Date,Time,Open,High,Low,Close,Volume
20120801,0208,914.6,914.6,914.6,914.6,0
20120801,0210,914.2,914.2,914.2,914.2,0
20120801,0303,914,914,914,914,0
20120801,0304,914.2,918.6,914.2,918.6,0
20120801,0331,914.9,914.9,914,914,0
20120801,0333,915.5,915.5,915.5,915.5,0
20120801,0334,915.5,915.5,915.5,915.5,0
20120801,0701,913.7,913.7,913.7,913.7,0
20120801,0702,913,913,913,913,0
20120801,0915,913,913,913,913,0
20120801,1029,913,913,913,913,0
20120801,1033,915.2,915.2,915.2,915.2,0
20120801,1052,910,910,909.4,910,0
20120801,1115,912,912,912,912,0
20120801,1116,910.3,910.3,910.3,910.3,0
20120801,1135,911,911,911,911,0
20120801,1143,910,910,910,910,0
20120801,1300,911.1,911.1,911.1,911.1,0
20120802,0033,913.9,913.9,913.9,913.9,0
20120802,0208,910.6,910.6,910.6,910.6,0
20120802,0637,911.8,911.8,911.8,911.8,0
20120802,0638,908.9,908.9,908.9,908.9,0
20120802,0745,908,908,908,908,0
20120802,0916,911,911,911,911,0
20120802,0939,908,908,908,908,0
20120802,0940,906.7,906.7,906,906,0
20120802,0958,906,906,906,906,0
20120802,1008,906,906,906,906,0
20120802,1039,902.3,902.3,902.3,902.3,0
20120802,1103,904,904,904,904,0
20120802,1104,901,901,901,901,0
20120802,1118,903,903,903,903,0
20120802,1126,903.6,903.6,903.6,903.6,0
20120802,1128,901.1,901.1,901.1,901.1,0
20120802,1139,904,904,904,904,0
20120802,1142,901.2,901.2,901.2,901.2,0
20120802,1253,905,905,905,905,0
20120802,1254,902,902,902,902,0
20120802,1300,902.7,902.7,902.7,902.7,0
20120803,0030,903.2,903.2,903.2,903.2,0
20120803,0344,908.5,908.5,908.5,908.5,0
20120803,0346,904.1,904.1,903.8,903.8,0
20120803,0354,907.4,907.4,907.4,907.4,0
20120803,0355,904.7,904.7,904.7,904.7,0
20120803,0356,904.6,904.6,904.6,904.6,0
20120803,0403,907.6,907.6,903.7,903.7,0
20120803,0830,909,909,909,909,0
20120803,0955,907.1,907.1,907.1,907.1,0
20120803,0956,904.1,907.8,904.1,907.8,0
20120803,0958,905.5,905.8,905.5,905.8,0
20120803,1004,909.7,909.7,909.7,909.7,0
20120803,1300,906.5,906.5,906.5,906.5,0
20120804,0330,906.5,906.5,906.5,906.5,0
20120806,0207,907,907,907,907,0
20120806,0226,904,904,904,904,0
20120806,0305,904,904,904,904,0
20120806,0306,904,904,904,904,0
20120806,0310,906.4,906.4,904.3,904.3,0
20120806,0412,908.5,908.5,908.5,908.5,0
20120806,0801,906,906,906,906,0
20120806,0802,901.2,901.2,901.2,901.2,0
20120806,0819,900.4,900.4,900,900,0
20120806,0829,905,905,905,905,0
20120806,0830,900,900,900,900,0
20120806,0831,905,905,900,900,0
20120806,0835,905.4,905.4,905.4,905.4,0
20120806,0841,905.4,905.4,905.4,905.4,0
20120806,1044,907,907,907,907,0
20120806,1049,907,907,907,907,0
20120806,1056,908.5,909,908.5,909,0
20120806,1158,906.5,906.5,906.5,906.5,0
20120806,1300,905.4,905.4,905.4,905.4,0
20120807,0403,911.1,911.1,911.1,911.1,0
20120807,0407,911.8,911.8,908.8,908.8,0
20120807,0632,906.7,906.7,906.7,906.7,0
20120807,0703,909.3,909.3,909.3,909.3,0
20120807,0710,908.1,908.1,908.1,908.1,0
20120807,0733,907.8,907.8,907.8,907.8,0
20120807,0950,908.7,908.7,908.7,908.7,0
20120807,1047,905,905,905,905,0
20120807,1226,907.3,907.3,907.3,907.3,0
20120807,1248,907.3,907.3,907.3,907.3,0
20120807,1300,908.1,908.1,908.1,908.1,0
20120808,0030,905.6,905.6,905.6,905.6,0
20120808,0131,905,905,905,905,0
20120808,0351,905.7,905.7,905.7,905.7,0
20120808,0356,904.5,904.5,904.5,904.5,0
20120808,0639,904.3,904.3,904.3,904.3,0
20120808,0731,903.5,903.5,903.5,903.5,0
20120808,0938,903.9,903.9,903.9,903.9,0
20120808,0958,903.7,903.7,903.7,903.7,0
20120808,1000,903.7,903.7,903.7,903.7,0
20120808,1300,904.2,904.2,904.2,904.2,0
20120809,0048,904,904,904,904,0
20120809,0208,901.5,901.5,901.5,901.5,0
20120809,0214,901.4,901.4,901.4,901.4,0
20120809,0306,900.1,900.1,900.1,900.1,0
20120809,0307,900,900,900,900,0
20120809,0310,900,900,900,900,0
20120809,0317,900.1,900.1,900,900,0
20120809,0549,902.5,902.5,902.5,902.5,0
20120809,0705,900.4,900.4,900.4,900.4,0
20120809,0847,900.3,900.3,900.3,900.3,0
20120809,0907,901,901,901,901,0
20120809,0933,898.8,898.8,898.8,898.8,0
20120809,0951,899,899,899,899,0
20120809,1057,899.1,899.1,899.1,899.1,0
20120809,1214,897.3,897.3,897.3,897.3,0
20120809,1244,898.3,898.3,898.3,898.3,0
20120809,1246,898.3,898.3,898.3,898.3,0
20120809,1300,899.5,899.5,899.5,899.5,0
20120810,0030,894.5,894.5,893.8,893.8,0
20120810,0031,892,892,892,892,0
20120810,0046,894.1,894.1,894.1,894.1,0
20120810,0048,894,894,894,894,0
20120810,0119,894,894,894,894,0
20120810,0128,892.6,892.6,892.6,892.6,0
20120810,0456,891,891.7,891,891.7,0
20120810,0549,891.7,891.7,891.7,891.7,0
20120810,0624,890,890,890,890,0
20120810,0638,890,890,890,890,0
20120810,0648,890.8,890.8,890.8,890.8,0
20120810,0659,890,890,890,890,0
20120810,0700,889.7,889.7,889.7,889.7,0
20120810,0701,889.3,889.3,889.3,889.3,0
20120810,0704,888.3,888.3,888.3,888.3,0
20120810,0736,889.5,889.5,889.5,889.5,0
20120810,0748,889.1,889.1,889.1,889.1,0
20120810,0758,886.7,886.7,886.7,886.7,0
20120810,0927,887,887,887,887,0
20120810,0936,888.7,888.7,888.7,888.7,0
20120810,0942,890,890,890,890,0
20120810,0944,892,892,892,892,0
20120810,0945,891,891,891,891,0
20120810,0946,891,891,891,891,0
20120810,0954,891.5,891.5,891.5,891.5,0
20120810,1244,888.1,888.1,888.1,888.1,0
20120810,1246,888,888,888,888,0
20120810,1247,888.2,888.2,888.2,888.2,0
20120810,1300,889.8,889.8,889.8,889.8,0
20120811,0030,886,886,886,886,0
20120811,0106,885.3,885.3,885.3,885.3,0
20120811,0107,885.3,885.3,884.8,884.8,0
20120811,0109,884.8,884.8,884.8,884.8,0
20120811,0117,886,886,886,886,0
20120811,0240,886.9,886.9,886.9,886.9,0
20120811,0259,887,887,887,887,0
20120811,0330,885.8,885.8,885.8,885.8,0
20120813,0030,890,890,889.9,889.9,0
20120813,0400,890,890,890,890,0
20120813,0620,890.9,890.9,890.9,890.9,0
20120813,0650,890,890,890,890,0
20120813,0907,889,889,889,889,0
20120813,1010,890.9,890.9,890.9,890.9,0
20120813,1015,891.1,891.1,891.1,891.1,0
20120813,1017,891,891,890.1,890.1,0
20120813,1018,891,892,891,892,0
20120813,1019,892.7,892.7,892.7,892.7,0
20120813,1028,891.5,891.5,891.5,891.5,0
20120813,1124,890,890,890,890,0
20120813,1135,892.5,892.5,892.5,892.5,0
20120813,1300,891.2,891.2,891.2,891.2,0
20120814,0043,894.8,894.8,894.8,894.8,0
20120814,0221,894.8,894.8,894.8,894.8,0
20120814,0333,894.5,894.5,894.5,894.5,0
20120814,0348,896,896,896,896,0
20120814,0352,896.4,896.5,896.4,896.5,0
20120814,0428,898.9,898.9,898.9,898.9,0
20120814,0431,899.4,899.4,899.4,899.4,0
20120814,0437,900,901,900,901,0
20120814,0508,901,901,901,901,0
20120814,0514,902.1,902.1,902.1,902.1,0
20120814,0526,900.8,900.8,900.8,900.8,0
20120814,0546,900.3,900.3,900.3,900.3,0
20120814,0555,901,901,901,901,0
20120814,0626,900.6,900.6,900.6,900.6,0
20120814,0652,900.7,900.7,900.7,900.7,0
20120814,0708,903.2,903.2,903.2,903.2,0
20120814,0715,903.5,903.5,903.5,903.5,0
20120814,0722,903.3,903.3,903.3,903.3,0
20120814,0820,900.6,900.6,900.6,900.6,0
20120814,0838,900.9,900.9,900.9,900.9,0
20120814,0907,900,900,900,900,0
20120814,0925,898.5,898.5,898.5,898.5,0
20120814,0926,898,898,898,898,0
20120814,1130,900.4,900.4,900.4,900.4,0
20120814,1132,900.6,900.6,900.6,900.6,0
20120814,1300,900.9,900.9,900.9,900.9,0
20120816,0036,897,897,897,897,0
20120816,0112,895.1,895.1,895.1,895.1,0
20120816,0127,896.8,896.8,896.8,896.8,0
20120816,0155,897,897,897,897,0
20120816,0222,895,895,895,895,0
20120816,0224,893.8,893.8,893.8,893.8,0
20120816,0239,895.6,895.6,895.6,895.6,0
20120816,0256,896.2,896.2,896.2,896.2,0
20120816,0257,894,894,894,894,0
20120816,0301,893.5,893.5,893.5,893.5,0
20120816,0442,894.3,894.3,894.3,894.3,0
20120816,0527,894,894,894,894,0
20120816,0623,893.1,893.1,893.1,893.1,0
20120816,0704,891.9,891.9,891.9,891.9,0
20120816,0808,893.6,893.6,893.6,893.6,0
20120816,0821,893.9,893.9,893.9,893.9,0
20120816,0835,891.8,891.8,891.8,891.8,0
20120816,0903,892,892,892,892,0
20120816,0949,895,895,895,895,0
20120816,0952,895,895,895,895,0
20120816,1004,895.6,895.6,895.6,895.6,0
20120816,1129,898,898,898,898,0
20120816,1204,898.5,898.5,898.5,898.5,0
20120816,1251,897.7,897.7,897.7,897.7,0
20120816,1300,895.1,895.1,895.1,895.1,0
20120817,0030,899.1,899.1,899.1,899.1,0
20120817,0104,899.6,899.6,899.6,899.6,0
20120817,0120,899.9,899.9,899.9,899.9,0
20120817,0123,900,900,900,900,0
20120817,0223,901,901,901,901,0
20120817,0256,899,899,899,899,0
20120817,0301,900.1,900.1,900.1,900.1,0
20120817,0302,900.1,900.1,900.1,900.1,0
20120817,0303,900.1,900.1,900.1,900.1,0
20120817,0305,900.5,900.5,900.5,900.5,0
20120817,0426,900.2,900.2,900.2,900.2,0
20120817,0444,899.1,899.1,899.1,899.1,0
20120817,0516,900,900,900,900,0
20120817,0556,899,899,899,899,0
20120817,0627,900,900,900,900,0
20120817,0645,898.8,898.8,898.8,898.8,0
20120817,0727,899,899,899,899,0
20120817,0740,896.2,896.2,896.2,896.2,0
20120817,0805,898,898,898,898,0
20120817,0919,896,896,896,896,0
20120817,0929,895,895,895,895,0
20120817,0930,895,895.1,894,895.1,0
20120817,0932,896,896,896,896,0
20120817,0941,896,896,896,896,0
20120817,1006,899,899,899,899,0
20120817,1014,899,900,899,900,0
20120817,1022,899.5,899.5,899.5,899.5,0
20120817,1025,900,900,900,900,0
20120817,1039,901.9,901.9,901.9,901.9,0
20120817,1054,902.1,902.1,902.1,902.1,0
20120817,1111,901,901,901,901,0
20120817,1158,901.9,902,901.9,902,0
20120817,1223,903,903,903,903,0
20120817,1300,901,901,901,901,0
20120818,0030,901.3,901.3,900,900,0
20120818,0235,900.2,900.2,900.2,900.2,0
20120818,0327,900.1,900.1,900.1,900.1,0
20120818,0330,900.7,900.7,900.7,900.7,0
20120818,0429,896.4,897.4,895,895,0
20120820,0748,897.2,897.2,897.2,897.2,0
20120820,0801,897,897,897,897,0
20120820,0812,898.8,898.9,898.8,898.9,0
20120820,0826,898.5,898.5,898.5,898.5,0
20120820,0833,898.9,898.9,898.9,898.9,0
20120820,0907,897.5,897.5,897.5,897.5,0
20120820,0911,896.7,896.7,896.7,896.7,0
20120820,0932,897,897,897,897,0
20120820,1030,899.3,899.3,899.3,899.3,0
20120820,1036,900,900,900,900,0
20120820,1206,899.6,899.6,899.6,899.6,0
20120820,1300,898.5,898.5,898.5,898.5,0
20120821,0030,900.1,900.1,900.1,900.1,0
20120821,0100,898,898,898,898,0
20120821,0127,898.1,898.1,898.1,898.1,0
20120821,0210,899,899,899,899,0
20120821,0249,900,900,900,900,0
20120821,0305,900,900,900,900,0
20120821,0439,899.1,899.1,899.1,899.1,0
20120821,0512,900.6,900.6,900.6,900.6,0
20120821,0538,901.1,901.1,901.1,901.1,0
20120821,0723,900.9,900.9,900.9,900.9,0
20120821,0758,902,902,902,902,0
20120821,0816,903,903,903,903,0
20120821,0826,903.1,903.1,903.1,903.1,0
20120821,0831,902,902,902,902,0
20120821,0900,904.9,905,904.9,905,0
20120821,0904,905.2,906,905.2,906,0
20120821,0906,907,907,907,907,0
20120821,0916,905,905,905,905,0
20120821,0923,904.7,904.7,904.7,904.7,0
20120821,0927,906,906,906,906,0
20120821,0938,906,906,906,906,0
20120821,0946,906.2,906.2,906.2,906.2,0
20120821,0947,907.5,907.5,907.5,907.5,0
20120821,1004,905,905,905,905,0
20120821,1006,905,905,905,905,0
20120821,1018,906,906,906,906,0
20120821,1043,905,905,905,905,0
20120821,1047,906.4,906.6,906.4,906.6,0
20120821,1057,905.1,905.1,905.1,905.1,0
20120821,1121,906,906,906,906,0
20120821,1300,905.9,905.9,905.9,905.9,0
20120822,0030,910.2,910.2,910.2,910.2,0
20120822,0116,908.3,908.3,908.3,908.3,0
20120822,0141,909.8,909.8,909.8,909.8,0
20120822,0200,910.9,910.9,910.9,910.9,0
20120822,0206,911,911,911,911,0
20120822,0207,911,911,911,911,0
20120822,0219,911,911,911,911,0
20120822,0311,911,911,911,911,0
20120822,0349,911.3,911.3,911.3,911.3,0
20120822,0405,910.9,910.9,910.9,910.9,0
20120822,0509,911,911,911,911,0
20120822,0539,911,911,911,911,0
20120822,0549,910.5,910.5,910.5,910.5,0
20120822,0720,907.7,907.7,907.7,907.7,0
20120822,0726,908,908,908,908,0
20120822,0742,907.5,907.5,907.5,907.5,0
20120822,0807,909,909,909,909,0
20120822,0819,909.9,911,909.9,911,0
20120822,0924,915,915,915,915,0
20120822,0931,916.2,916.2,916.2,916.2,0
20120822,1008,915,915,915,915,0
20120822,1042,914.4,914.4,914.4,914.4,0
20120822,1059,914.3,914.3,914.3,914.3,0
20120822,1118,914.7,914.7,914.7,914.7,0
20120822,1125,914.3,914.3,914.3,914.3,0
20120822,1138,915,915,915,915,0
20120822,1204,915.2,915.2,915.2,915.2,0
20120822,1249,916,916,916,916,0
20120822,1300,915,915,915,915,0
20120823,0030,918,918.4,917,918.4,0
20120823,0040,919.5,919.5,919.5,919.5,0
20120823,0112,919,919,919,919,0
20120823,0119,920,920,920,920,0
20120823,0120,921.1,921.1,921.1,921.1,0
20120823,0125,922,922,922,922,0
20120823,0132,922,922,922,922,0
20120823,0141,924.4,924.4,924.4,924.4,0
20120823,0144,924,924.5,924,924.5,0
20120823,0145,925,925,925,925,0
20120823,0152,925,925,925,925,0
20120823,0154,924.1,924.1,924,924,0
20120823,0155,924,924,924,924,0
20120823,0204,925,925,925,925,0
20120823,0214,924.7,924.7,924.7,924.7,0
20120823,0217,924.5,924.5,924.5,924.5,0
20120823,0225,924.1,924.1,924.1,924.1,0
20120823,0242,923.2,923.2,923.2,923.2,0
20120823,0327,922.5,922.5,922.4,922.4,0
20120823,0329,920.8,920.8,920.8,920.8,0
20120823,0331,922,922,922,922,0
20120823,0347,923.3,923.3,923.3,923.3,0
20120823,0403,923.5,923.5,923.5,923.5,0
20120823,0446,925,925,925,925,0
20120823,0447,924.8,924.8,924.8,924.8,0
20120823,0544,921.8,921.8,921.8,921.8,0
20120823,0705,921,921,921,921,0
20120823,0843,926.6,926.6,926.6,926.6,0
20120823,0844,925.6,925.6,925.6,925.6,0
20120823,0924,925,925,925,925,0
20120823,0933,925.3,925.3,925.3,925.3,0
20120823,1000,925,925,925,925,0
20120823,1006,926.1,926.1,926.1,926.1,0
20120823,1007,927.2,927.2,927.2,927.2,0
20120823,1009,927.2,927.2,927.2,927.2,0
20120823,1020,926.9,926.9,926.9,926.9,0
20120823,1022,928,928,928,928,0
20120823,1029,929,929,928.7,928.7,0
20120823,1041,929.9,930.4,929.9,930.4,0
20120823,1043,932.3,932.3,932.3,932.3,0
20120823,1050,932.1,932.1,932.1,932.1,0
20120823,1100,931.3,931.3,931.3,931.3,0
20120823,1109,930,930,929.2,929.2,0
20120823,1126,929.7,929.7,929.7,929.7,0
20120823,1245,926.3,926.3,926.3,926.3,0
20120823,1300,930.1,930.1,930.1,930.1,0
20120824,0030,923.2,923.2,923,923,0
20120824,0146,927.3,927.3,927.3,927.3,0
20120824,0204,930,930,930,930,0
20120824,0213,929.9,930,929.9,930,0
20120824,0217,930,930,930,930,0
20120824,0233,929.2,929.2,929.2,929.2,0
20120824,0322,930,930,930,930,0
20120824,0354,931.7,931.7,931.7,931.7,0
20120824,0410,933,933,933,933,0
20120824,0451,931.6,931.6,931.6,931.6,0
20120824,0510,934.1,934.1,934.1,934.1,0
20120824,0523,933,933,933,933,0
20120824,0548,934,934,934,934,0
20120824,0551,935,935,935,935,0
20120824,0615,936,936,936,936,0
20120824,0617,934,934,934,934,0
20120824,0628,934.7,934.7,934.7,934.7,0
20120824,0650,935.1,935.1,935.1,935.1,0
20120824,0655,937.1,937.1,937.1,937.1,0
20120824,0720,935.1,935.1,935.1,935.1,0
20120824,0722,935.8,935.8,935.8,935.8,0
20120824,0737,933.9,933.9,933.9,933.9,0
20120824,0746,936.3,936.3,936.3,936.3,0
20120824,0804,935.5,935.5,935.5,935.5,0
20120824,0811,935.3,935.3,935.3,935.3,0
20120824,0823,936.1,936.1,936.1,936.1,0
20120824,0902,935,935,935,935,0
20120824,0949,937,937,937,937,0
20120824,0950,937,937.2,937,937.2,0
20120824,1023,935.9,935.9,935.7,935.7,0
20120824,1032,931.7,931.7,931.7,931.7,0
20120824,1040,934.7,934.7,934.7,934.7,0
20120824,1045,932.4,932.4,932.4,932.4,0
20120824,1046,932.1,932.1,932.1,932.1,0
20120824,1129,934,934,934,934,0
20120824,1131,934.4,934.4,934.4,934.4,0
20120824,1256,936.5,936.5,936.5,936.5,0
20120824,1258,936.5,936.5,936.5,936.5,0
20120824,1300,934,934,934,934,0
20120825,0330,934,934,934,934,0