<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
MaghareSazi_Share,d,20030507,000000,4204.60,4204.60,4204.60,4204.60,5000,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030514,000000,4204.60,4204.60,4204.60,4204.60,46,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030805,000000,4500.00,4500.00,4500.00,4500.00,10000,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030806,000000,4500.00,4500.00,4500.00,4500.00,1660,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030816,000000,4000.00,4000.00,4000.00,4000.00,18186,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030817,000000,4020.00,4020.00,4020.00,4020.00,21433,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030818,000000,4040.00,4040.00,4040.00,4040.00,21626,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030819,000000,4450.00,4450.00,4060.00,4060.00,5500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030820,000000,4080.00,4081.00,4060.00,4060.00,1500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030823,000000,4085.00,4086.00,4085.00,4085.00,5600,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030824,000000,4085.00,4085.00,4040.00,4076.00,7498,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030826,000000,4077.00,4077.00,4076.00,4076.00,500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030827,000000,4077.00,4077.00,4076.00,4076.00,2401,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030830,000000,4082.00,4082.00,4076.00,4076.00,4382,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030831,000000,4099.00,4099.00,4099.00,4099.00,15788,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030902,000000,4040.00,4099.00,4040.00,4099.00,3510,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030903,000000,4099.00,4099.00,4099.00,4099.00,100,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030907,000000,4050.00,4099.00,4050.00,4099.00,2990,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030915,000000,4050.00,4099.00,4050.00,4099.00,2460,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030921,000000,4050.00,4303.00,4050.00,4151.00,15824,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030922,000000,4350.00,4358.00,4350.00,4355.00,12500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20030927,000000,4355.00,4355.00,4355.00,4355.00,1139,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031001,000000,4380.00,4420.00,4380.00,4408.00,5010,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031004,000000,4421.00,4421.00,4412.00,4412.00,1010,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031005,000000,4426.00,4426.00,4414.00,4414.00,1130,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031007,000000,4634.00,4634.00,4518.00,4518.00,3010,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031011,000000,4634.00,4634.00,4554.00,4554.00,2010,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031013,000000,4634.00,4781.00,4632.00,4632.00,3010,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031014,000000,4700.00,4860.00,4700.00,4732.00,4177,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031015,000000,4851.00,4900.00,4771.00,4771.00,1760,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031018,000000,4900.00,4900.00,4813.00,4813.00,2110,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031019,000000,4900.00,4900.00,4893.00,4893.00,5806,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031025,000000,4960.00,5000.00,4933.00,4933.00,2507,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031026,000000,5100.00,5110.00,4999.00,4999.00,2460,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031101,000000,5100.00,5200.00,5100.00,5147.00,5407,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031102,000000,5210.00,5220.00,5189.00,5189.00,3910,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031108,000000,5200.00,5200.00,5200.00,5200.00,10000,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031129,000000,5200.00,5200.00,5200.00,5200.00,5496,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031201,000000,5199.00,5199.00,5199.00,5199.00,500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20031202,000000,5300.00,5300.00,5272.00,5272.00,4608,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040124,000000,5300.00,5300.00,5300.00,5300.00,4000,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040217,000000,5220.00,5300.00,5209.00,5272.00,626347,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040403,000000,5009.00,5009.00,5009.00,5009.00,500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040605,000000,4759.00,4759.00,4759.00,4759.00,521,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040614,000000,4522.00,4522.00,4522.00,4522.00,1400,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040731,000000,4296.00,4296.00,4296.00,4296.00,500,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040828,000000,4287.00,4295.00,4287.00,4295.00,34,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20040908,000000,4081.00,4289.00,4081.00,4289.00,496,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20041017,000000,4050.00,4286.00,4050.00,4123.00,8110,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20041020,000000,4123.00,4123.00,4122.00,4122.00,28841,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20041023,000000,4115.00,4121.00,4115.00,4121.00,613,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20041130,000000,4075.00,4075.00,4075.00,4075.00,2000,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20041201,000000,4073.00,4074.00,4073.00,4074.00,1010,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20050412,000000,3871.00,3871.00,3871.00,3871.00,100,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20050511,000000,3678.00,3678.00,3678.00,3678.00,200,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20050927,000000,3593.00,3593.00,3593.00,3593.00,183,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20051001,000000,3414.00,3590.00,3414.00,3590.00,298,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20060315,000000,3411.00,3411.00,3411.00,3411.00,30,0000,CapitalIncreaseIncludingContribution
MaghareSazi_Share,d,20060904,000000,3410.00,3410.00,3410.00,3410.00,1000,0000,CapitalIncreaseIncludingContribution
