<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BollBringIran_Share,d,20031026,000000,2000.00,2000.00,2000.00,2000.00,1000,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20031029,000000,2000.00,2000.00,2000.00,2000.00,1165,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20031101,000000,2000.00,2000.00,2000.00,2000.00,2406,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040119,000000,1334.00,1334.00,1332.67,1332.67,26870,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040120,000000,1332.67,1332.67,1332.67,1332.67,4000,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040121,000000,1333.33,1334.00,1332.67,1333.33,23414,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040124,000000,1333.33,1333.33,1333.33,1333.33,18359,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040125,000000,1326.41,1359.57,1326.41,1340.33,20310,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040126,000000,1318.63,1384.53,1318.63,1363.00,20797,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040128,000000,1429.52,1429.52,1364.33,1364.33,1010,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040131,000000,1419.65,1419.65,1377.00,1377.00,8556,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040208,000000,1445.17,1445.17,1377.33,1377.33,260,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040215,000000,1412.67,1412.67,1412.67,1412.67,22800,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040216,000000,1449.67,1449.67,1449.67,1449.67,26124,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040217,000000,1498.36,1498.36,1465.33,1465.33,10646,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040221,000000,1468.39,1468.39,1465.33,1465.33,484,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040222,000000,1470.84,1470.84,1465.33,1465.33,2448,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040225,000000,1532.61,1532.61,1471.67,1471.67,3799,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040228,000000,1472.28,1472.28,1471.67,1471.67,5200,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040515,000000,1400.00,1400.00,1400.00,1400.00,400000,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040516,000000,1400.00,1400.00,1400.00,1400.00,10000,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040517,000000,1400.00,1400.00,1400.00,1400.00,290,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040518,000000,1399.67,1400.30,1399.67,1399.67,2610,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040523,000000,1468.09,1468.09,1400.67,1400.67,910,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040524,000000,1456.31,1456.31,1416.00,1416.00,13092,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040525,000000,1416.00,1416.63,1416.00,1416.00,10253,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040526,000000,1416.00,1416.00,1416.00,1416.00,1320,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040601,000000,1361.64,1397.33,1361.64,1397.33,15010,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040602,000000,1365.21,1393.33,1365.21,1393.33,6174,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040605,000000,1367.54,1389.33,1367.54,1389.33,7462,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040609,000000,1353.33,1353.33,1353.33,1353.33,500,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040613,000000,1319.00,1319.00,1319.00,1319.00,100,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040615,000000,1286.67,1286.67,1286.67,1286.67,36653,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040619,000000,1255.67,1255.67,1255.67,1255.67,1685,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040621,000000,1226.33,1226.33,1226.33,1226.33,246,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040623,000000,1198.67,1198.67,1198.67,1198.67,8846,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040719,000000,1198.67,1198.67,1198.67,1198.67,1000,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040928,000000,1172.33,1172.33,1172.33,1172.33,42424,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20040929,000000,1172.33,1172.33,1172.33,1172.33,1000,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041002,000000,1172.33,1172.33,1172.33,1172.33,3086,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041005,000000,1175.42,1175.42,1172.33,1172.33,3010,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041006,000000,1156.03,1208.40,1155.27,1188.67,27127,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041009,000000,1206.70,1242.99,1192.33,1192.33,5045,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041010,000000,1192.33,1192.33,1192.33,1192.33,36653,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041011,000000,1192.76,1192.76,1192.00,1192.00,14310,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041012,000000,1177.92,1236.22,1177.92,1203.33,45374,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041013,000000,1231.06,1236.27,1208.00,1208.00,9610,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041020,000000,1266.96,1266.96,1209.00,1209.00,1330,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041023,000000,1268.33,1268.33,1209.67,1209.67,770,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041024,000000,1269.82,1269.82,1209.67,1209.67,310,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041031,000000,1266.40,1266.40,1212.33,1212.33,3156,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041103,000000,1254.82,1254.82,1226.33,1226.33,16010,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041107,000000,1282.81,1282.81,1229.67,1229.67,4010,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041108,000000,1280.35,1280.35,1231.67,1231.67,2660,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041113,000000,1291.06,1291.06,1233.00,1233.00,1810,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041115,000000,1292.32,1292.32,1234.33,1234.33,1479,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041122,000000,1295.53,1295.53,1234.67,1234.67,510,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041123,000000,1294.21,1294.21,1236.33,1236.33,2010,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041130,000000,1297.82,1297.82,1236.33,1236.33,310,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041206,000000,1297.82,1297.82,1236.33,1236.33,300,0000,CapitalIncreaseIncludingContribution
BollBringIran_Share,d,20041213,000000,1296.19,1296.19,1237.67,1237.67,1447,0000,CapitalIncreaseIncludingContribution
