Date,Time,Open,High,Low,Close,Volume
20141216,1459,40654,40654,40654,40654,0
20141217,1459,41426,41426,41426,41426,0
20141218,1459,42927,42927,42927,42927,0
20141219,1459,42989,42989,42989,42989,0
20141222,1459,43328,43328,43328,43328,0
20141223,1459,43591,43591,43591,43591,0
20141224,1420,43476,43476,43476,43476,0
20141226,1459,43464,43464,43464,43464,0
20141229,1459,43641,43641,43641,43641,0
20141230,1459,43466,43466,43466,43466,0
20141231,1322,43592,43592,43592,43592,0
20150102,1459,42949,42949,42949,42949,0
20150105,1459,41902,41902,41902,41902,0
20150106,1459,41738,41738,41738,41738,0
20150107,1459,42255,42255,42255,42255,0
20150108,1459,42923,42923,42923,42923,0
20150109,1459,42870,42870,42870,42870,0
20150112,1459,42355,42355,42355,42355,0
20150113,1459,41900,41900,41900,41900,0
20150114,1459,41300,41300,41300,41300,0
20150115,1459,41740,41740,41740,41740,0
20150116,1459,41850,41850,41850,41850,0
20150119,1459,42018,42018,42018,42018,0
20150120,1459,41975,41975,41975,41975,0
20150121,1459,42960,42960,42960,42960,0
20150122,1459,43368,43368,43368,43368,0
20150123,1459,42925,42925,42925,42925,0
20150126,1459,43115,43115,43115,43115,0
20150127,1459,42948,42948,42948,42948,0
20150128,1459,42418,42418,42418,42418,0
20150129,1459,42048,42048,42048,42048,0