,911,911,911,0
20120822,0404,911,911,911,911,0
20120822,0414,910.5,910.5,910,910,0
20120822,0719,908.8,909.1,908.8,909.1,0
20120822,0720,909.4,909.4,909.4,909.4,0
20120822,0819,911,911,911,911,0
20120822,0824,915,915,915,915,0
20120822,0833,913,913,913,913,0
20120822,0848,914,914,914,914,0
20120822,0855,913.8,913.8,913.8,913.8,0
20120822,0923,915,915,915,915,0
20120822,0924,915,915,915,915,0
20120822,0940,917,917,917,917,0
20120822,0942,917,917,917,917,0
20120822,0956,916,916,916,916,0
20120822,1013,915.6,915.6,915.6,915.6,0
20120822,1035,916.5,916.5,916.5,916.5,0
20120822,1051,916.5,916.5,916.5,916.5,0
20120822,1106,916.8,916.8,916.8,916.8,0
20120822,1224,915.2,916.5,915.2,915.9,0
20120822,2355,918,918.2,918,918.2,0
20120823,0031,918.4,918.4,918.4,918.4,0
20120823,0131,922,922,922,922,0
20120823,0140,925,925,925,925,0
20120823,0145,925.6,925.6,925.6,925.6,0
20120823,0206,926,926,926,926,0
20120823,0307,922.7,922.7,922.7,922.7,0
20120823,0403,924,924,924,924,0
20120823,0717,924.9,924.9,924.9,924.9,0
20120823,0849,927.6,927.6,927.6,927.6,0
20120823,0851,927,927,927,927,0
20120823,1024,928.5,928.5,928.5,928.5,0
20120823,1041,930.5,930.5,929.9,929.9,0
20120823,1043,932,932,932,932,0
20120823,1117,929.1,929.1,929.1,929.1,0
20120823,1224,926,928.5,926,928.5,0
20120823,2330,925,925,925,925,0
20120823,2332,925,925,925,925,0
20120823,2333,923.6,923.6,923,923,0
20120823,2349,924,924,924,924,0
20120824,0038,923,923,923,923,0
20120824,0040,923,923,923,923,0
20120824,0429,932.5,932.5,932.5,932.5,0
20120824,0435,933,933,933,933,0
20120824,0518,932,932,932,932,0
20120824,0523,932,933,932,933,0
20120824,0548,933.5,933.5,933.5,933.5,0
20120824,0549,934.8,934.8,934.8,934.8,0
20120824,0550,934.9,934.9,934.9,934.9,0
20120824,0607,934.8,934.8,934.8,934.8,0
20120824,0616,934.6,934.6,934.6,934.6,0
20120824,0648,936,936,936,936,0
20120824,0707,935.7,935.7,935.7,935.7,0
20120824,0814,936.8,936.8,936.8,936.8,0
20120824,0954,935.2,935.2,935.2,935.2,0
20120824,1035,933.1,933.1,933.1,933.1,0
20120824,1055,932.9,932.9,932.9,932.9,0
20120824,1106,932.9,932.9,932.9,932.9,0
20120824,1224,934.6,937,934,935.3,0
20120825,0003,937.6,937.6,937.6,937.6,0
20120825,0256,938.3,938.3,938.3,938.3,0
20120825,0329,938.1,938.1,938.1,938.1,0