Date,Time,Open,High,Low,Close,Volume
20130318,1359,116.593750,116.593750,116.593750,116.593750,0
20130319,1359,117.031250,117.031250,117.031250,117.031250,0
20130320,1359,116.718750,116.718750,116.718750,116.718750,0
20130321,1359,116.718750,116.718750,116.718750,116.718750,0
20130322,1359,116.781250,116.781250,116.781250,116.781250,0
20130325,1359,116.828125,116.828125,116.828125,116.828125,0
20130326,1359,116.687500,116.687500,116.687500,116.687500,0
20130327,1359,117.265625,117.265625,117.265625,117.265625,0
20130328,1202,117.140625,117.140625,117.140625,117.140625,0
20130401,1359,117.390625,117.390625,117.390625,117.390625,0
20130402,1359,117.156250,117.156250,117.156250,117.156250,0
20130403,1359,117.656250,117.656250,117.656250,117.656250,0
20130404,1359,118.140625,118.140625,118.140625,118.140625,0
20130405,1359,118.812500,118.812500,118.812500,118.812500,0
20130408,1359,118.265625,118.265625,118.265625,118.265625,0
20130409,1359,118.218750,118.218750,118.218750,118.218750,0
20130410,1359,117.703125,117.703125,117.703125,117.703125,0
20130411,1359,117.921875,117.921875,117.921875,117.921875,0
20130412,1359,118.484375,118.484375,118.484375,118.484375,0
20130415,1359,118.781250,118.781250,118.781250,118.781250,0
20130416,1359,118.609375,118.609375,118.609375,118.609375,0
20130417,1359,118.796875,118.796875,118.796875,118.796875,0
20130418,1359,119.078125,119.078125,119.078125,119.078125,0
20130419,1359,118.828125,118.828125,118.828125,118.828125,0
20130422,1359,118.828125,118.828125,118.828125,118.828125,0
20130423,1359,118.796875,118.796875,118.796875,118.796875,0
20130424,1359,118.828125,118.828125,118.828125,118.828125,0
20130425,1359,118.750000,118.750000,118.750000,118.750000,0
20130426,1359,119.187500,119.187500,119.187500,119.187500,0
20130429,1359,119.250000,119.250000,119.250000,119.250000,0
20130430,1359,119.140625,119.140625,119.140625,119.140625,0
20130501,1359,119.406250,119.406250,119.406250,119.406250,0
20130502,1359,119.562500,119.562500,119.562500,119.562500,0
20130503,1359,118.421875,118.421875,118.421875,118.421875,0
20130506,1359,118.187500,118.187500,118.187500,118.187500,0
20130507,1359,118.062500,118.062500,118.062500,118.062500,0
20130508,1359,118.250000,118.250000,118.250000,118.250000,0
20130509,1359,118.140625,118.140625,118.140625,118.140625,0
20130510,1359,117.312500,117.312500,117.312500,117.312500,0
20130513,1359,117.031250,117.031250,117.031250,117.031250,0
20130514,1359,116.812500,116.812500,116.812500,116.812500,0
20130515,1359,116.984375,116.984375,116.984375,116.984375,0
20130516,1359,117.890625,117.890625,117.890625,117.890625,0
20130517,1359,116.906250,116.906250,116.906250,116.906250,0
20130520,1359,116.828125,116.828125,116.828125,116.828125,0
20130521,1359,117.109375,117.109375,117.109375,117.109375,0
20130522,1359,116.234375,116.234375,116.234375,116.234375,0
20130523,1359,116.296875,116.296875,116.296875,116.296875,0
20130524,1201,116.312500,116.312500,116.312500,116.312500,0
20130528,1359,115.000000,115.000000,115.000000,115.000000,0
20130529,1359,115.046875,115.046875,115.046875,115.046875,0
20130530,1359,115.093750,115.093750,115.093750,115.093750,0
20130531,1359,114.609375,114.609375,114.609375,114.609375,0
20130603,1359,114.859375,114.859375,114.859375,114.859375,0
20130604,1359,113.765625,113.765625,113.765625,113.765625,0
20130605,1359,114.203125,114.203125,114.203125,114.203125,0
20130606,1359,114.500000,114.500000,114.500000,114.500000,0
20130607,1359,113.640625,113.640625,113.640625,113.640625,0
20130610,1359,112.968750,112.968750,112.968750,112.968750,0
20130611,1359,113.296875,113.296875,113.296875,113.296875,0
20130612,1359,113.015625,113.015625,113.015625,113.015625,0
20130613,1359,113.703125,113.703125,113.703125,113.703125,0
20130614,1359,114.140625,114.140625,114.140625,114.140625,0
20130617,1359,113.796875,113.796875,113.796875,113.796875,0