Date,Time,Open,High,Low,Close,Volume
20120801,1224,104.65,104.65,104.65,104.65,0
20120802,1114,104.1,104.25,104.1,104.25,0
20120802,1115,104.1,104.3,104.1,104.3,0
20120802,1224,104.2,104.2,104.2,104.2,0
20120803,0353,104.55,104.55,104.55,104.55,0
20120803,0356,104.35,104.35,104.35,104.35,0
20120803,0506,104.4,104.4,104.4,104.4,0
20120803,0508,104.15,104.15,104.15,104.15,0
20120803,1202,104.3,104.5,104.3,104.5,0
20120803,1224,104.4,104.4,104.4,104.4,0
20120804,0329,104.4,104.4,104.4,104.4,0
20120806,1224,104.4,104.4,104.4,104.4,0
20120807,0438,104.7,104.7,104.7,104.7,0
20120807,0545,104.8,104.8,104.8,104.8,0
20120807,0547,104.65,104.65,104.65,104.65,0
20120807,1224,104.6,104.8,104.6,104.7,0
20120808,0510,104.6,104.6,104.6,104.6,0
20120808,0515,104.85,104.85,104.85,104.85,0
20120808,0839,104.6,104.6,104.6,104.6,0
20120808,0842,104.85,104.85,104.85,104.85,0
20120808,1224,104.75,104.75,104.75,104.75,0
20120809,0139,104.8,104.8,104.7,104.7,0
20120809,0140,104.75,104.75,104.75,104.75,0
20120809,0141,104.6,104.6,104.6,104.6,0
20120809,0142,104.7,104.7,104.7,104.7,0
20120809,0143,104.6,104.6,104.6,104.6,0
20120809,0144,104.7,104.7,104.7,104.7,0
20120809,0158,104.8,104.8,104.8,104.8,0
20120809,0639,105,105,105,105,0
20120809,0957,104.5,104.5,104.5,104.5,0
20120809,1224,104.7,104.7,104.7,104.7,0
20120810,1224,104.7,104.7,104.7,104.7,0
20120811,0329,104.7,104.7,104.7,104.7,0
20120813,0136,104,104,104,104,0
20120813,1000,103.7,103.7,103.7,103.7,0
20120813,1004,103.5,103.5,103.5,103.5,0
20120813,1029,103.3,103.3,103.3,103.3,0
20120813,1031,103.6,103.6,103.6,103.6,0
20120813,1040,103.65,103.65,103.65,103.65,0
20120813,1049,103.45,103.45,103.45,103.45,0
20120813,1224,103.6,103.6,103.6,103.6,0
20120814,0245,104.15,104.15,104.15,104.15,0
20120814,1224,104.15,104.15,104.15,104.15,0
20120816,0031,103.35,103.35,103.35,103.35,0
20120816,0118,103.05,103.05,103.05,103.05,0
20120816,0249,103.1,103.1,103.1,103.1,0
20120816,0527,103,103,103,103,0
20120816,0625,102.75,102.75,102.75,102.75,0
20120816,0658,102.25,102.25,102.25,102.25,0
20120816,0704,102,102,102,102,0
20120816,0734,102.5,102.5,102.5,102.5,0
20120816,0807,102.5,102.5,102.5,102.5,0
20120816,0909,102.05,102.05,102.05,102.05,0
20120816,0914,102.05,102.05,102.05,102.05,0
20120816,1002,102,102,102,102,0
20120816,1021,102,102,102,102,0
20120816,1046,101.9,101.9,101.9,101.9,0
20120816,1111,102.1,102.1,102.1,102.1,0
20120816,1224,102.1,102.1,102.1,102.1,0
20120817,0008,102.45,102.45,102.45,102.45,0
20120817,0014,102.45,102.45,102.45,102.45,0
20120817,0128,102.85,102.85,102.85,102.85,0
20120817,0409,102.6,102.6,102.6,102.6,0
20120817,1224,102.6,102.6,102.6,102.6,0
20120818,0329,102.6,102.6,102.6,102.6,0
20120820,0634,101.95,101.95,101.95,101.95,0
20120820,1032,102.5,102.5,102.5,102.5,0
20120820,1224,102.1,102.1,102.1,102.1,0
20120821,0254,102.75,102.75,102.75,102.75,0
20120821,0432,103,103,103,103,0
20120821,0621,103.25,103.25,103.2,103.25,0
20120821,0725,103.1,103.1,103.1,103.1,0
20120821,0909,103.2,103.2,103.2,103.2,0
20120821,0910,103.4,103.4,103.4,103.4,0
20120821,0914,103.4,103.4,103.4,103.4,0
20120821,1104,102.75,102.75,102.75,102.75,0
20120821,1120,102.5,102.5,102.5,102.5,0
20120821,1126,102.65,102.65,102.65,102.65,0
20120821,1153,102.3,102.3,102.3,102.3,0
20120821,1154,102.75,102.75,102.75,102.75,0
20120821,1215,102.75,102.75,102.75,102.75,0
20120821,1217,102.65,102.65,102.65,102.65,0
20120821,1224,102.7,102.7,102.7,102.7,0
20120822,0041,102.85,102.85,102.85,102.85,0
20120822,0043,103,103,103,103,0
20120822,0443,103.15,103.15,103.15,103.15,0
20120822,1144,103.2,103.2,103.2,103.2,0
20120822,1224,103.05,103.05,103.05,103.05,0
20120822,2351,103.55,103.55,103.55,103.55,0
20120823,0311,103.7,103.7,103.7,103.7,0
20120823,0405,104,104,104,104,0
20120823,0508,103.95,103.95,103.95,103.95,0
20120823,0534,104,104,104,104,0
20120823,0809,103.85,103.85,103.85,103.85,0
20120823,0820,104.2,104.2,104.2,104.2,0
20120823,0829,104.25,104.25,104.25,104.25,0
20120823,0836,104.15,104.15,104.15,104.15,0
20120823,1031,104.15,104.15,104.15,104.15,0
20120823,1045,104.05,104.05,104.05,104.05,0
20120823,1048,104.3,104.3,104.3,104.3,0
20120823,1127,104.1,104.1,104.1,104.1,0
20120823,1207,104.05,104.05,104.05,104.05,0
20120823,1224,104,104.1,103.8,104.1,0
20120824,0458,104.15,104.15,104.15,104.15,0
20120824,0509,104.35,104.35,104.35,104.35,0
20120824,0516,104.35,104.35,104.35,104.35,0
20120824,0619,104.15,104.15,104.15,104.15,0
20120824,0620,104.35,104.35,104.35,104.35,0
20120824,0628,104.4,104.4,104.4,104.4,0
20120824,0754,104.75,104.75,104.75,104.75,0
20120824,0812,104.9,104.9,104.9,104.9,0
20120824,0813,105.1,105.1,105.1,105.1,0
20120824,0814,105.4,105.4,105.4,105.4,0
20120824,0821,105.25,105.25,105.25,105.25,0
20120824,0828,105,105,105,105,0
20120824,1020,104.95,104.95,104.95,104.95,0
20120824,1129,104.85,104.85,104.85,104.85,0
20120824,1221,105,105,105,105,0
20120824,1224,104.95,105,104.95,105,0
20120825,0025,105.2,105.2,105.2,105.2,0
20120825,0051,105.2,105.2,105.2,105.2,0
20120825,0329,105.2,105.2,105.2,105.2,0