<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Avangan_Share,d,20030913,000000,1900.00,1900.00,1900.00,1900.00,101000,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20030914,000000,1900.00,1900.00,1900.00,1900.00,170325,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20030915,000000,1900.00,1900.00,1900.00,1900.00,15300,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20030921,000000,1900.00,1900.00,1900.00,1900.00,21167,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20031011,000000,1866.67,1900.00,1866.67,1890.00,18066,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20031025,000000,1900.00,1900.00,1891.33,1891.33,1010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20031026,000000,1900.00,1900.00,1892.33,1892.33,1010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040628,000000,1166.67,1170.00,1166.67,1168.33,706,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040629,000000,1171.00,1171.00,1169.33,1169.33,5010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040630,000000,1227.67,1227.67,1175.33,1175.33,1010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040704,000000,1234.00,1234.00,1181.33,1181.33,1010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040705,000000,1240.33,1240.33,787.00,1187.33,720290,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040710,000000,1246.67,1246.67,1193.33,1193.33,1010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040804,000000,1261.00,1268.00,1261.00,1264.00,1506,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040814,000000,1327.00,1327.00,1264.67,1264.67,113,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20040823,000000,1327.67,1327.67,1264.67,1264.67,20,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20041003,000000,1327.67,1327.67,1269.67,1269.67,781,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20041019,000000,1269.67,1269.67,1269.67,1269.67,11011011,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20041023,000000,1333.00,1333.00,1269.67,1269.67,90,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050101,000000,1333.00,1333.00,1269.67,1269.67,20,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050202,000000,1333.00,1333.00,1282.67,1282.67,2010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050417,000000,1346.67,1346.67,1283.67,1283.67,177,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050507,000000,1347.67,1347.67,1326.67,1326.67,6510,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050510,000000,1393.00,1393.00,1336.00,1336.00,1396,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050529,000000,1402.67,1402.67,1342.67,1342.67,1010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050531,000000,1409.67,1409.67,1346.00,1346.00,510,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050607,000000,1413.00,1413.00,1371.33,1371.33,3646,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050613,000000,1439.67,1439.67,1399.67,1399.67,4010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050615,000000,1469.33,1469.33,1405.00,1405.00,781,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050622,000000,1475.00,1475.00,1423.33,1423.33,2532,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050625,000000,1494.33,1494.33,1460.00,1460.00,5010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050626,000000,1533.00,1533.00,1465.00,1465.00,706,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050702,000000,1538.00,1538.00,1468.67,1468.67,510,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050703,000000,1542.00,1542.00,1474.33,1474.33,781,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050709,000000,1548.00,1548.00,1543.33,1543.33,9010,0000,CapitalIncreaseIncludingContribution
Avangan_Share,d,20050711,000000,1620.33,1620.33,1620.33,1620.33,12577,0000,CapitalIncreaseIncludingContribution
