<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Sasan_Share,d,20030215,000000,1535.40,1535.40,1468.58,1532.76,12233,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030216,000000,1532.61,1532.61,1532.00,1532.00,2224,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030217,000000,1531.38,1532.80,1531.38,1532.19,5764,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030218,000000,1532.22,1532.62,1531.81,1531.81,5575,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030223,000000,1519.98,1519.98,1514.29,1514.29,304,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030225,000000,1447.63,1447.63,1447.43,1447.43,17587,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030226,000000,1446.27,1446.27,1379.99,1380.19,20436,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030301,000000,1382.30,1382.30,1352.38,1352.38,12201,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030302,000000,1352.38,1352.38,1352.38,1352.38,3441,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030303,000000,1352.34,1352.95,1352.34,1352.95,2106,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030304,000000,1378.10,1378.10,1378.10,1378.10,259,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030305,000000,1378.07,1378.48,1378.07,1378.48,2552,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030308,000000,1390.48,1390.48,1390.48,1390.48,4091,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030309,000000,1390.39,1391.62,1390.39,1391.62,8066,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030311,000000,1394.13,1396.38,1392.29,1396.38,2533,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030312,000000,1409.52,1409.52,1409.52,1409.52,2900,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030315,000000,1410.37,1429.14,1410.37,1429.14,1328,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030317,000000,1430.86,1430.86,1430.86,1430.86,583,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030318,000000,1437.11,1448.54,1434.26,1434.67,1821,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030330,000000,1441.90,1441.90,1441.90,1441.90,1948,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030412,000000,1509.14,1509.14,1509.14,1509.14,2109,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030413,000000,1509.35,1509.35,1509.14,1509.14,535,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030415,000000,1537.45,1579.81,1537.45,1579.81,10267,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030416,000000,1579.74,1580.95,1579.74,1580.95,1585,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030419,000000,1580.07,1595.87,1580.07,1594.86,8082,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030420,000000,1594.26,1595.27,1594.26,1594.67,4175,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030421,000000,1595.85,1595.85,1595.24,1595.24,2231,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030422,000000,1596.19,1596.19,1596.19,1596.19,792,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030427,000000,1619.68,1622.11,1619.27,1621.90,3591,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030428,000000,1623.94,1638.10,1623.94,1638.10,2743,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030429,000000,1637.34,1657.14,1636.93,1657.14,3079,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030430,000000,1659.40,1663.24,1659.40,1663.24,814,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030503,000000,1664.57,1664.57,1664.57,1664.57,201,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030504,000000,1740.48,1744.93,1619.05,1619.05,15294,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030505,000000,1619.14,1620.76,1619.14,1620.76,3231,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030506,000000,1620.95,1620.95,1620.95,1620.95,60,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030507,000000,1665.35,1672.23,1622.86,1622.86,6627,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030510,000000,1622.91,1628.57,1622.91,1628.57,776,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030511,000000,1630.07,1630.48,1630.07,1630.48,2325746,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030512,000000,1655.93,1677.33,1655.93,1677.33,9413,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030513,000000,1695.23,1695.43,1695.23,1695.43,1615,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030514,000000,1696.54,1735.48,1696.34,1697.14,16222,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030517,000000,1697.14,1697.14,1697.14,1697.14,10424,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030518,000000,1697.33,1697.54,1697.33,1697.33,2780,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030520,000000,1697.33,1697.33,1697.33,1697.33,637,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030521,000000,1694.29,1694.29,1694.29,1694.29,4534,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030526,000000,1657.14,1657.14,1647.04,1657.14,2128,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030527,000000,1657.14,1657.34,1657.14,1657.14,1130,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030528,000000,1656.33,1657.14,1655.73,1657.14,10009,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030531,000000,1657.14,1657.14,1657.14,1657.14,1811,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030601,000000,1658.32,1667.82,1657.71,1657.71,13664,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030602,000000,1657.89,1658.10,1657.69,1658.10,1689,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030603,000000,1658.10,1658.10,1658.10,1658.10,6155,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030607,000000,1658.08,1658.29,1658.08,1658.29,433,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030608,000000,1658.29,1658.29,1658.29,1658.29,4023,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030609,000000,1660.01,1660.21,1659.81,1659.81,2921,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030610,000000,1659.39,1660.00,1659.39,1660.00,481,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030611,000000,1659.94,1660.95,1659.94,1660.95,1200,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030614,000000,1660.58,1677.14,1660.58,1677.14,8463,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030615,000000,1682.66,1686.10,1682.66,1686.10,2844,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030616,000000,1686.48,1696.57,1686.08,1696.57,6450,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030617,000000,1696.57,1696.57,1696.57,1696.57,60,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030618,000000,1696.57,1696.57,1696.57,1696.57,11414,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030621,000000,1697.16,1697.57,1686.67,1686.67,13571,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030622,000000,1686.67,1686.67,1686.67,1686.67,4076,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030623,000000,1686.96,1695.24,1686.96,1695.24,3844,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030624,000000,1695.20,1695.81,1695.20,1695.81,1250,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030625,000000,1697.17,1697.37,1696.76,1696.76,3106,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030628,000000,1697.36,1705.23,1696.95,1696.95,4284,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030629,000000,1697.04,1697.04,1695.43,1695.43,450,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030630,000000,1695.25,1695.25,1695.05,1695.05,565,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030701,000000,1691.43,1691.43,1691.43,1691.43,2500,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030705,000000,1648.74,1714.29,1648.74,1714.29,12510,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030706,000000,1713.18,1733.33,1713.18,1733.33,7598,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030707,000000,1724.00,1724.00,1724.00,1724.00,4299,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030709,000000,1722.67,1722.67,1722.67,1722.67,4545,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030712,000000,1717.84,1719.85,1717.84,1719.05,10316,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030713,000000,1718.29,1718.69,1717.68,1718.29,4072,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030714,000000,1717.13,1734.67,1717.13,1734.67,15501,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030715,000000,1734.84,1736.25,1734.84,1735.24,3710,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030719,000000,1734.25,1752.38,1734.25,1752.38,28792,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030720,000000,1772.52,1772.52,1737.27,1752.38,3430,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030721,000000,1752.57,1752.57,1752.57,1752.57,350,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030722,000000,1754.05,1761.90,1754.05,1761.90,4069,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030723,000000,1757.94,1771.43,1757.34,1771.43,21006,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030726,000000,1771.43,1771.63,1771.43,1771.43,3141,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030727,000000,1771.43,1771.63,1771.43,1771.43,13976,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030728,000000,1781.48,1781.48,1771.62,1771.62,1573,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030729,000000,1771.34,1771.34,1769.52,1769.52,4338,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030730,000000,1768.97,1768.97,1768.57,1768.57,1182,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030803,000000,1767.43,1767.43,1767.43,1767.43,1676,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030806,000000,1766.49,1767.09,1766.29,1766.29,5157,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030809,000000,1766.23,1766.43,1763.81,1763.81,2244,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030812,000000,1750.52,1750.52,1749.51,1749.71,1371,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030813,000000,1742.64,1750.10,1742.44,1750.10,16467,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030816,000000,1750.07,1750.48,1750.07,1750.48,4140,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030817,000000,1761.60,1767.24,1761.60,1767.24,1348,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030818,000000,1767.24,1767.24,1767.24,1767.24,950,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030819,000000,1767.24,1767.24,1767.24,1767.24,6628,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030820,000000,1768.04,1768.04,1767.24,1767.24,90,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030823,000000,1784.55,1792.81,1767.24,1767.24,1002,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030824,000000,1793.81,1803.28,1767.24,1767.24,5702,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030825,000000,1847.52,1850.73,1847.52,1849.52,13476,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030826,000000,1883.80,1937.91,1883.80,1922.48,12076,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030827,000000,1978.79,2013.98,1978.79,2008.38,17800,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030830,000000,2059.57,2079.57,2008.38,2008.38,4626,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030831,000000,2108.76,2108.76,2008.38,2008.38,338,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030901,000000,2108.76,2108.76,2008.38,2008.38,212,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030902,000000,2104.00,2104.00,2104.00,2104.00,10000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030907,000000,2134.72,2134.72,2104.00,2104.00,720,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030908,000000,2135.89,2209.73,1999.59,2092.19,139308,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030909,000000,2092.19,2095.38,2092.19,2092.19,2248,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030913,000000,2092.19,2092.19,2092.19,2092.19,1000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030914,000000,2091.19,2092.19,2091.19,2092.19,1525,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030915,000000,2091.39,2092.19,2091.39,2092.19,76,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030916,000000,2091.00,2092.00,2091.00,2092.00,387,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030917,000000,2091.01,2091.81,2091.01,2091.81,932,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030920,000000,2075.48,2091.05,2075.48,2091.05,660,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030921,000000,2086.80,2089.60,2086.80,2088.00,17036,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030922,000000,2075.66,2091.23,2075.66,2087.24,3752,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030923,000000,2089.63,2089.63,2087.24,2087.24,578,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030927,000000,2089.31,2092.30,2089.31,2089.90,10735,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030928,000000,2091.50,2091.50,2089.90,2089.90,3936,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030929,000000,2090.41,2090.41,1996.00,2083.43,1670,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20030930,000000,1997.69,2047.43,1997.69,2047.43,6194,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031001,000000,2037.71,2075.27,1998.16,2045.90,3691,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031004,000000,2073.81,2073.81,1998.09,2043.24,3052,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031005,000000,1998.63,2042.79,1998.43,2040.19,1431,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031006,000000,2037.80,2092.28,2037.80,2090.29,50314,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031007,000000,2092.46,2092.46,2090.67,2090.67,3010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031008,000000,2096.21,2096.21,2091.62,2091.62,2992,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031011,000000,2193.07,2194.07,2134.86,2134.86,6270,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031103,000000,2587.36,2739.56,2587.36,2689.33,4435,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031104,000000,2586.90,2821.10,2586.14,2704.00,20338,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031105,000000,2833.17,2833.17,2741.33,2741.33,4626,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031108,000000,2861.33,2861.33,2861.33,2861.33,55000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031109,000000,2987.33,2987.33,2987.33,2987.33,24640,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031110,000000,3120.00,3120.00,3120.00,3120.00,31596,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031111,000000,3259.33,3259.33,3259.33,3259.33,15294,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031112,000000,3405.33,3405.33,3405.33,3405.33,15064,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031115,000000,3574.17,3574.17,3415.33,3415.33,1010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031117,000000,3569.33,3569.33,3569.33,3569.33,15060,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031118,000000,3735.58,3735.58,3681.33,3681.33,10010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031122,000000,3848.67,3848.67,3848.67,3848.67,15133,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031123,000000,4024.00,4024.00,4024.00,4024.00,28714,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031124,000000,4210.14,4210.14,4183.33,4183.33,12510,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031125,000000,4375.33,4375.33,4375.33,4375.33,24027,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031129,000000,4583.52,4583.52,4500.00,4500.00,8910,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031130,000000,4708.00,4708.00,4708.00,4708.00,18000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031201,000000,4926.67,4926.67,4926.67,4926.67,24774,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031202,000000,5156.00,5156.00,5156.00,5156.00,29340,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031203,000000,5404.71,5404.71,5144.26,5277.33,52465,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031206,000000,5160.84,5160.84,5030.19,5037.33,24841,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031207,000000,5030.62,5030.62,4788.48,5001.33,3632,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031208,000000,4753.02,4976.67,4753.02,4976.67,1500,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031209,000000,4728.01,4976.67,4728.01,4976.67,134,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20031210,000000,4729.20,4959.33,4729.20,4959.33,1066,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040105,000000,3126.95,4020.36,3126.95,3188.00,16620,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040106,000000,3345.94,3345.94,3199.33,3199.33,4025,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040107,000000,3354.49,3354.49,3233.33,3233.33,12215,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040111,000000,3378.00,3378.00,3378.00,3378.00,138604,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040127,000000,3802.52,3802.52,3729.39,3774.00,5159,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040128,000000,3801.16,3837.71,3728.06,3788.00,32358,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040131,000000,3797.73,3969.92,3797.73,3862.67,29534,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040201,000000,3868.38,3869.11,3864.00,3864.00,21561,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040203,000000,3938.06,3938.06,3865.85,3875.33,10405,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040204,000000,3921.54,3937.58,3888.00,3888.00,11811,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040207,000000,3927.35,3933.18,3875.59,3896.00,28337,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040208,000000,3895.58,3895.58,3855.48,3892.67,5813,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040209,000000,3852.49,3870.00,3713.16,3870.00,11854,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040214,000000,3714.73,3844.67,3678.97,3844.67,8251,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040215,000000,3654.87,3820.67,3654.87,3820.67,6857,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040216,000000,3631.49,3804.67,3631.49,3804.67,4577,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040217,000000,3615.24,3798.67,3615.24,3798.67,1653,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040218,000000,3614.34,3745.33,3614.34,3745.33,15476,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040221,000000,3560.22,3729.33,3560.22,3729.33,4684,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040222,000000,3550.63,3653.33,3550.63,3653.33,22531,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040223,000000,3472.78,3631.33,3472.78,3631.33,6540,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040224,000000,3451.12,3620.00,3451.12,3620.00,3406,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040225,000000,3439.50,3618.67,3439.50,3618.67,300,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040228,000000,3440.42,3594.00,3440.42,3594.00,7421,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040229,000000,3430.76,3492.78,3430.76,3436.67,54749,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040303,000000,3433.72,3490.53,3433.72,3457.33,33407,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040306,000000,3554.71,3613.47,3554.71,3612.00,66870,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040307,000000,3613.13,3649.85,3613.13,3615.33,10708,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040308,000000,3615.46,3730.00,3614.73,3621.33,11239,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040309,000000,3649.09,3801.04,3630.00,3630.00,9186,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040310,000000,3654.62,3654.62,3633.33,3633.33,9375,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040313,000000,3633.13,3669.83,3633.13,3635.33,10040,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040314,000000,3669.08,3669.08,3632.39,3642.67,18749,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040315,000000,3652.87,3653.61,3643.33,3643.33,3620,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040316,000000,3651.41,3651.41,3643.33,3643.33,2830,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040317,000000,3651.27,3651.27,3639.53,3644.67,12932,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040327,000000,3650.27,3668.61,3647.33,3647.33,7930,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040328,000000,3647.13,3669.14,3639.06,3649.33,7716,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040329,000000,3741.64,3741.64,3650.67,3650.67,854,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040330,000000,3677.07,3765.05,3672.67,3672.67,29454,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040403,000000,3666.20,3671.33,3662.53,3671.33,10335,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040404,000000,3661.87,3670.67,3658.20,3670.67,3690,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040405,000000,3655.60,3667.33,3650.47,3667.33,10573,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040406,000000,3557.83,3654.67,3557.10,3654.67,8017,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040407,000000,3612.86,3618.00,3583.49,3618.00,40172,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040410,000000,3610.06,3663.66,3610.06,3616.67,22257,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040412,000000,3616.32,3672.82,3616.32,3642.00,35565,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040413,000000,3676.95,3789.79,3676.95,3696.00,27290,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040414,000000,3694.20,3873.38,3694.20,3767.33,31084,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040417,000000,3803.67,3803.67,3784.67,3784.67,35858,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040418,000000,3809.67,3972.67,3790.67,3790.67,3119,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040421,000000,3978.64,3978.64,3804.00,3804.00,5434,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040424,000000,3991.98,3991.98,3824.00,3824.00,8014,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040425,000000,3998.00,3998.00,3998.00,3998.00,67248,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040426,000000,4181.42,4181.42,3985.06,4172.00,94167,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040427,000000,4369.91,4369.91,4194.97,4285.33,45884,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040428,000000,4496.67,4496.67,4199.74,4315.33,37698,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040501,000000,4315.33,4321.11,4314.61,4315.33,31949,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040502,000000,4318.91,4336.98,4112.91,4290.00,24120,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040503,000000,4105.05,4253.33,4104.32,4253.33,15359,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040504,000000,4123.62,4247.33,4119.28,4247.33,3214,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040505,000000,4111.48,4219.33,4037.65,4219.33,12184,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040508,000000,4009.56,4208.67,4009.56,4208.67,3543,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040509,000000,3998.92,4206.00,3998.92,4206.00,858,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040510,000000,3996.35,4202.00,3996.35,4202.00,1380,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040511,000000,3993.21,4187.33,3993.21,4187.33,4949,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040512,000000,3978.66,4179.33,3978.66,4179.33,2625,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040515,000000,3971.13,4174.00,3971.13,4174.00,1706,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040516,000000,3971.79,4097.33,3971.79,4097.33,26695,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040517,000000,3945.41,4083.33,3893.87,4083.33,5477,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040518,000000,3879.80,4078.00,3879.80,4078.00,1865,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040519,000000,3876.02,4062.67,3876.02,4062.67,5355,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040522,000000,3860.95,4052.00,3860.95,4052.00,3647,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040523,000000,3851.77,4032.00,3851.77,4032.00,7095,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040524,000000,3830.86,4030.00,3830.86,4030.00,660,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040526,000000,3829.20,4024.00,3829.20,4024.00,2086,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040529,000000,3825.11,4004.00,3825.11,4004.00,7144,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040530,000000,3804.71,3996.00,3804.71,3996.00,2777,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040601,000000,3796.88,3994.00,3796.88,3994.00,675,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040602,000000,3796.61,3972.00,3796.61,3972.00,7939,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040605,000000,3775.69,3953.33,3775.69,3953.33,6699,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040606,000000,3756.03,3953.33,3756.03,3953.33,106,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040608,000000,3756.32,3950.00,3756.32,3950.00,1068,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040609,000000,3769.33,3769.33,3769.33,3769.33,883,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040612,000000,3598.00,3598.00,3598.00,3598.00,870,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040613,000000,3435.33,3435.33,3435.33,3435.33,5862,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040614,000000,3267.49,3438.22,3267.49,3402.00,23398,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040615,000000,3293.03,3363.33,3241.23,3363.33,22133,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040616,000000,3360.84,3529.48,3360.10,3379.33,32967,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040619,000000,3519.06,3535.27,3494.00,3494.00,51131,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040620,000000,3494.56,3497.51,3463.61,3488.67,23058,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040621,000000,3493.83,3493.83,3488.67,3488.67,4195,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040622,000000,3610.24,3610.24,3462.88,3502.67,13549,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040623,000000,3463.51,3496.67,3459.82,3496.67,10546,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040626,000000,3457.15,3494.00,3440.20,3494.00,2929,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040627,000000,3433.32,3489.33,3423.00,3489.33,4864,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040628,000000,3315.65,3486.67,3315.65,3486.67,890,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040629,000000,3314.45,3469.33,3314.45,3469.33,7214,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040630,000000,3296.82,3461.33,3296.82,3461.33,3436,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040703,000000,3289.59,3452.67,3289.59,3452.67,3486,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040704,000000,3281.34,3446.67,3281.34,3446.67,2380,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040706,000000,3299.77,3299.77,3246.32,3269.33,3528,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040707,000000,3253.87,3253.87,3108.26,3248.67,12417,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040710,000000,3088.17,3235.33,3088.17,3235.33,6005,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040711,000000,3075.22,3224.67,3075.22,3224.67,4797,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040712,000000,3065.16,3214.67,3065.16,3214.67,4510,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040713,000000,3059.22,3168.00,3059.22,3168.00,21583,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040714,000000,3015.97,3116.00,3015.97,3116.00,24699,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040717,000000,2960.95,3114.00,2960.95,3114.00,935,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040718,000000,2959.32,3108.67,2959.32,3108.67,2344,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040719,000000,2953.42,3108.00,2953.42,3108.00,260,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040720,000000,2953.96,3103.33,2953.96,3103.33,2191,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040724,000000,2949.87,3093.33,2949.87,3093.33,4726,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040725,000000,2939.20,3088.67,2939.20,3088.67,2014,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040726,000000,2935.03,3086.00,2935.03,3086.00,1144,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040727,000000,2932.50,3082.00,2932.50,3082.00,1645,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040728,000000,2929.32,3070.67,2929.32,3070.67,5370,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040731,000000,2929.79,3066.67,2929.79,3066.67,2010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040801,000000,2913.72,3063.33,2913.72,3063.33,1535,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040802,000000,2914.65,3055.33,2913.90,3055.33,3751,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040803,000000,2902.83,3054.00,2902.83,3054.00,521,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040804,000000,2902.74,3042.00,2902.74,3042.00,5616,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040807,000000,2902.90,3040.67,2902.90,3040.67,394,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040808,000000,2902.98,3040.00,2902.98,3040.00,266,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040809,000000,2889.14,3036.67,2889.14,3036.67,1395,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040810,000000,2885.71,3034.00,2885.71,3034.00,1140,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040811,000000,2882.95,3032.00,2882.95,3032.00,760,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040814,000000,2883.57,3026.67,2883.57,3026.67,2692,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040815,000000,2887.88,2990.67,2887.88,2990.67,18719,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20040816,000000,2841.68,2988.00,2841.68,2988.00,1050,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050315,000000,1460.00,1580.00,1460.00,1520.00,2010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050316,000000,1596.00,1596.00,1522.00,1522.00,2368,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050404,000000,1598.00,1598.00,1523.00,1523.00,1010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050405,000000,1599.00,1599.00,1528.00,1528.00,4830,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050406,000000,1604.00,1604.00,1528.00,1528.00,790,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050411,000000,1604.00,1604.00,1533.00,1533.00,5138,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050412,000000,1609.00,1609.00,1609.00,1609.00,200000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050413,000000,1689.00,1689.00,1689.00,1689.00,115246,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050417,000000,1773.00,1773.00,1730.00,1730.00,50010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050418,000000,1816.00,1816.00,1772.00,1772.00,50010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050419,000000,1860.00,1860.00,1775.00,1775.00,3762,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050420,000000,1863.00,1863.00,1792.00,1792.00,20010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050423,000000,1881.00,1881.00,1881.00,1881.00,102225,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050424,000000,1975.00,1975.00,1975.00,1975.00,105121,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050425,000000,2073.00,2073.00,2073.00,2073.00,121200,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050427,000000,2176.00,2176.00,2074.00,2074.00,1010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050430,000000,2177.00,2177.00,2177.00,2177.00,100900,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050501,000000,2285.00,2285.00,2180.00,2180.00,3050,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050503,000000,2289.00,2289.00,2191.00,2191.00,10608,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050504,000000,2300.00,2300.00,2300.00,2300.00,100800,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050507,000000,2415.00,2415.00,2202.00,2364.00,696748,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050508,000000,2246.00,2353.00,2246.00,2277.00,208415,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050509,000000,2290.00,2290.00,2251.00,2274.00,31401,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050510,000000,2274.00,2300.00,2274.00,2279.00,59377,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050511,000000,2276.00,2276.00,2170.00,2206.00,126036,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050514,000000,2216.00,2216.00,2100.00,2162.00,46110,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050515,000000,2123.00,2141.00,2055.00,2141.00,22036,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050516,000000,2050.00,2200.00,2050.00,2131.00,110109,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050517,000000,2131.00,2131.00,2123.00,2128.00,93958,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050518,000000,2128.00,2128.00,2022.00,2104.00,59582,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050521,000000,2027.00,2035.00,2000.00,2035.00,67195,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050522,000000,2035.00,2035.00,2000.00,2031.00,66872,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050524,000000,1990.00,2070.00,1990.00,2032.00,6060,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050525,000000,2032.00,2032.00,1990.00,2029.00,8785,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050528,000000,1989.00,2010.00,1980.00,2010.00,45486,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050529,000000,1987.00,2009.00,1965.00,2000.00,30519,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050530,000000,1901.00,1968.00,1900.00,1968.00,31807,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050531,000000,1900.00,1900.00,1870.00,1896.00,74431,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050601,000000,1803.00,1900.00,1802.00,1826.00,151105,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050606,000000,1909.00,1909.00,1810.00,1836.00,35963,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050607,000000,1840.00,1860.00,1760.00,1832.00,35188,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050608,000000,1750.00,1787.00,1741.00,1787.00,50010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050611,000000,1740.00,1876.00,1740.00,1829.00,87755,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050612,000000,1800.00,1821.00,1751.00,1821.00,20586,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050613,000000,1781.00,1802.00,1750.00,1802.00,32404,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050614,000000,1790.00,1801.00,1789.00,1801.00,4165,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050615,000000,1796.00,1797.00,1740.00,1783.00,32212,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050618,000000,1740.00,1788.00,1740.00,1778.00,33175,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050619,000000,1742.00,1766.00,1710.00,1766.00,21583,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050620,000000,1757.00,1760.00,1680.00,1760.00,8660,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050621,000000,1672.00,1719.00,1672.00,1685.00,88814,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050622,000000,1726.00,1769.00,1692.00,1729.00,67207,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050625,000000,1676.00,1712.00,1643.00,1712.00,24248,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050626,000000,1643.00,1750.00,1627.00,1643.00,93502,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050627,000000,1664.00,1701.00,1650.00,1670.00,112624,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050628,000000,1670.00,1670.00,1650.00,1665.00,23137,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050629,000000,1740.00,1740.00,1664.00,1668.00,12710,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050702,000000,1665.00,1665.00,1640.00,1661.00,24461,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050703,000000,1610.00,1657.00,1610.00,1657.00,7133,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050704,000000,1575.00,1587.00,1575.00,1587.00,85588,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050705,000000,1577.00,1666.00,1576.00,1593.00,18273,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050706,000000,1667.00,1672.00,1635.00,1635.00,57612,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050709,000000,1635.00,1700.00,1631.00,1654.00,50210,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050711,000000,1709.00,1709.00,1655.00,1659.00,25717,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050712,000000,1699.00,1699.00,1640.00,1659.00,5017,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050713,000000,1616.00,1644.00,1600.00,1644.00,24572,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050716,000000,1635.00,1640.00,1578.00,1640.00,6986,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050717,000000,1610.00,1636.00,1610.00,1634.00,57670,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050718,000000,1634.00,1634.00,1634.00,1634.00,6100,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050719,000000,1576.00,1623.00,1553.00,1623.00,13894,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050724,000000,1542.00,1621.00,1542.00,1621.00,1817,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050725,000000,1540.00,1615.00,1540.00,1615.00,6446,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050726,000000,1535.00,1582.00,1535.00,1582.00,40532,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050727,000000,1503.00,1535.00,1503.00,1526.00,71335,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050730,000000,1505.00,1505.00,1450.00,1468.00,279032,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050731,000000,1500.00,1515.00,1441.00,1459.00,87445,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050801,000000,1401.00,1419.00,1387.00,1419.00,59503,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050802,000000,1397.00,1448.00,1391.00,1400.00,73339,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050803,000000,1401.00,1450.00,1377.00,1405.00,46899,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050806,000000,1431.00,1459.00,1411.00,1411.00,18374,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050807,000000,1412.00,1449.00,1411.00,1420.00,41830,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050808,000000,1427.00,1429.00,1422.00,1422.00,31558,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050809,000000,1422.00,1422.00,1400.00,1419.00,15504,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050810,000000,1401.00,1414.00,1395.00,1414.00,22378,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050813,000000,1400.00,1400.00,1360.00,1400.00,31183,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050814,000000,1370.00,1395.00,1367.00,1395.00,15010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050815,000000,1388.00,1391.00,1364.00,1391.00,22285,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050816,000000,1362.00,1390.00,1351.00,1384.00,22564,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050817,000000,1384.00,1386.00,1360.00,1381.00,31600,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050820,000000,1363.00,1396.00,1362.00,1382.00,16641,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050821,000000,1380.00,1400.00,1376.00,1384.00,140160,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050822,000000,1441.00,1445.00,1388.00,1392.00,26399,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050823,000000,1392.00,1392.00,1383.00,1391.00,5441,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050824,000000,1389.00,1428.00,1389.00,1396.00,52443,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050827,000000,1400.00,1465.00,1400.00,1437.00,113339,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050828,000000,1473.00,1508.00,1473.00,1505.00,234782,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050829,000000,1517.00,1517.00,1475.00,1497.00,42245,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050830,000000,1497.00,1499.00,1466.00,1481.00,55512,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050831,000000,1468.00,1474.00,1441.00,1474.00,22832,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050903,000000,1402.00,1467.00,1401.00,1467.00,8561,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050904,000000,1394.00,1467.00,1394.00,1467.00,20,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050905,000000,1394.00,1462.00,1394.00,1462.00,6023,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050906,000000,1389.00,1460.00,1389.00,1460.00,1795,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050907,000000,1387.00,1401.00,1387.00,1388.00,259009,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050910,000000,1388.00,1409.00,1388.00,1389.00,17589,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050911,000000,1399.00,1399.00,1389.00,1389.00,10010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050912,000000,1390.00,1390.00,1377.00,1384.00,49356,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050913,000000,1380.00,1390.00,1367.00,1382.00,52145,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050914,000000,1321.00,1370.00,1313.00,1370.00,18010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050917,000000,1325.00,1368.00,1325.00,1368.00,2772,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050918,000000,1327.00,1362.00,1301.00,1362.00,8830,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050919,000000,1320.00,1361.00,1320.00,1361.00,1280,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050921,000000,1311.00,1349.00,1293.00,1349.00,17947,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050924,000000,1358.00,1358.00,1300.00,1334.00,33471,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050925,000000,1270.00,1320.00,1268.00,1320.00,20494,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20050927,000000,1254.00,1318.00,1254.00,1318.00,2010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051002,000000,1253.00,1291.00,1253.00,1291.00,40544,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051003,000000,1254.00,1283.00,1227.00,1283.00,13010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051004,000000,1252.00,1280.00,1247.00,1280.00,7402,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051005,000000,1240.00,1275.00,1240.00,1275.00,10525,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051008,000000,1241.00,1337.00,1241.00,1275.00,22193,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051009,000000,1330.00,1330.00,1283.00,1283.00,19160,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051010,000000,1227.00,1281.00,1226.00,1281.00,2862,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051011,000000,1282.00,1282.00,1220.00,1274.00,15739,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051012,000000,1223.00,1265.00,1223.00,1265.00,16972,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051015,000000,1221.00,1260.00,1202.00,1250.00,26520,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051016,000000,1202.00,1260.00,1202.00,1246.00,33759,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051017,000000,1245.00,1245.00,1186.00,1213.00,75706,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051018,000000,1201.00,1212.00,1200.00,1212.00,4045,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051019,000000,1207.00,1210.00,1202.00,1210.00,15669,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051022,000000,1210.00,1233.00,1180.00,1200.00,59517,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051023,000000,1200.00,1200.00,1170.00,1195.00,16842,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051024,000000,1166.00,1175.00,1150.00,1175.00,49010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051026,000000,1136.00,1148.00,1117.00,1132.00,79150,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051029,000000,1118.00,1130.00,1118.00,1130.00,14273,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051030,000000,1110.00,1115.00,1074.00,1115.00,29561,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051031,000000,1075.00,1107.00,1060.00,1107.00,16403,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051101,000000,1052.00,1105.00,1052.00,1105.00,2810,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051102,000000,1050.00,1100.00,1050.00,1100.00,7854,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051105,000000,1045.00,1093.00,1045.00,1093.00,11106,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051106,000000,1039.00,1088.00,1039.00,1088.00,8971,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051107,000000,1034.00,1075.00,1034.00,1075.00,24010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051108,000000,1022.00,1061.00,1022.00,1061.00,24875,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051109,000000,1008.00,1027.00,1008.00,1027.00,63961,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051112,000000,1007.00,1025.00,1007.00,1025.00,8910,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051113,000000,1005.00,1021.00,1005.00,1021.00,19500,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051114,000000,1001.00,1017.00,1001.00,1017.00,18007,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051115,000000,997.00,1007.00,997.00,1007.00,49910,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051116,000000,987.00,1005.00,987.00,1005.00,9510,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051119,000000,985.00,996.00,985.00,996.00,44328,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051120,000000,977.00,993.00,977.00,993.00,12510,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051121,000000,974.00,991.00,974.00,991.00,9540,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051122,000000,972.00,985.00,972.00,985.00,27227,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051123,000000,966.00,1034.00,966.00,979.00,549733,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051127,000000,1027.00,1027.00,1000.00,1024.00,461805,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20051129,000000,1024.00,1075.00,1024.00,1069.00,147261,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20071117,000000,668.00,668.00,668.00,668.00,14400,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20080301,000000,590.00,590.00,590.00,590.00,576527,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20080315,000000,600.00,600.00,600.00,600.00,362990,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090405,000000,485.00,485.00,485.00,485.00,957,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090406,000000,471.00,471.00,471.00,471.00,60000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090407,000000,463.00,464.00,463.00,463.00,150010,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090425,000000,450.00,450.00,450.00,450.00,10000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090426,000000,449.00,449.00,449.00,449.00,3000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090428,000000,449.00,449.00,449.00,449.00,5,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090429,000000,449.00,449.00,449.00,449.00,10222,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090503,000000,448.00,448.00,448.00,448.00,13279,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090505,000000,446.00,450.00,446.00,450.00,217508,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090506,000000,434.00,460.00,434.00,460.00,102423,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090509,000000,464.00,464.00,464.00,464.00,23412,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090510,000000,467.00,467.00,467.00,467.00,3123,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090511,000000,467.00,467.00,467.00,467.00,36005,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090513,000000,446.00,472.00,446.00,446.00,55871,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090516,000000,448.00,473.00,448.00,473.00,7600,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090517,000000,472.00,472.00,472.00,472.00,30584,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090518,000000,476.00,476.00,476.00,476.00,356356,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090519,000000,490.00,490.00,490.00,490.00,20000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090520,000000,493.00,493.00,493.00,493.00,24000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090524,000000,496.00,496.00,496.00,496.00,55777,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090525,000000,504.00,504.00,504.00,504.00,39766,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090526,000000,510.00,510.00,510.00,510.00,103093,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090527,000000,525.00,525.00,495.00,495.00,502117,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090530,000000,499.00,499.00,499.00,499.00,220000,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090531,000000,485.00,490.00,485.00,485.00,65446,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090601,000000,476.00,504.00,476.00,504.00,98618,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090602,000000,509.00,509.00,509.00,509.00,209040,0000,CapitalIncreaseIncludingContribution
Sasan_Share,d,20090603,000000,510.00,510.00,510.00,510.00,242299,0000,CapitalIncreaseIncludingContribution
