<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Rangin_Share,d,20030215,000000,1642.09,1643.77,1642.09,1643.77,32432,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030301,000000,1652.60,1652.60,1652.60,1652.60,48144,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030302,000000,1652.60,1652.60,1652.60,1652.60,281200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030303,000000,1634.87,1687.52,1634.87,1687.52,307322,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030304,000000,1687.52,1687.52,1687.52,1687.52,260269,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030305,000000,1683.00,1683.00,1674.66,1674.66,274400,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030308,000000,1675.47,1676.03,1661.79,1661.79,298000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030310,000000,1661.79,1661.79,1661.79,1661.79,300000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030311,000000,1661.79,1661.79,1661.79,1661.79,300000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030315,000000,1661.79,1661.79,1661.79,1661.79,344071,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030316,000000,1661.79,1661.79,1661.79,1661.79,320000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030414,000000,1661.79,1661.79,1661.79,1661.79,200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030416,000000,1661.79,1661.79,1661.79,1661.79,200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030421,000000,1661.79,1661.79,1661.79,1661.79,1695,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030426,000000,1661.79,1661.79,1661.79,1661.79,207,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030506,000000,1661.79,1661.79,1661.79,1661.79,6817,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030608,000000,1661.79,1661.79,1661.79,1661.79,464,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030610,000000,1661.79,1661.79,1661.79,1661.79,255,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030615,000000,1661.79,1661.79,1661.79,1661.79,447,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030824,000000,1487.15,1487.15,1487.15,1487.15,500,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030825,000000,1487.15,1487.15,1487.15,1487.15,100,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20030923,000000,1486.97,1486.97,1486.97,1486.97,2000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20031117,000000,1303.32,1303.32,1303.32,1303.32,5000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20031201,000000,1241.68,1298.54,1241.68,1298.54,662,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20040414,000000,1110.30,1110.30,1110.30,1110.30,848,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20040515,000000,1060.52,1104.78,1060.52,1104.78,1418,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20040517,000000,1062.77,1102.58,1062.77,1102.58,662,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20040518,000000,1063.52,1101.84,1063.52,1101.84,214,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20051106,000000,510.64,510.64,510.64,510.64,1000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20051107,000000,536.17,536.17,510.64,510.64,50,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20060225,000000,510.64,510.64,510.64,510.64,50000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20060227,000000,510.64,510.64,510.64,510.64,48314,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20060228,000000,510.64,510.64,510.64,510.64,30000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20060621,000000,510.64,510.64,510.64,510.64,589935,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20060703,000000,520.85,520.85,510.64,510.64,50,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20090525,000000,704.00,704.00,704.00,704.00,35000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20091107,000000,1050.00,1050.00,1050.00,1050.00,235000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20091108,000000,1014.00,1014.00,1014.00,1014.00,290659,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20100921,000000,846.00,846.00,846.00,846.00,1200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20100925,000000,847.00,847.00,847.00,847.00,100000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20100926,000000,880.00,880.00,880.00,880.00,1200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20100928,000000,881.00,881.00,881.00,881.00,1200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101009,000000,882.00,882.00,882.00,882.00,1200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101012,000000,884.00,884.00,884.00,884.00,10,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101016,000000,919.00,919.00,919.00,919.00,1200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101017,000000,955.00,955.00,955.00,955.00,1200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101018,000000,993.00,993.00,993.00,993.00,10,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101024,000000,1523.00,1530.00,1523.00,1530.00,135675,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101025,000000,1591.00,1591.00,1591.00,1591.00,3923,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101026,000000,1597.00,1597.00,1597.00,1597.00,500,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101027,000000,1598.00,1598.00,1598.00,1598.00,99209,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101030,000000,1661.00,1661.00,1661.00,1661.00,210000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101031,000000,1727.00,1727.00,1727.00,1727.00,11200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101101,000000,1748.00,1748.00,1748.00,1748.00,37600,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101102,000000,1817.00,1817.00,1817.00,1817.00,39255,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101103,000000,1889.00,1889.00,1889.00,1889.00,2795393,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101106,000000,1964.00,1964.00,1964.00,1964.00,37600,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101107,000000,2000.00,2042.00,2000.00,2042.00,37706,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101108,000000,2110.00,2117.00,2000.00,2000.00,26460,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101109,000000,2150.00,2159.00,2150.00,2159.00,36701,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101110,000000,2238.00,2238.00,2238.00,2238.00,99759,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101113,000000,2327.00,2327.00,2327.00,2327.00,92590,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101114,000000,2234.00,2234.00,2234.00,2234.00,32130,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101115,000000,2200.00,2200.00,2159.00,2159.00,562169,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101116,000000,2220.00,2220.00,2073.00,2073.00,63000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101120,000000,2000.00,2000.00,2000.00,2000.00,95093,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101121,000000,2000.00,2000.00,1935.00,1936.00,8000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101122,000000,2000.00,2000.00,1933.00,1933.00,31645,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101123,000000,1887.00,2029.00,1887.00,2029.00,53263,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101124,000000,1971.00,1971.00,1971.00,1971.00,5000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101127,000000,1984.00,1984.00,1940.00,1940.00,610,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101128,000000,1940.00,1985.00,1940.00,1985.00,12000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101129,000000,2000.00,2009.00,2000.00,2009.00,806267,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101204,000000,2050.00,2050.00,1980.00,1980.00,4165,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101206,000000,2060.00,2060.00,2060.00,2060.00,1890,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101208,000000,1924.00,1924.00,1924.00,1924.00,32657,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101212,000000,1900.00,1900.00,1859.00,1859.00,40377,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101213,000000,1859.00,1930.00,1859.00,1930.00,22170,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101221,000000,1793.00,1840.00,1793.00,1840.00,6633,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101225,000000,1786.00,1930.00,1786.00,1930.00,4003,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20101229,000000,1800.00,1800.00,1800.00,1800.00,13000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110102,000000,1800.00,1800.00,1800.00,1800.00,8000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110105,000000,1870.00,1901.00,1870.00,1901.00,36546,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110108,000000,1901.00,1901.00,1901.00,1901.00,6980,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110110,000000,1824.00,1824.00,1824.00,1824.00,5233,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110111,000000,1814.00,1814.00,1814.00,1814.00,920,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110112,000000,1812.00,1885.00,1812.00,1885.00,5849,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110116,000000,1807.00,1807.00,1807.00,1807.00,2678,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110117,000000,1877.00,1877.00,1802.00,1802.00,23833,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110118,000000,1890.00,1899.00,1890.00,1899.00,25374,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110119,000000,1899.00,1899.00,1814.00,1814.00,27856,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110122,000000,1925.00,1925.00,1925.00,1925.00,23507,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110123,000000,1972.00,1972.00,1972.00,1972.00,13507,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110129,000000,2000.00,2000.00,2000.00,2000.00,1507,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110130,000000,2004.00,2004.00,2004.00,2004.00,200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110131,000000,2004.00,2004.00,2004.00,2004.00,32673,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110201,000000,2010.00,2073.00,2010.00,2073.00,3534,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110205,000000,2075.00,2075.00,2075.00,2075.00,11507,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110206,000000,2100.00,2100.00,2100.00,2100.00,121007,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110207,000000,2184.00,2184.00,2184.00,2184.00,192269,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110208,000000,2240.00,2240.00,2240.00,2240.00,2158,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110209,000000,2219.00,2219.00,2200.00,2200.00,19600,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110212,000000,2112.00,2112.00,2112.00,2112.00,1248,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110213,000000,2109.00,2109.00,2109.00,2109.00,15043,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110214,000000,2097.00,2097.00,2097.00,2097.00,10000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110308,000000,2059.00,2059.00,2059.00,2059.00,195880,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110315,000000,1977.00,1977.00,1977.00,1977.00,8001,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110327,000000,1977.00,1977.00,1977.00,1977.00,21000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110330,000000,1926.00,1926.00,1926.00,1926.00,59,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110403,000000,1926.00,2079.00,1926.00,2079.00,30386,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110404,000000,2049.00,2050.00,2049.00,2050.00,3200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110405,000000,2049.00,2050.00,2049.00,2050.00,5000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110406,000000,2000.00,2000.00,1910.00,1910.00,5230,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110409,000000,1906.00,1906.00,1905.00,1905.00,7863,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110411,000000,1890.00,1890.00,1890.00,1890.00,23500,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110413,000000,1995.00,1995.00,1995.00,1995.00,12720,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110416,000000,2022.00,2022.00,2022.00,2022.00,30974,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110417,000000,2085.00,2085.00,1928.00,1928.00,3353,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110418,000000,2040.00,2060.00,2040.00,2060.00,6750,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110502,000000,1941.00,1941.00,1941.00,1941.00,15050,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110503,000000,1941.00,1941.00,1910.00,1910.00,10715,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110504,000000,1891.00,1891.00,1891.00,1891.00,2000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110515,000000,1887.00,1887.00,1887.00,1887.00,1000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110517,000000,1885.00,1885.00,1885.00,1885.00,295,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110626,000000,1860.00,1860.00,1860.00,1860.00,1287,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20110705,000000,1859.00,1859.00,1859.00,1859.00,40,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20111003,000000,1809.00,1809.00,1742.00,1742.00,19770,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20111009,000000,1725.00,1725.00,1725.00,1725.00,1000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20111010,000000,1723.00,1725.00,1723.00,1725.00,22718,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20111017,000000,1682.00,1682.00,1682.00,1682.00,5000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20111019,000000,1674.00,1674.00,1674.00,1674.00,6000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120109,000000,1663.00,1663.00,1663.00,1663.00,18292,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120110,000000,1631.00,1631.00,1631.00,1631.00,200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120227,000000,1631.00,1631.00,1631.00,1631.00,41553,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120306,000000,1646.00,1646.00,1646.00,1646.00,10492,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120327,000000,1570.00,1570.00,1570.00,1570.00,200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120402,000000,1570.00,1570.00,1570.00,1570.00,18500,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120408,000000,1555.00,1555.00,1540.00,1540.00,10970,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120620,000000,1381.00,1410.00,1381.00,1410.00,65775,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120724,000000,1401.00,1401.00,1401.00,1401.00,10,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120926,000000,1327.00,1400.00,1327.00,1380.00,29997,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120929,000000,1380.00,1380.00,1380.00,1380.00,1488,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20120930,000000,1380.00,1414.00,1380.00,1414.00,18160,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121001,000000,1436.00,1437.00,1430.00,1437.00,25000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121002,000000,1473.00,1473.00,1473.00,1473.00,3473,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121003,000000,1478.00,1478.00,1478.00,1478.00,882,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121007,000000,1479.00,1479.00,1479.00,1479.00,37076,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121009,000000,1537.00,1537.00,1537.00,1537.00,5000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121016,000000,1545.00,1545.00,1545.00,1545.00,7000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121105,000000,1556.00,1556.00,1556.00,1556.00,83917,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121110,000000,1610.00,1610.00,1610.00,1610.00,12694,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121127,000000,1595.00,1635.00,1595.00,1635.00,6122,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121203,000000,1646.00,1646.00,1646.00,1646.00,5000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121226,000000,1654.00,1654.00,1654.00,1654.00,47842,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20121229,000000,1599.00,1600.00,1599.00,1600.00,260,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130121,000000,1720.00,1720.00,1720.00,1720.00,10258,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130126,000000,1738.00,1738.00,1738.00,1738.00,800,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130127,000000,1739.00,1739.00,1739.00,1739.00,7000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130202,000000,1618.00,1618.00,1618.00,1618.00,1387,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130211,000000,1616.00,1616.00,1616.00,1616.00,5636,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130217,000000,1607.00,1607.00,1607.00,1607.00,1424,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130224,000000,1605.00,1605.00,1605.00,1605.00,5199,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130305,000000,1605.00,1605.00,1605.00,1605.00,3100,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130403,000000,1591.00,1591.00,1591.00,1591.00,15,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130408,000000,1591.00,1591.00,1591.00,1591.00,2,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130409,000000,1591.00,1591.00,1591.00,1591.00,8000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130420,000000,1578.00,1578.00,1578.00,1578.00,500,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130421,000000,1578.00,1578.00,1578.00,1578.00,5,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130423,000000,1577.00,1577.00,1577.00,1577.00,3800,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130427,000000,1570.00,1700.00,1570.00,1700.00,3090,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130428,000000,1601.00,1601.00,1601.00,1601.00,6215,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130429,000000,1567.00,1693.00,1567.00,1693.00,22965,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130430,000000,1566.00,1566.00,1534.00,1534.00,11727,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130501,000000,1516.00,1516.00,1516.00,1516.00,4640,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130504,000000,1509.00,1509.00,1509.00,1509.00,1070,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130507,000000,1507.00,1507.00,1507.00,1507.00,1000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130508,000000,1505.00,1628.00,1505.00,1627.00,1915,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130511,000000,1502.00,1502.00,1502.00,1502.00,1650,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130512,000000,1499.00,1499.00,1499.00,1499.00,263,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130518,000000,1589.00,1589.00,1589.00,1589.00,100,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130520,000000,1589.00,1590.00,1589.00,1590.00,310,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130522,000000,1499.00,1499.00,1499.00,1499.00,1000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130525,000000,1497.00,1550.00,1497.00,1550.00,12900,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130527,000000,1550.00,1600.00,1510.00,1510.00,6620,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130528,000000,1606.00,1606.00,1606.00,1606.00,3000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130529,000000,1500.00,1500.00,1500.00,1500.00,10,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130610,000000,1500.00,1500.00,1500.00,1500.00,1000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130616,000000,1610.00,1610.00,1610.00,1610.00,7500,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130618,000000,1623.00,1623.00,1623.00,1623.00,640,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130619,000000,1624.00,1624.00,1624.00,1624.00,11696,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130630,000000,1644.00,1644.00,1644.00,1644.00,4650,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130701,000000,1652.00,1652.00,1652.00,1652.00,7705,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130702,000000,1666.00,1666.00,1666.00,1666.00,3000,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130703,000000,1671.00,1671.00,1671.00,1671.00,2200,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130714,000000,1675.00,1675.00,1675.00,1675.00,190,0000,CapitalIncreaseIncludingContribution
Rangin_Share,d,20130716,000000,1675.00,1675.00,1675.00,1675.00,100,0000,CapitalIncreaseIncludingContribution
