<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Varziran_Share,d,20030216,000000,6900.00,6900.00,6900.00,6900.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030219,000000,6900.00,6900.00,6900.00,6900.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030224,000000,7245.00,7245.00,7245.00,7245.00,1500,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030225,000000,7607.00,7607.00,7607.00,7607.00,2000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030226,000000,7987.00,7987.00,7987.00,7987.00,1500,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030302,000000,7588.00,7588.00,7588.00,7588.00,465,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030305,000000,7209.00,7209.00,7209.00,7209.00,5000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030308,000000,7200.00,7200.00,7200.00,7200.00,80000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030309,000000,7200.00,7200.00,7200.00,7200.00,60000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030310,000000,7200.00,7200.00,7200.00,7200.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030311,000000,7200.00,7200.00,7200.00,7200.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030312,000000,7200.00,7200.00,7200.00,7200.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030315,000000,7200.00,7200.00,7200.00,7200.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030316,000000,7200.00,7200.00,7200.00,7200.00,55000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030625,000000,7300.00,7300.00,7300.00,7300.00,1000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20030817,000000,7300.00,7300.00,7300.00,7300.00,1000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20031018,000000,7300.00,7300.00,7300.00,7300.00,100,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20040126,000000,6900.00,6900.00,6900.00,6900.00,1000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20041017,000000,6900.00,6900.00,6900.00,6900.00,365,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050202,000000,6900.00,6900.00,6900.00,6900.00,51000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050228,000000,6900.00,6900.00,6900.00,6900.00,100000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050314,000000,7000.00,7000.00,7000.00,7000.00,30000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050405,000000,6980.00,6980.00,6980.00,6980.00,103283,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050412,000000,7000.00,7000.00,6992.00,6992.00,10010,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050430,000000,6992.00,6992.00,6992.00,6992.00,10000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050514,000000,7100.00,7100.00,7100.00,7100.00,500,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050717,000000,6990.00,6990.00,6990.00,6990.00,20000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050807,000000,6990.00,6990.00,6990.00,6990.00,100,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20050919,000000,6980.00,6980.00,6980.00,6980.00,50000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051101,000000,6980.00,6980.00,6980.00,6980.00,500,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051109,000000,6631.00,6707.00,6631.00,6707.00,12510,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051112,000000,6573.00,6700.00,6573.00,6602.00,12710,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051113,000000,6470.00,6700.00,6470.00,6479.00,23510,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051114,000000,6350.00,6350.00,6350.00,6350.00,22500,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051115,000000,6223.00,6270.00,6223.00,6270.00,10010,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051123,000000,6530.00,6530.00,6530.00,6530.00,10000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051204,000000,6856.00,6856.00,6540.00,6540.00,510,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051205,000000,6867.00,6867.00,6867.00,6867.00,49500,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20051211,000000,7210.00,7210.00,7103.00,7103.00,11045,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20060205,000000,6748.00,6748.00,6748.00,6748.00,304316,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20060206,000000,6613.00,6613.00,6613.00,6613.00,30000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20060704,000000,6746.00,6746.00,6746.00,6746.00,20000,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20070408,000000,7200.00,7200.00,7200.00,7200.00,12115,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20070414,000000,7056.00,7191.00,7056.00,7191.00,901010,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20070415,000000,7048.00,7334.00,7048.00,7236.00,607010,0000,CapitalIncreaseIncludingContribution
Varziran_Share,d,20070416,000000,7092.00,7218.00,7092.00,7218.00,498010,0000,CapitalIncreaseIncludingContribution
