Date,Time,Open,High,Low,Close,Volume
20130318,1410,114.171875,114.171875,114.171875,114.171875,0
20130320,1402,114.218750,114.218750,114.218750,114.218750,0
20130321,1402,114.203125,114.203125,114.203125,114.203125,0
20130322,1401,114.140625,114.140625,114.140625,114.140625,0
20130325,1402,114.203125,114.203125,114.203125,114.203125,0
20130327,1403,114.437500,114.437500,114.437500,114.437500,0
20130401,1402,114.468750,114.468750,114.468750,114.468750,0
20130402,1402,114.421875,114.421875,114.421875,114.421875,0
20130403,1401,114.625000,114.625000,114.625000,114.625000,0
20130404,1404,114.812500,114.812500,114.812500,114.812500,0
20130405,1403,114.953125,114.953125,114.953125,114.953125,0
20130408,1401,114.812500,114.812500,114.812500,114.812500,0
20130409,1413,114.859375,114.859375,114.859375,114.859375,0
20130410,1402,114.718750,114.718750,114.718750,114.718750,0
20130411,1402,114.750000,114.750000,114.750000,114.750000,0
20130415,1401,115.015625,115.015625,115.015625,115.015625,0
20130417,1403,114.984375,114.984375,114.984375,114.984375,0
20130419,1401,114.953125,114.953125,114.953125,114.953125,0
20130422,1401,115.015625,115.015625,115.015625,115.015625,0
20130424,1401,115.046875,115.046875,115.046875,115.046875,0
20130426,1401,115.187500,115.187500,115.187500,115.187500,0
20130429,1402,115.250000,115.250000,115.250000,115.250000,0
20130430,1401,115.234375,115.234375,115.234375,115.234375,0
20130501,1402,115.312500,115.312500,115.312500,115.312500,0
20130502,1402,115.375000,115.375000,115.375000,115.375000,0
20130503,1402,114.953125,114.953125,114.953125,114.953125,0
20130506,1402,114.843750,114.843750,114.843750,114.843750,0
20130507,1402,114.812500,114.812500,114.812500,114.812500,0
20130508,1401,114.921875,114.921875,114.921875,114.921875,0
20130509,1401,114.875000,114.875000,114.875000,114.875000,0
20130510,1401,114.515625,114.515625,114.515625,114.515625,0
20130513,1401,114.453125,114.453125,114.453125,114.453125,0
20130514,1402,114.359375,114.359375,114.359375,114.359375,0
20130515,1403,114.406250,114.406250,114.406250,114.406250,0
20130516,1402,114.781250,114.781250,114.781250,114.781250,0
20130517,1401,114.453125,114.453125,114.453125,114.453125,0
20130520,1402,114.437500,114.437500,114.437500,114.437500,0
20130521,1402,114.515625,114.515625,114.515625,114.515625,0
20130522,1402,114.140625,114.140625,114.140625,114.140625,0
20130523,1402,114.156250,114.156250,114.156250,114.156250,0
20130524,1201,114.109375,114.109375,114.109375,114.109375,0
20130528,1402,113.421875,113.421875,113.421875,113.421875,0
20130529,1403,113.406250,113.406250,113.406250,113.406250,0
20130530,1402,113.437500,113.437500,113.437500,113.437500,0
20130531,1412,113.250000,113.250000,113.250000,113.250000,0
20130603,1408,113.375000,113.375000,113.375000,113.375000,0
20130604,1402,112.640625,112.640625,112.640625,112.640625,0
20130605,1407,112.781250,112.781250,112.781250,112.781250,0
20130607,1402,112.437500,112.437500,112.437500,112.437500,0
20130610,1408,112.093750,112.093750,112.093750,112.093750,0
20130611,1406,112.218750,112.218750,112.218750,112.218750,0
20130612,1402,112.125000,112.125000,112.125000,112.125000,0
20130614,1407,112.843750,112.843750,112.843750,112.843750,0
20130617,1409,112.734375,112.734375,112.734375,112.734375,0