<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Paysaz_Share,d,20050412,000000,11600.00,11600.00,11600.00,11600.00,100,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050413,000000,11600.00,11600.00,11600.00,11600.00,43,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050416,000000,11600.00,11600.00,11600.00,11600.00,557,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050417,000000,11600.00,11600.00,11600.00,11600.00,1193,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050419,000000,11600.00,11600.00,11600.00,11600.00,250,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050420,000000,11600.00,11600.00,11600.00,11600.00,2898085,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050424,000000,12180.00,12180.00,11612.00,11612.00,60,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050427,000000,12192.00,12192.00,12192.00,12192.00,2481,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050507,000000,12801.00,12801.00,12206.00,12206.00,68,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050508,000000,12816.00,12816.00,12271.00,12271.00,267,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050530,000000,12884.00,12884.00,12334.00,12334.00,260,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050608,000000,12950.00,12950.00,12950.00,12950.00,2500,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050613,000000,13597.00,13597.00,13314.00,13314.00,1361,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050702,000000,13979.00,13979.00,13723.00,13723.00,1489,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050703,000000,14409.00,14409.00,13753.00,13753.00,118,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050705,000000,14440.00,14440.00,13912.00,13912.00,567,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050706,000000,14607.00,14607.00,13974.00,13974.00,226,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050709,000000,14672.00,14672.00,13990.00,13990.00,68,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050711,000000,14689.00,14689.00,14362.00,14362.00,1290,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050712,000000,15080.00,15080.00,14721.00,14721.00,1211,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050713,000000,15457.00,15457.00,15141.00,15141.00,1380,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050716,000000,15898.00,15898.00,15666.00,15666.00,1676,0000,CapitalIncreaseIncludingContribution
Paysaz_Share,d,20050718,000000,16449.00,16449.00,15941.00,15941.00,854,0000,CapitalIncreaseIncludingContribution
