<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
ShirinDarou_Share,d,20030219,000000,4802.70,4802.70,4802.70,4802.70,690,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030224,000000,2789.50,2789.50,2789.50,2789.50,3000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030226,000000,2899.50,2899.50,2899.50,2899.50,600,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030310,000000,2900.40,2900.40,2899.90,2899.90,1000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030317,000000,2899.90,2899.90,2899.90,2899.90,167,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030331,000000,2899.90,2899.90,2899.90,2899.90,501,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030405,000000,2901.50,2901.50,2901.50,2901.50,646,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030407,000000,2902.80,2902.80,2902.30,2902.30,1853,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030408,000000,2902.30,2902.30,2902.30,2902.30,2000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030521,000000,2902.30,2902.30,2902.30,2902.30,5668,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030712,000000,3389.50,3389.50,3389.50,3389.50,5001,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030830,000000,3558.98,3558.98,3389.50,3389.50,100,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030913,000000,3389.50,3389.50,3389.50,3389.50,350,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20030915,000000,3389.50,3389.50,3389.50,3389.50,8507,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031005,000000,3390.95,3390.95,3389.50,3389.50,207,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031102,000000,3389.50,3389.50,3389.50,3389.50,425,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031115,000000,3389.50,3389.50,3389.50,3389.50,76,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031117,000000,3389.50,3389.50,3389.50,3389.50,1000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031213,000000,3389.50,3389.50,3389.50,3389.50,506,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031214,000000,3389.50,3389.50,3389.50,3389.50,3335,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031228,000000,3389.50,3389.50,3389.50,3389.50,165,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20031230,000000,3389.50,3389.50,3389.50,3389.50,10,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040105,000000,3389.50,3389.50,3389.50,3389.50,500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040110,000000,3388.62,3389.10,3388.62,3389.10,196100,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040114,000000,3388.70,3389.67,3388.70,3388.70,197510,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040119,000000,3389.67,3389.67,3388.70,3388.70,510,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040125,000000,3389.67,3389.67,3388.70,3388.70,435,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040128,000000,3388.70,3388.70,3388.70,3388.70,68,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040216,000000,3390.15,3390.15,3219.70,3388.70,195668,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040222,000000,3220.19,3388.70,3220.19,3388.70,191000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040225,000000,3249.41,3272.87,3249.41,3249.90,217863,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040228,000000,3249.90,3249.90,3249.90,3249.90,196500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040405,000000,3249.90,3249.90,3249.90,3249.90,2197,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040829,000000,2269.50,2269.50,2269.50,2269.50,90000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040831,000000,2269.50,2269.50,2269.50,2269.50,199500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040901,000000,2269.50,2269.50,2269.50,2269.50,199500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040904,000000,2269.50,2269.50,2269.50,2269.50,1000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040907,000000,2376.70,2376.70,2286.70,2286.70,678,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20040915,000000,2398.19,2398.19,2294.30,2294.30,310,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041121,000000,2298.33,2298.33,2295.10,2295.10,1010,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041122,000000,2295.10,2295.10,2295.10,2295.10,196500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041123,000000,2313.78,2313.78,2297.10,2297.10,196510,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041124,000000,2382.30,2382.30,2382.30,2382.30,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041127,000000,2471.90,2471.90,2471.90,2471.90,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041128,000000,2565.90,2565.90,2565.90,2565.90,54994,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041129,000000,2664.70,2664.70,2664.70,2664.70,34606,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041130,000000,2768.30,2768.30,2768.30,2768.30,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041201,000000,2877.10,2877.10,2877.10,2877.10,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041204,000000,2991.10,2991.10,2991.10,2991.10,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041205,000000,3111.10,3111.10,3111.10,3111.10,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041206,000000,3237.10,3237.10,3237.10,3237.10,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041207,000000,3369.10,3369.10,3369.10,3369.10,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041211,000000,3507.90,3507.90,3507.90,3507.90,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041212,000000,3653.50,3653.50,3653.50,3653.50,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041213,000000,3806.70,3806.70,3806.70,3806.70,3625,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041214,000000,3967.50,3967.50,3967.50,3967.50,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041215,000000,4136.30,4136.30,4136.30,4136.30,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041218,000000,4313.50,4313.50,4313.50,4313.50,9600,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041219,000000,4499.50,4499.50,4499.50,4499.50,3200,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041220,000000,4694.70,4694.70,4694.70,4694.70,8825,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041221,000000,4899.90,4899.90,4899.90,4899.90,5863,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041222,000000,5115.10,5115.10,5115.10,5115.10,3868,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041225,000000,5341.10,5341.10,5341.10,5341.10,3868,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041226,000000,5578.30,5578.30,5578.30,5578.30,3868,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041228,000000,5828.22,5828.22,5273.66,5821.10,81690,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20041229,000000,5821.33,5821.33,5817.32,5819.10,10839,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050101,000000,5835.87,5835.87,5667.13,5670.70,13772,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050102,000000,5670.70,5670.70,5670.70,5670.70,3895,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050103,000000,5581.54,5657.90,5581.54,5657.90,511,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050104,000000,5659.45,5670.62,5659.45,5659.90,1076,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050105,000000,5659.90,5659.90,5659.90,5659.90,500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050108,000000,5668.90,5713.53,5668.90,5674.70,2048,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050109,000000,5758.17,5758.17,5674.70,5674.70,16,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050110,000000,5669.04,5674.84,5669.04,5673.50,959,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050111,000000,5581.77,5655.90,5581.77,5655.90,678,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050117,000000,5692.38,5692.38,5657.10,5657.10,165,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050118,000000,5396.12,5468.30,5396.12,5468.30,2393,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050119,000000,5468.30,5468.30,5468.30,5468.30,780,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050123,000000,5446.38,5692.38,5446.38,5664.70,4027,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050124,000000,5800.40,5800.40,5695.10,5695.10,790,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050130,000000,5979.33,5979.33,5698.70,5698.70,60,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050131,000000,5972.34,5972.34,5757.10,5757.10,754,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050201,000000,6015.10,6015.10,6015.10,6015.10,4000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050202,000000,6286.30,6286.30,6286.30,6286.30,4000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050205,000000,6258.53,6571.42,6258.53,6567.90,64271,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050208,000000,6567.06,6567.94,6567.06,6567.50,1257,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050223,000000,6563.14,6567.10,6563.14,6567.10,210,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050412,000000,6825.02,6829.84,6825.02,6825.90,2411,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050413,000000,6825.90,6825.90,6825.90,6825.90,500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050416,000000,7137.50,7137.50,7137.50,7137.50,10408,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050417,000000,7109.94,7465.21,7109.94,7458.70,10190,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050423,000000,7457.43,7458.30,7457.43,7458.30,199,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050815,000000,7389.50,7389.50,7389.50,7389.50,2000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20050827,000000,7020.12,7388.30,7020.12,7388.30,20,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20051108,000000,7048.70,7048.70,7048.70,7048.70,2097500,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20051220,000000,6909.50,6909.50,6909.50,6909.50,50000,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20060114,000000,6913.07,6871.50,6739.80,6871.50,774,0000,CapitalIncreaseIncludingContribution
ShirinDarou_Share,d,20060313,000000,6528.21,6869.50,6528.21,6869.50,30,0000,CapitalIncreaseIncludingContribution
