Date,Time,Open,High,Low,Close,Volume
20120906,2334,842.00,842.00,842.00,842.00,0
20120909,2334,845.25,845.25,845.25,845.25,0
20120910,2334,839.50,839.50,839.50,839.50,0
20120911,2334,841.75,841.75,841.75,841.75,0
20120912,2334,832.75,832.75,832.75,832.75,0
20120913,2334,843.00,843.00,843.00,843.00,0
20120916,2334,843.00,843.00,843.00,843.00,0
20120917,2334,799.00,799.00,799.00,799.00,0
20120918,2334,796.50,796.50,796.50,796.50,0
20120919,2334,776.00,776.00,776.00,776.00,0
20120920,2334,756.25,756.25,756.25,756.25,0
20120923,2334,756.25,756.25,756.25,756.25,0
20120924,2334,764.50,764.50,764.50,764.50,0
20120925,2334,747.00,747.00,747.00,747.00,0
20120926,2334,747.00,747.00,747.00,747.00,0
20120927,2334,728.00,728.00,728.00,728.00,0
20120930,2334,701.50,701.50,701.50,701.50,0
20121001,2334,675.75,675.75,675.75,675.75,0
20121002,2334,712.75,712.75,712.75,712.75,0
20121003,2334,681.25,681.25,681.25,681.25,0
20121004,2334,694.75,694.75,694.75,694.75,0
20121007,2334,681.50,681.50,681.50,681.50,0
20121008,2334,731.50,731.50,731.50,731.50,0
20121009,2334,735.75,735.75,735.75,735.75,0
20121010,2334,756.25,756.25,756.25,756.25,0
20121011,2334,737.25,737.25,737.25,737.25,0
20121014,2334,713.75,713.75,713.75,713.75,0
20121015,2334,712.75,712.75,712.75,712.75,0
20121016,2334,714.00,714.00,714.00,714.00,0
20121017,2334,722.50,722.50,722.50,722.50,0
20121018,2334,728.75,728.75,728.75,728.75,0
20121021,2334,752.00,752.00,752.00,752.00,0
20121022,2334,741.50,741.50,741.50,741.50,0
20121023,2334,751.25,751.25,751.25,751.25,0
20121024,2334,751.00,751.00,751.00,751.00,0
20121028,2334,733.00,733.00,733.00,733.00,0
20121029,2334,718.25,718.25,718.25,718.25,0
20121030,2334,720.00,720.00,720.00,720.00,0
20121031,2334,732.50,732.50,732.50,732.50,0
20121101,2334,719.00,719.00,719.00,719.00,0
20121104,2234,690.25,690.25,690.25,690.25,0
20121105,2234,679.25,679.25,679.25,679.25,0
20121106,2234,690.00,690.00,690.00,690.00,0
20121107,2234,675.25,675.25,675.25,675.25,0
20121108,2234,671.75,671.75,671.75,671.75,0
20121111,2234,676.00,676.00,676.00,676.00,0
20121113,2234,705.75,705.75,705.75,705.75,0