<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Shavan_Share,d,20130204,000000,8858.00,8858.00,3722.00,3722.00,56748303,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130205,000000,3955.00,3955.00,3955.00,3955.00,445922,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130206,000000,4152.00,4152.00,4152.00,4152.00,18346,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130209,000000,4359.00,4359.00,4359.00,4359.00,61012,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130211,000000,4576.00,4576.00,4576.00,4576.00,67236,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130212,000000,4804.00,4804.00,4804.00,4804.00,61050,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130213,000000,5044.00,5044.00,5044.00,5044.00,126355,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130216,000000,5296.00,5296.00,5296.00,5296.00,156141,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130217,000000,5560.00,5560.00,5560.00,5560.00,208572,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130218,000000,5838.00,5838.00,5838.00,5838.00,309796,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130219,000000,6129.00,6129.00,6129.00,6129.00,2197515,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130220,000000,6435.00,6435.00,6435.00,6435.00,1011918,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130223,000000,6756.00,6756.00,6756.00,6756.00,105052,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130224,000000,7093.00,7093.00,7093.00,7093.00,2280497,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130225,000000,7356.00,7447.00,7100.00,7447.00,36730841,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130226,000000,7272.00,7755.00,7051.00,7755.00,9838660,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130227,000000,7893.00,7893.00,7893.00,7893.00,352358,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130302,000000,8287.00,8287.00,8287.00,8287.00,23351,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130303,000000,8701.00,8701.00,8411.00,8701.00,9278800,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130304,000000,8545.00,8950.00,8262.00,8400.00,14737511,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130305,000000,8200.00,8779.00,7943.00,8700.00,7846155,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130306,000000,8839.00,8839.00,8601.00,8839.00,5625616,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130309,000000,8998.00,8998.00,8395.00,8400.00,3929157,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130310,000000,8400.00,8940.00,8241.00,8450.00,5468425,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130311,000000,8580.00,8800.00,8289.00,8310.00,3258547,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130312,000000,8299.00,8650.00,8121.00,8458.00,2584573,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130313,000000,8641.00,8894.00,8450.00,8450.00,6150741,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130316,000000,8600.00,8679.00,8268.00,8268.00,1939474,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130317,000000,7902.00,8064.00,7901.00,8000.00,2860711,0000,CapitalIncreaseIncludingContribution
Shavan_Share,d,20130318,000000,8060.00,8412.00,7953.00,8412.00,4173167,0000,CapitalIncreaseIncludingContribution
