<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
ParsMetal_Share,d,20030215,000000,1777.22,1777.22,1777.22,1777.22,2000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030216,000000,1788.53,1788.53,1706.28,1706.28,4634,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030217,000000,1706.28,1706.28,1706.28,1706.28,3866,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030219,000000,1699.18,1699.18,1699.18,1699.18,550,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030316,000000,1795.00,1795.00,1795.00,1795.00,770,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030317,000000,1794.25,1794.25,1794.25,1794.25,1000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030318,000000,1792.75,1792.75,1792.75,1792.75,40,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030407,000000,1778.50,1778.50,1778.50,1778.50,220,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030408,000000,1776.62,1776.62,1774.00,1774.00,3495,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030415,000000,1759.00,1759.00,1759.00,1759.00,1000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030422,000000,1728.93,1834.00,1728.93,1834.00,29660,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030503,000000,1803.61,1803.61,1801.00,1801.00,47666,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030505,000000,1785.79,1877.50,1785.79,1877.50,17205,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030507,000000,1877.50,1877.50,1877.50,1877.50,1502,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030512,000000,1900.00,1900.00,1900.00,1900.00,5000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030513,000000,1900.00,1900.00,1900.00,1900.00,1235,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030521,000000,1894.93,1899.25,1894.93,1899.25,1559,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030524,000000,1900.00,1900.00,1900.00,1900.00,8765,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030525,000000,1900.00,1900.00,1900.00,1900.00,7305,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030528,000000,1900.00,1900.00,1900.00,1900.00,460,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030531,000000,1900.00,1900.00,1900.00,1900.00,1698,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030713,000000,1892.50,1892.50,1892.50,1892.50,202,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030716,000000,1891.75,1891.75,1891.75,1891.75,200,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030830,000000,1882.24,1891.75,1882.24,1891.75,100,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20030917,000000,1875.67,1889.50,1875.67,1889.50,1039,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031008,000000,1796.71,1879.75,1796.71,1879.75,1010,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031020,000000,1851.32,1879.00,1851.32,1879.00,264,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031102,000000,1849.70,1878.25,1849.70,1878.25,110,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031104,000000,1786.34,1873.75,1786.34,1873.75,510,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031129,000000,1780.94,1869.25,1780.94,1869.25,510,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031130,000000,1788.76,1793.12,1788.76,1790.50,14020,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031213,000000,1784.52,1789.75,1784.52,1789.75,510,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031215,000000,1782.03,1789.00,1782.03,1789.00,210,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031216,000000,1766.24,1766.24,1757.50,1757.50,400484,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031227,000000,1730.76,1755.25,1730.76,1755.25,710,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031229,000000,1732.00,1732.00,1732.00,1732.00,26181,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20031231,000000,1718.10,1731.25,1718.10,1731.25,20,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20040110,000000,1694.30,1716.25,1694.30,1716.25,3991,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20040125,000000,1643.50,1643.50,1643.50,1643.50,11136,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20040712,000000,1300.00,1300.00,1300.00,1300.00,1000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20040927,000000,1300.00,1300.00,1300.00,1300.00,2700,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20040928,000000,1365.00,1365.00,1300.00,1300.00,220,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20040929,000000,1300.00,1300.00,1299.00,1299.00,1595,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041002,000000,1299.00,1300.00,1299.00,1299.00,1514,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041003,000000,1300.00,1300.00,1299.00,1299.00,602,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041004,000000,1300.00,1300.00,1299.00,1299.00,2300,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041006,000000,1300.00,1300.00,1299.00,1299.00,8600,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041009,000000,1363.00,1363.00,1333.00,1333.00,8710,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041011,000000,1399.00,1399.00,1366.00,1366.00,8010,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041012,000000,1400.00,1434.00,1400.00,1427.00,50437,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041013,000000,1488.00,1498.00,1488.00,1491.00,50010,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041016,000000,1565.00,1565.00,1493.00,1493.00,510,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041020,000000,1567.00,1567.00,1493.00,1493.00,20,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041024,000000,1567.00,1567.00,1567.00,1567.00,25427,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041025,000000,1642.00,1642.00,1592.00,1592.00,5498,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041030,000000,1593.00,1640.00,1592.00,1595.00,4234,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041031,000000,1640.00,1640.00,1580.00,1597.00,14632,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041101,000000,1600.00,1638.00,1600.00,1604.00,3257,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041102,000000,1637.00,1637.00,1567.00,1581.00,10763,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041103,000000,1598.00,1599.00,1589.00,1589.00,8000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041106,000000,1580.00,1580.00,1580.00,1580.00,21243,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041107,000000,1579.00,1580.00,1579.00,1579.00,20020,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041108,000000,1502.00,1523.00,1502.00,1523.00,11457,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041109,000000,1502.00,1580.00,1502.00,1569.00,673752,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041110,000000,1590.00,1590.00,1590.00,1590.00,50000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041115,000000,1669.00,1669.00,1669.00,1669.00,56333,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041117,000000,1752.00,1752.00,1670.00,1677.00,11709,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041120,000000,1751.00,1760.00,1695.00,1695.00,3931,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041121,000000,1700.00,1750.00,1700.00,1746.00,27336,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041206,000000,1750.00,1750.00,1659.00,1682.00,82407,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041211,000000,1766.00,1766.00,1766.00,1766.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041212,000000,1854.00,1854.00,1854.00,1854.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041213,000000,1946.00,1946.00,1946.00,1946.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041214,000000,2043.00,2043.00,2043.00,2043.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041215,000000,2145.00,2145.00,2145.00,2145.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041218,000000,2252.00,2252.00,2252.00,2252.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041219,000000,2364.00,2364.00,2364.00,2364.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041220,000000,2482.00,2482.00,2482.00,2482.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041221,000000,2606.00,2606.00,2606.00,2606.00,70000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041222,000000,2736.00,2736.00,2736.00,2736.00,60000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041225,000000,2872.00,2872.00,2872.00,2872.00,119787,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041226,000000,3015.00,3015.00,2970.00,3013.00,1106707,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041227,000000,3163.00,3163.00,3163.00,3163.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20041228,000000,3321.00,3321.00,3321.00,3321.00,16772,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050123,000000,3155.00,3155.00,3155.00,3155.00,16000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050202,000000,2998.00,3140.00,2998.00,3140.00,1510,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050205,000000,2983.00,2983.00,2983.00,2983.00,55000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050206,000000,2834.00,2972.00,2834.00,2972.00,1110,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050207,000000,2824.00,2824.00,2824.00,2824.00,34000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050227,000000,2683.00,2683.00,2683.00,2683.00,500,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050228,000000,2549.00,2549.00,2549.00,2549.00,500,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20050302,000000,2422.00,2422.00,2422.00,2422.00,500,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20080408,000000,900.00,900.00,900.00,900.00,1000000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20080506,000000,700.00,700.00,700.00,700.00,1000000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20081229,000000,500.00,600.00,500.00,599.00,343600,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090105,000000,582.00,582.00,582.00,582.00,17000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090110,000000,565.00,565.00,565.00,565.00,377700,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090112,000000,549.00,549.00,549.00,549.00,100,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090114,000000,549.00,549.00,549.00,549.00,15100,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090118,000000,534.00,534.00,534.00,534.00,20100,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090119,000000,518.00,518.00,518.00,518.00,27500,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090120,000000,503.00,503.00,503.00,503.00,50000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090121,000000,488.00,488.00,488.00,488.00,232538,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090124,000000,474.00,487.00,474.00,487.00,1330,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090125,000000,473.00,476.00,473.00,476.00,12013,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090131,000000,462.00,462.00,462.00,462.00,19217,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090207,000000,462.00,462.00,462.00,462.00,10034,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090310,000000,449.00,449.00,449.00,449.00,30159,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090330,000000,462.00,462.00,462.00,462.00,2500,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090331,000000,464.00,464.00,464.00,464.00,500,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090406,000000,451.00,451.00,451.00,451.00,7177,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090407,000000,451.00,451.00,451.00,451.00,191,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090413,000000,464.00,464.00,464.00,464.00,3316,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090426,000000,467.00,467.00,467.00,467.00,7000,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090505,000000,473.00,473.00,473.00,473.00,100,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090520,000000,473.00,473.00,473.00,473.00,309,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090527,000000,473.00,473.00,473.00,473.00,197607,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090606,000000,459.00,459.00,459.00,459.00,14282,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090613,000000,448.00,473.00,448.00,473.00,2308,0000,CapitalIncreaseIncludingContribution
ParsMetal_Share,d,20090705,000000,474.00,474.00,474.00,474.00,812,0000,CapitalIncreaseIncludingContribution
