<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SuperRang_Share,d,20030222,000000,1066.20,1066.20,1066.20,1066.20,4312,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20030226,000000,1066.20,1066.20,1066.20,1066.20,644,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20030826,000000,1052.00,1052.00,1052.00,1052.00,28389,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20030830,000000,1052.00,1052.00,1052.00,1052.00,67,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20031112,000000,1083.33,1083.33,1083.33,1083.33,500,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20031125,000000,1104.00,1104.00,1104.00,1104.00,6972,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20031129,000000,1104.00,1104.00,1104.00,1104.00,244960,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20031206,000000,972.73,1104.00,972.73,1104.00,36436,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20031207,000000,1140.01,1140.01,1116.00,1116.00,199875,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20031230,000000,1116.83,1116.83,1116.00,1116.00,510,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20040229,000000,1116.00,1116.00,1116.00,1116.00,5906,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20040303,000000,1116.00,1116.00,1116.00,1116.00,2953,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20040306,000000,1116.00,1116.00,1116.00,1116.00,5906,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20040309,000000,1116.00,1116.00,1116.00,1116.00,8859,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20040314,000000,1116.00,1116.00,1116.00,1116.00,11812,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20040517,000000,1116.00,1116.00,1116.00,1116.00,50,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060510,000000,1000.00,1000.00,1000.00,1000.00,248459,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060513,000000,993.33,1013.61,993.33,993.33,247510,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060514,000000,993.33,993.33,993.33,993.33,176304,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060530,000000,999.67,999.67,999.67,999.67,20000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060531,000000,1006.00,1006.00,1006.00,1006.00,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060603,000000,1025.10,1025.10,1006.33,1006.33,228,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060606,000000,1013.00,1013.00,1013.00,1013.00,20000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060607,000000,1019.67,1019.67,1019.67,1019.67,20000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060610,000000,1026.67,1026.67,1026.67,1026.67,10000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060611,000000,1033.67,1033.67,1033.67,1033.67,4000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060612,000000,1041.00,1041.00,1041.00,1041.00,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060613,000000,1048.33,1048.33,1048.33,1048.33,4000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060617,000000,1067.88,1067.88,1048.67,1048.67,228,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060618,000000,1056.00,1056.00,1056.00,1056.00,20000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060619,000000,1063.67,1063.67,1063.67,1063.67,5218,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060620,000000,1071.33,1071.33,1071.33,1071.33,4000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060621,000000,1079.33,1079.33,1079.33,1079.33,4000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060624,000000,1087.33,1087.33,1087.33,1087.33,5100,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060625,000000,1095.67,1095.67,1095.67,1095.67,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060626,000000,1104.00,1104.00,1104.00,1104.00,4000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060627,000000,1112.67,1112.67,1112.67,1112.67,4217,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060628,000000,1121.82,1121.82,1110.31,1121.00,50425,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060702,000000,1130.00,1130.00,1130.00,1130.00,6902,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060703,000000,1139.00,1139.00,1139.00,1139.00,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060704,000000,1148.33,1148.33,1148.33,1148.33,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060705,000000,1157.67,1157.67,1157.67,1157.67,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060709,000000,1167.33,1167.33,1167.33,1167.33,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060710,000000,1177.33,1177.33,1177.33,1177.33,5000,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060711,000000,1198.62,1198.62,1178.67,1178.67,590,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060712,000000,1194.68,1194.68,1184.00,1184.00,2195,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060715,000000,1194.33,1194.33,1194.33,1194.33,4500,0000,CapitalIncreaseIncludingContribution
SuperRang_Share,d,20060716,000000,1206.74,1206.74,1183.56,1203.00,28013,0000,CapitalIncreaseIncludingContribution
