<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Sheranol_Share,d,20130213,000000,8350.00,8510.00,8350.00,8351.00,46595277,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130216,000000,8768.00,8768.00,8768.00,8768.00,18905,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130217,000000,9206.00,9206.00,9206.00,9206.00,927624,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130218,000000,9666.00,9666.00,9666.00,9666.00,9530,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130219,000000,10149.00,10149.00,10149.00,10149.00,42502,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130220,000000,10656.00,10656.00,10656.00,10656.00,55010,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130223,000000,11188.00,11188.00,11188.00,11188.00,39778,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130224,000000,11747.00,11747.00,11474.00,11747.00,61819673,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130225,000000,11800.00,11996.00,11160.00,11198.00,20999525,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130226,000000,10820.00,11680.00,10820.00,11180.00,10267870,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130227,000000,11500.00,11750.00,11355.00,11450.00,7252444,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130302,000000,11765.00,12050.00,11460.00,11899.00,6733603,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130303,000000,11470.00,11470.00,11145.00,11145.00,6017398,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130304,000000,10950.00,11139.00,10618.00,10618.00,2601920,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130305,000000,10206.00,10450.00,10206.00,10206.00,5340799,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130306,000000,10110.00,10400.00,9710.00,9710.00,5802750,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130309,000000,9721.00,9740.00,9499.00,9499.00,2179651,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130310,000000,9036.00,9498.00,9036.00,9036.00,7052964,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130311,000000,9000.00,9157.00,8631.00,8631.00,4480586,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130312,000000,8728.00,9164.00,8351.00,9164.00,4175589,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130313,000000,9300.00,9369.00,9222.00,9369.00,1962044,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130316,000000,9300.00,9500.00,8890.00,8890.00,2343464,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130317,000000,8593.00,8977.00,8593.00,8811.00,1711380,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130318,000000,8950.00,9235.00,8701.00,9235.00,2155354,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130325,000000,9479.00,9479.00,9479.00,9479.00,10594,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130427,000000,12000.00,12050.00,11450.00,11470.00,13394601,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130428,000000,11679.00,11679.00,11170.00,11170.00,5595905,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130429,000000,11150.00,11610.00,11150.00,11197.00,8337068,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130511,000000,11499.00,11698.00,11267.00,11390.00,5790229,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130512,000000,11520.00,11550.00,10832.00,10832.00,9655900,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130513,000000,10520.00,10900.00,10508.00,10508.00,2316843,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130514,000000,10001.00,10240.00,9993.00,9993.00,6231713,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130515,000000,10112.00,10400.00,9610.00,10000.00,1957710,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130518,000000,9900.00,9900.00,9456.00,9460.00,2245959,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130519,000000,9500.00,9952.00,9500.00,9952.00,2072522,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130520,000000,10100.00,10320.00,9999.00,10279.00,2390232,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130521,000000,10200.00,10239.00,9955.00,10220.00,1832298,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130522,000000,9950.00,10320.00,9800.00,10220.00,1272125,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130525,000000,10148.00,10594.00,10148.00,10594.00,726641,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130526,000000,10997.00,11105.00,10850.00,11105.00,2594848,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130527,000000,11119.00,11230.00,10561.00,11210.00,4154129,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130528,000000,10810.00,11569.00,10810.00,11569.00,3419772,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130529,000000,11700.00,12031.00,11700.00,11900.00,6108207,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130601,000000,12080.00,12090.00,11367.00,11900.00,5488544,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130602,000000,11890.00,12190.00,11750.00,12041.00,2011420,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130603,000000,12000.00,12329.00,11937.00,12000.00,1643266,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130608,000000,12144.00,12149.00,11573.00,11604.00,1349952,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130609,000000,11601.00,11601.00,11101.00,11101.00,1098796,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130610,000000,11058.00,11550.00,11058.00,11450.00,593527,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130611,000000,11590.00,11679.00,11370.00,11500.00,788971,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130612,000000,11432.00,11580.00,11341.00,11469.00,3145863,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130615,000000,11991.00,11991.00,11991.00,11991.00,95599,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130616,000000,12590.00,12590.00,12111.00,12590.00,6602263,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130617,000000,12700.00,13161.00,12560.00,13161.00,4932426,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130618,000000,13399.00,13699.00,13260.00,13699.00,3817906,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130619,000000,14199.00,14199.00,13620.00,13670.00,2434195,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130622,000000,13402.00,13800.00,13152.00,13251.00,3138087,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130623,000000,13320.00,13890.00,13314.00,13500.00,3475032,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130625,000000,13500.00,13700.00,13161.00,13404.00,2890794,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130626,000000,13500.00,14038.00,13500.00,14038.00,3413675,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130629,000000,14500.00,14699.00,14073.00,14370.00,3818545,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130703,000000,13854.00,14098.00,13850.00,13900.00,3528067,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130706,000000,14101.00,14624.00,13970.00,14149.00,3127929,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130707,000000,14399.00,14399.00,13581.00,13581.00,2377031,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130708,000000,13230.00,13500.00,13101.00,13171.00,956983,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130709,000000,13000.00,13600.00,12899.00,13000.00,1966425,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130710,000000,13113.00,13499.00,12755.00,12770.00,1079268,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130713,000000,12900.00,13149.00,12450.00,12501.00,860763,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130714,000000,12600.00,12940.00,12200.00,12570.00,687486,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130715,000000,12750.00,13150.00,12750.00,12990.00,797819,0000,CapitalIncreaseIncludingContribution
Sheranol_Share,d,20130716,000000,13100.00,13100.00,12800.00,13010.00,1687626,0000,CapitalIncreaseIncludingContribution
