Date,Time,Open,High,Low,Close,Volume
20110427,0129,59200,59200,59200,59200,0
20110427,1900,60970,60970,60970,60970,0
20110427,2014,60050,60050,60050,60050,0
20110428,0115,60060,60060,60060,60060,0
20110428,0129,60060,60060,60060,60060,0
20110501,2004,60000,60000,60000,60000,0
20110502,0129,60000,60000,60000,60000,0
20110505,1922,58900,58900,58900,58900,0
20110506,0129,58900,58900,58900,58900,0
20110509,0129,58900,58900,58900,58900,0
20110510,0022,58500,58500,58500,58500,0
20110510,0129,58500,58500,58500,58500,0
20110511,0129,58500,58500,58500,58500,0
20110511,1900,57520,57520,57520,57520,0
20110512,0036,57700,57700,57700,57700,0
20110512,0038,58310,58310,58310,58310,0
20110512,0129,58310,58310,58310,58310,0
20110512,2359,57740,57740,57740,57740,0
20110513,0129,57740,57740,57740,57740,0
20110516,0129,57740,57740,57740,57740,0
20110516,0604,57500,57500,57500,57500,0
20110516,1900,57500,57500,57500,57500,0
20110516,2311,57590,57590,57590,57590,0
20110517,0129,57590,57590,57590,57590,0
20110517,1900,59350,59350,59350,59350,0
20110517,1936,58300,58300,58300,58300,0
20110517,2015,59120,59120,59120,59120,0
20110518,0129,58300,58300,58300,58300,0
20110519,0129,58810,58810,58810,58810,0
20110519,0841,58810,58810,58810,58810,0
20110519,2055,58810,58810,58810,58810,0
20110519,2056,60200,60200,60200,60200,0
20110519,2347,58510,58510,58510,58510,0
20110519,2350,60190,60190,60190,60190,0
20110520,0013,59510,59510,59510,59510,0
20110520,0050,60200,60200,60200,60200,0
20110520,0129,60200,60200,60200,60200,0
20110522,2017,60500,62040,60500,62040,0
20110522,2027,61890,61890,61890,61890,0
20110522,2343,60300,60300,60300,60300,0
20110523,0112,60300,60300,60300,60300,0
20110523,0129,61370,61370,61370,61370,0
20110524,0129,61190,61190,61190,61190,0
20110524,1900,60200,60200,60200,60200,0
20110525,0129,60210,60210,60210,60210,0
20110525,1954,60990,60990,60990,60990,0
20110525,1958,61000,61000,61000,61000,0
20110525,2003,61000,61000,61000,61000,0
20110525,2012,61460,61460,61460,61460,0
20110525,2013,61460,61460,61460,61460,0
20110525,2032,61010,61010,61010,61010,0
20110525,2100,61010,61010,61010,61010,0
20110525,2133,61020,61020,61020,61020,0
20110525,2136,61020,61020,61020,61020,0
20110525,2139,61020,61020,61020,61020,0
20110525,2147,61020,61020,61020,61020,0
20110525,2250,61330,61330,61330,61330,0
20110525,2252,61330,61330,61330,61330,0
20110525,2253,61450,61450,61450,61450,0
20110525,2256,61450,61450,61450,61450,0
20110525,2300,61450,61450,61450,61450,0
20110525,2301,61320,61460,61320,61460,0
20110525,2335,61310,61310,61310,61310,0
20110526,0002,61400,61400,61400,61400,0
20110526,0005,61470,61490,61470,61490,0
20110526,0006,61490,61500,61490,61490,0
20110526,0007,61500,61500,61500,61500,0
20110526,0008,61400,61400,61400,61400,0
20110526,0010,61400,61400,61400,61400,0
20110526,0014,61400,61400,61400,61400,0
20110526,0036,61370,61370,61370,61370,0
20110526,0046,61500,61500,61110,61110,0
20110526,0048,61110,61110,61110,61110,0
20110526,0117,61500,62090,61500,62090,0
20110526,0129,61500,61500,61500,61500,0
20110526,1901,61390,61390,61390,61390,0
20110526,2116,61000,61000,61000,61000,0
20110526,2146,61000,61000,61000,61000,0
20110526,2246,60990,60990,60990,60990,0
20110526,2342,60990,61380,60990,61380,0
20110527,0051,61050,61050,61050,61050,0
20110527,0052,61390,61390,61390,61390,0
20110527,0128,61390,61390,61390,61390,0
20110527,0129,61050,61050,61050,61050,0
20110529,1900,61050,61050,61050,61050,0
20110529,2244,60510,60510,60510,60510,0
20110529,2306,60510,60510,60510,60510,0
20110530,0129,60510,60510,60510,60510,0
20110530,1900,59900,59900,59900,59900,0
20110530,2129,61370,61370,61370,61370,0
20110530,2201,61010,61010,61010,61010,0
20110530,2202,61010,61010,61010,61010,0
20110530,2205,61010,61010,61010,61010,0
20110530,2209,61010,61010,61010,61010,0
20110530,2211,61010,61010,61010,61010,0
20110530,2212,61000,61000,61000,61000,0
20110530,2213,61010,61010,61010,61010,0
20110530,2214,61010,61010,61010,61010,0
20110530,2215,61010,61010,61010,61010,0
20110530,2216,61010,61010,61010,61010,0
20110530,2219,61010,61370,61010,61370,0
20110530,2220,61010,61370,61010,61370,0
20110531,0034,61000,61010,61000,61010,0
20110531,0128,61380,61500,61380,61500,0
20110531,0129,61470,61470,61470,61470,0
20110531,1917,61020,61020,60190,60190,0
20110531,2335,60200,60200,60200,60200,0
20110531,2338,60150,60150,60150,60150,0
20110601,0128,60890,60900,60890,60900,0
20110601,0129,60900,60900,60900,60900,0
20110601,0723,60390,60390,60390,60390,0
20110602,0129,60390,60390,60390,60390,0
20110603,0129,60390,60390,60390,60390,0
20110606,0129,60390,60390,60390,60390,0
20110606,1900,59800,59800,59800,59800,0
20110606,1901,59800,59800,59800,59800,0
20110606,1942,59540,59540,59540,59540,0
20110606,2011,59510,59510,59510,59510,0
20110607,0013,59500,59500,59500,59500,0
20110607,0021,60000,60000,60000,60000,0
20110607,0129,60000,60000,60000,60000,0
20110607,0545,60000,60000,60000,60000,0
20110607,2343,58900,58900,58900,58900,0
20110607,2345,60000,60300,60000,60300,0
20110608,0002,58900,58900,58900,58900,0
20110608,0100,60150,60150,60150,60150,0
20110608,0129,60150,60150,60150,60150,0
20110608,0300,60100,60100,60100,60100,0
20110608,1900,59010,59010,59010,59010,0
20110608,1907,59200,59200,59200,59200,0
20110608,1924,59010,59010,59010,59010,0
20110608,1932,59010,59010,59010,59010,0
20110608,2013,59010,59010,59010,59010,0
20110608,2014,59010,59010,59010,59010,0
20110608,2100,59010,59010,59010,59010,0
20110608,2246,59010,59010,59010,59010,0
20110608,2339,59010,59010,59010,59010,0
20110609,0129,59010,59010,59010,59010,0
20110609,0738,59990,59990,59990,59990,0
20110609,1900,58810,58810,58810,58810,0
20110610,0129,58810,58810,58810,58810,0
20110612,1900,59590,59590,59590,59590,0
20110613,0129,59230,59230,59230,59230,0
20110614,0129,59230,59230,59230,59230,0
20110614,1908,58950,58950,58950,58950,0
20110614,1932,58700,58700,58700,58700,0
20110615,0035,58700,58700,58700,58700,0
20110615,0129,58700,58700,58700,58700,0
20110615,2115,58730,58730,58730,58730,0
20110615,2312,58710,58710,58710,58710,0
20110615,2320,58700,58700,58700,58700,0
20110616,0022,57400,57400,57400,57400,0
20110616,0024,57400,57400,57400,57400,0
20110616,0039,57200,57200,57200,57200,0
20110616,0129,57200,57200,57200,57200,0
20110616,0304,57970,57970,57970,57970,0
20110616,0417,57800,57800,57800,57800,0
20110616,0428,57710,57710,57710,57710,0
20110616,0429,57600,57600,57600,57600,0
20110616,0751,57600,57600,57600,57600,0
20110616,0813,57700,57700,57700,57700,0
20110616,1900,57700,57700,57700,57700,0
20110616,2030,57700,57700,57700,57700,0
20110616,2228,57700,57700,57700,57700,0
20110617,0129,57700,57700,57700,57700,0
20110617,0301,57900,57900,57900,57900,0
20110617,0816,57190,57190,57190,57190,0
20110620,0129,57190,57190,57190,57190,0
20110620,1900,58000,58000,58000,58000,0
20110620,1903,57170,57170,57170,57170,0
20110620,1905,57150,57150,57150,57150,0
20110620,1906,57100,57100,57100,57100,0
20110620,1920,57000,57000,57000,57000,0
20110620,1945,57000,57390,57000,57390,0
20110620,2330,57300,57300,57300,57300,0
20110621,0129,57300,57300,57300,57300,0
20110621,1900,57490,57490,57490,57490,0
20110621,1912,57040,57040,57040,57040,0
20110621,1951,57050,57050,57050,57050,0
20110621,2002,57050,57050,57050,57050,0
20110621,2037,57050,57050,57050,57050,0
20110621,2137,57050,57050,57050,57050,0
20110621,2252,57100,57100,57100,57100,0
20110621,2259,57500,57500,57500,57500,0
20110622,0101,57100,57100,57100,57100,0
20110622,0129,57100,57100,57100,57100,0
20110622,0825,57000,57000,57000,57000,0
20110622,1900,56950,56950,56950,56950,0
20110622,1909,56650,56650,56280,56280,0
20110622,2325,56550,56550,56550,56550,0
20110623,0129,56550,56550,56550,56550,0
20110623,1900,56210,56210,56210,56210,0
20110623,1904,56200,56200,56200,56200,0
20110623,1907,56110,56110,56110,56110,0
20110623,1936,56300,56300,56300,56300,0
20110623,2057,56200,56200,56200,56200,0
20110623,2109,56200,56200,56200,56200,0
20110623,2141,56780,56780,56780,56780,0
20110623,2230,56040,56040,56040,56040,0
20110623,2231,57000,57000,57000,57000,0
20110624,0039,56070,56070,55890,55890,0
20110624,0123,56080,56080,56080,56080,0
20110624,0129,56080,56080,56080,56080,0
20110626,1949,56000,56000,56000,56000,0
20110626,2200,55810,55810,55810,55810,0
20110627,0129,55810,55810,55810,55810,0
20110627,1900,55700,55700,55700,55700,0
20110627,1905,55700,55700,55700,55700,0
20110627,1913,55700,55700,55700,55700,0
20110627,1925,55700,55700,55700,55700,0
20110627,1929,55550,55550,55550,55550,0
20110627,2137,55550,55550,55550,55550,0
20110627,2150,55550,55550,55550,55550,0
20110627,2210,55510,55510,55500,55500,0
20110627,2239,55550,55550,55550,55550,0
20110627,2243,55010,55010,55010,55010,0
20110628,0036,55500,57790,55500,57790,0
20110628,0041,55700,55700,55700,55700,0
20110628,0101,55550,55550,55550,55550,0
20110628,0129,55500,55500,55500,55500,0
20110628,0532,56580,56600,56580,56600,0
20110628,0731,56000,56000,56000,56000,0
20110628,0816,56690,56690,56690,56690,0
20110628,0817,56700,56700,56700,56700,0
20110628,0836,56200,56200,56200,56200,0
20110628,0839,57200,57200,57200,57200,0
20110628,1902,57200,57200,57200,57200,0
20110629,0042,57000,57000,57000,57000,0
20110629,0108,56600,56600,56600,56600,0
20110629,0110,56590,56590,56580,56580,0
20110629,0120,56010,56010,56000,56000,0
20110629,0129,56000,56000,56000,56000,0
20110629,0636,57160,57160,57160,57160,0
20110629,1901,56280,56280,56280,56280,0
20110629,1902,56280,56280,56280,56280,0
20110629,1903,56280,56280,56280,56280,0
20110629,1904,56280,56280,56280,56280,0
20110629,1905,56280,56280,56280,56280,0
20110629,1911,56290,56290,56290,56290,0
20110629,1912,56250,56250,56250,56250,0
20110630,0001,56170,56170,56160,56160,0
20110630,0023,56000,56000,56000,56000,0
20110630,0129,56000,56000,56000,56000,0
20110630,0310,55800,55800,55700,55700,0
20110630,0348,55700,55700,55700,55700,0
20110630,1900,55150,55150,55150,55150,0
20110630,1904,55150,55150,55150,55150,0
20110630,1930,55010,55010,55000,55000,0
20110630,1945,55000,55000,55000,55000,0
20110630,1946,55000,55000,55000,55000,0
20110630,1948,55000,55000,55000,55000,0
20110630,1954,54900,54900,54900,54900,0
20110630,2004,54610,54610,54610,54610,0
20110630,2005,54600,54600,54600,54600,0
20110630,2008,54500,54500,54500,54500,0
20110630,2013,54500,54500,54500,54500,0
20110630,2021,54500,54500,54500,54500,0
20110630,2039,54500,54500,54500,54500,0
20110630,2141,54500,54500,54500,54500,0
20110630,2143,54500,54500,54500,54500,0
20110630,2145,54500,54500,54500,54500,0
20110630,2155,54400,54400,54400,54400,0
20110630,2227,54400,54400,54400,54400,0
20110630,2231,54010,54010,54000,54000,0
20110630,2232,54000,54000,54000,54000,0
20110630,2311,53500,53500,53500,53500,0
20110630,2331,53500,53500,53500,53500,0
20110701,0013,53500,53500,53500,53500,0
20110701,0014,53500,53500,53500,53500,0
20110701,0020,53500,53500,53500,53500,0
20110701,0042,53200,53200,53000,53000,0
20110701,0048,53000,53000,53000,53000,0
20110701,0107,53000,53000,53000,53000,0
20110701,0110,53000,53000,53000,53000,0
20110701,0116,52500,52500,52500,52500,0
20110701,0129,52500,52500,52500,52500,0
20110703,1900,53020,53020,53020,53020,0
20110703,2300,53060,53060,53060,53060,0
20110704,0016,53050,53050,53050,53050,0
20110704,0129,53050,53050,53050,53050,0
20110705,0129,53060,53060,53060,53060,0
20110706,0129,53060,53060,53060,53060,0
20110707,0129,53060,53060,53060,53060,0
20110708,0129,53130,53130,53130,53130,0
20110710,1900,55130,55130,55130,55130,0
20110710,2322,53650,53650,53070,53070,0
20110711,0129,53070,53070,53070,53070,0
20110712,0129,53070,53070,53070,53070,0
20110713,0129,53070,53070,53070,53070,0
20110713,1900,53830,53830,53830,53830,0
20110713,1948,53010,53010,53010,53010,0
20110713,2149,53000,53000,53000,53000,0
20110714,0129,53000,53000,53000,53000,0
20110714,2022,53740,54540,53740,54540,0
20110715,0129,54350,54350,54350,54350,0
20110718,2233,54350,54350,54350,54350,0
20110719,0129,54350,54350,54350,54350,0
20110719,2335,53850,53850,53850,53850,0
20110720,0008,53150,53150,53150,53150,0
20110720,0129,53260,53260,53260,53260,0
20110721,0129,53350,53350,53350,53350,0
20110722,0129,53350,53350,53350,53350,0
20110724,1905,56570,56570,56570,56570,0
20110724,1908,55100,55100,55100,55100,0
20110724,2328,55350,55350,55350,55350,0
20110724,2345,55350,55350,55350,55350,0
20110725,0129,55350,55350,55350,55350,0
20110726,0129,55350,55350,55350,55350,0
20110726,0653,56600,56600,56600,56600,0
20110727,0129,56500,56500,56500,56500,0
20110727,1901,55350,55350,55350,55350,0
20110728,0129,55000,55000,55000,55000,0
20110729,0129,55000,55000,55000,55000,0
20110729,0352,53530,53530,53500,53500,0
20110731,1900,53280,53280,53280,53280,0
20110801,0039,53550,53550,53550,53550,0
20110801,0129,53550,53550,53550,53550,0
20110801,1900,55540,55540,55540,55540,0
20110802,0129,55540,55540,55540,55540,0
20110802,1901,53650,53650,53650,53650,0
20110802,1926,54200,54200,54200,54200,0
20110803,0129,54200,54200,54200,54200,0
20110804,0129,54200,54200,54200,54200,0
20110805,0129,54200,54200,54200,54200,0
20110807,1900,56050,56050,56050,56050,0
20110807,1936,53500,53500,53500,53500,0
20110808,0129,53500,53500,53500,53500,0
20110808,1909,52510,52510,52500,52500,0
20110809,0129,52500,52500,52500,52500,0
20110809,2028,50500,50500,48500,48500,0
20110809,2258,48500,48500,48500,48500,0
20110809,2301,48300,48300,46520,46520,0
20110809,2302,48400,48400,48400,48400,0
20110809,2340,49000,52500,49000,52500,0
20110809,2341,53000,53000,53000,53000,0
20110809,2342,53900,54430,53900,54430,0
20110810,0018,52000,52000,52000,52000,0
20110810,0129,52000,52000,52000,52000,0
20110810,0300,51980,51980,51980,51980,0
20110811,0129,51980,51980,51980,51980,0
20110812,0129,51980,51980,51980,51980,0
20110815,0129,51980,51980,51980,51980,0
20110816,0129,51980,51980,51980,51980,0
20110817,0129,51980,51980,51980,51980,0
20110818,0129,51980,51980,51980,51980,0
20110819,0129,51980,51980,51980,51980,0
20110822,0129,51980,51980,51980,51980,0
20110822,2153,51990,51990,51990,51990,0
20110823,0129,51990,51990,51990,51990,0
20110824,0129,51990,51990,51990,51990,0
20110824,2313,50300,50300,50300,50300,0
20110825,0129,50300,50300,50300,50300,0
20110826,0129,50300,50300,50300,50300,0
20110829,0129,50300,50300,50300,50300,0
20110830,0129,50300,50300,50300,50300,0
20110831,0129,50400,50400,50400,50400,0
20110901,0129,50400,50400,50400,50400,0
20110902,0129,50520,50520,50520,50520,0
20110905,0129,50520,50520,50520,50520,0
20110906,0123,50200,50200,50200,50200,0
20110906,0129,50200,50200,50200,50200,0
20110907,0129,50350,50350,50350,50350,0
20110908,0129,50710,50710,50710,50710,0
20110909,0129,50900,50900,50900,50900,0
20110909,0300,51000,51000,51000,51000,0
20110912,0129,51000,51000,51000,51000,0
20110913,0129,51000,51000,51000,51000,0
20110913,2334,51000,51000,51000,51000,0
20110914,0129,51000,51000,51000,51000,0
20110914,2204,51000,51000,51000,51000,0
20110915,0129,51000,51000,51000,51000,0
20110916,0129,51000,51000,51000,51000,0
20110920,0129,51000,51000,51000,51000,0
20110921,0129,51000,51000,51000,51000,0
20110922,0129,51000,51000,51000,51000,0
20110925,1905,47800,47800,47800,47800,0
20110926,0030,47800,47800,47800,47800,0
20110926,0129,47800,47800,47800,47800,0
20110927,0129,47800,47800,47800,47800,0
20110928,0129,47800,47800,47800,47800,0
20110929,0129,47700,47700,47700,47700,0
20110930,0129,47700,47700,47700,47700,0
20111003,0129,47300,47300,47300,47300,0
20111003,0658,47300,47300,47300,47300,0
20111004,0129,47300,47300,47300,47300,0
20111005,0129,47300,47300,47300,47300,0
20111005,1951,47310,47310,47310,47310,0
20111006,0129,47310,47310,47310,47310,0
20111006,2106,48950,48950,48950,48950,0
20111007,0129,48950,48950,48950,48950,0
20111010,1905,51800,51800,51800,51800,0
20111010,1939,48950,48950,48950,48950,0
20111010,2246,51700,51700,47650,47650,0
20111011,0129,47650,47650,47650,47650,0
20111012,0129,47700,47700,47700,47700,0
20111012,2320,48200,48200,48200,48200,0
20111013,0129,48200,48200,48200,48200,0
20111013,1900,48200,48200,48200,48200,0
20111014,0129,48200,48200,48200,48200,0
20111017,0129,48200,48200,48200,48200,0
20111018,0129,48200,48200,48200,48200,0
20111019,0129,48200,48200,48200,48200,0
20111019,1913,48200,48200,48200,48200,0
20111020,0129,48200,48200,48200,48200,0
20111021,0129,48200,48200,48200,48200,0
20111024,0129,48200,48200,48200,48200,0
20111025,0129,48200,48200,48200,48200,0
20111026,0129,48200,48200,48200,48200,0
20111027,0129,48200,48200,48200,48200,0
20111028,0129,48200,48200,48200,48200,0
20111030,2009,47820,47820,47820,47820,0
20111031,0129,47820,47820,47820,47820,0
20111101,0129,47820,47820,47820,47820,0
20111102,0129,47820,47820,47820,47820,0
20111104,0129,47820,47820,47820,47820,0
20111107,0029,47820,47820,47820,47820,0
20111108,0029,47810,47810,47810,47810,0
20111109,0029,47810,47810,47810,47810,0
20111110,0029,47810,47810,47810,47810,0
20111111,0029,47810,47810,47810,47810,0
20111114,0029,47810,47810,47810,47810,0
20111115,0029,47810,47810,47810,47810,0
20111116,0029,47810,47810,47810,47810,0
20111117,0029,47810,47810,47810,47810,0
20111118,0029,47810,47810,47810,47810,0
20111120,2111,43000,43000,43000,43000,0
20111121,0029,43000,43000,43000,43000,0
20111122,0029,43000,43000,43000,43000,0
20111124,0029,43000,43000,43000,43000,0
20111125,0029,43000,43000,43000,43000,0
20111128,0029,43000,43000,43000,43000,0
20111128,0321,44000,44000,44000,44000,0
20111128,2155,40000,40000,40000,40000,0
20111129,0029,40000,40000,40000,40000,0
20111129,1805,37480,37480,37480,37480,0
20111129,1911,38000,38000,38000,38000,0
20111130,0029,38220,38220,38220,38220,0
20111201,0029,38220,38220,38220,38220,0
20111202,0029,38220,38220,38220,38220,0
20111205,0029,38220,38220,38220,38220,0
20111206,0029,38220,38220,38220,38220,0
20111207,0029,38220,38220,38220,38220,0
20111207,1957,40220,40220,40220,40220,0
20111207,2006,36500,36500,36500,36500,0
20111208,0029,36500,36500,36500,36500,0
20111208,2338,38400,38400,38400,38400,0
20111209,0029,38400,38400,38400,38400,0
20111212,0029,38400,38400,38400,38400,0
20111212,1933,39000,39000,39000,39000,0
20111213,0029,39000,39000,39000,39000,0
20111214,0029,39000,39000,39000,39000,0
20111215,0029,38990,38990,38990,38990,0
20111215,1800,35050,35050,35050,35050,0
20111216,0029,35050,35050,35050,35050,0
20111219,0029,35050,35050,35050,35050,0
20111220,0029,35050,35050,35050,35050,0
20111221,0029,35050,35050,35050,35050,0
20111222,0029,35050,35050,35050,35050,0
20111226,0029,35050,35050,35050,35050,0
20111227,0029,35050,35050,35050,35050,0
20111228,0029,35050,35050,35050,35050,0
20111229,0029,35050,35050,35050,35050,0
20111230,0029,35050,35050,35050,35050,0
20120104,0029,35050,35050,35050,35050,0
20120105,0029,35050,35050,35050,35050,0
20120105,1949,31700,31700,31700,31700,0
20120105,1950,31700,31700,31700,31700,0
20120106,0029,33000,33000,33000,33000,0
20120110,0029,33000,33000,33000,33000,0
20120111,0029,33000,33000,33000,33000,0
20120112,0029,33000,33000,33000,33000,0
20120113,0029,33000,33000,33000,33000,0
20120116,0029,33000,33000,33000,33000,0
20120117,0029,33000,33000,33000,33000,0
20120117,0701,33000,33000,33000,33000,0
20120118,0029,33000,33000,33000,33000,0
20120119,0029,33000,33000,33000,33000,0
20120119,2015,33000,33000,33000,33000,0
20120120,0029,33100,33100,33100,33100,0
20120122,1951,34000,34000,34000,34000,0
20120123,0029,34000,34000,34000,34000,0
20120124,0029,34000,34000,34000,34000,0
20120125,0029,34000,34000,34000,34000,0
20120126,0029,34000,34000,34000,34000,0
20120127,0029,34000,34000,34000,34000,0
20120130,0029,34000,34000,34000,34000,0
20120131,0029,34000,34000,34000,34000,0
20120201,0029,34000,34000,34000,34000,0
20120202,0029,34000,34000,34000,34000,0
20120202,2257,34150,36000,34150,36000,0
20120203,0029,36000,36000,36000,36000,0
20120206,0029,36000,36000,36000,36000,0
20120207,0029,36000,36000,36000,36000,0
20120208,0029,36000,36000,36000,36000,0
20120209,0029,36000,36000,36000,36000,0
20120210,0029,37550,37550,37550,37550,0
20120213,0029,37550,37550,37550,37550,0
20120214,0029,37550,37550,37550,37550,0
20120215,0029,37550,37550,37550,37550,0
20120216,0029,37550,37550,37550,37550,0
20120217,0029,37550,37550,37550,37550,0
20120220,0029,37550,37550,37550,37550,0
20120220,2010,41000,41000,41000,41000,0
20120221,0029,41000,41000,41000,41000,0
20120222,0029,40500,40500,40500,40500,0
20120222,1800,40450,40450,40450,40450,0
20120223,0029,40450,40450,40450,40450,0
20120224,0029,40450,40450,40450,40450,0
20120227,0029,40450,40450,40450,40450,0
20120228,0029,40450,40450,40450,40450,0
20120229,0029,40450,40450,40450,40450,0
20120301,0029,40450,40450,40450,40450,0
20120302,0029,40450,40450,40450,40450,0
20120305,0029,40450,40450,40450,40450,0
20120306,0029,40450,40450,40450,40450,0
20120307,0029,40450,40450,40450,40450,0
20120308,0029,40450,40450,40450,40450,0
20120309,0029,40450,40450,40450,40450,0
20120311,1905,37800,37800,37800,37800,0
20120312,0129,37800,37800,37800,37800,0
20120313,0129,37800,37800,37800,37800,0
20120313,2043,40500,40500,40500,40500,0
20120314,0129,43800,43800,43800,43800,0
20120314,0401,44400,45000,44400,45000,0
20120315,0129,45000,45000,45000,45000,0
20120315,0300,44000,44000,44000,44000,0
20120315,2343,47000,47000,47000,47000,0
20120316,0129,47000,47000,47000,47000,0
20120319,0129,47000,47000,47000,47000,0
20120319,0341,46500,46500,46500,46500,0
20120319,0355,47000,47000,47000,47000,0
20120321,0129,47000,47000,47000,47000,0
20120322,0129,47000,47000,47000,47000,0
20120323,0129,47000,47000,47000,47000,0
20120326,0129,47000,47000,47000,47000,0
20120327,0129,47000,47000,47000,47000,0
20120328,0129,47000,47000,47000,47000,0
20120329,0129,47000,47000,47000,47000,0
20120329,2256,45500,45500,45500,45500,0
20120329,2303,45000,45000,45000,45000,0
20120330,0129,45000,45000,45000,45000,0
20120402,0129,45000,45000,45000,45000,0
20120403,0129,45050,45050,45050,45050,0
20120404,0129,46000,46000,46000,46000,0
20120405,0129,46000,46000,46000,46000,0
20120406,0129,47050,47050,47050,47050,0