Date,Time,Open,High,Low,Close,Volume
20100920,1259,3600.0,3600.0,3600.0,3600.0,0
20100921,1259,3590.5,3590.5,3590.5,3590.5,0
20100922,1259,3539.0,3539.0,3539.0,3539.0,0
20100923,1259,3524.0,3524.0,3524.0,3524.0,0
20100924,1259,3590.0,3590.0,3590.0,3590.0,0
20100927,1259,3571.0,3571.0,3571.0,3571.0,0
20100928,1259,3570.5,3570.5,3570.5,3570.5,0
20100929,1259,3545.0,3545.0,3545.0,3545.0,0
20100930,1259,3538.0,3538.0,3538.0,3538.0,0
20101001,1259,3521.0,3521.0,3521.0,3521.0,0
20101004,1259,3480.5,3480.5,3480.5,3480.5,0
20101005,1259,3550.5,3550.5,3550.5,3550.5,0
20101006,1259,3579.0,3579.0,3579.0,3579.0,0
20101007,1259,3586.5,3586.5,3586.5,3586.5,0
20101008,1259,3588.5,3588.5,3588.5,3588.5,0
20101011,1259,3592.0,3592.0,3592.0,3592.0,0
20101012,1259,3576.5,3576.5,3576.5,3576.5,0
20101013,1259,3656.0,3656.0,3656.0,3656.0,0
20101014,1259,3647.0,3647.0,3647.0,3647.0,0
20101015,1259,3660.0,3660.0,3660.0,3660.0,0
20101018,1259,3667.5,3667.5,3667.5,3667.5,0
20101019,1259,3651.5,3651.5,3651.5,3651.5,0
20101020,1259,3666.0,3666.0,3666.0,3666.0,0
20101021,1259,3709.0,3709.0,3709.0,3709.0,0
20101022,1259,3699.0,3699.0,3699.0,3699.0,0