<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
AlyafPoropilen_Share,d,20031209,000000,1379.43,1379.43,1371.43,1374.29,398260,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031210,000000,1442.86,1442.86,1374.29,1401.71,49818,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031213,000000,1402.29,1413.71,1402.29,1411.43,10010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031214,000000,1417.14,1417.14,1417.14,1417.14,10000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031215,000000,1417.14,1417.14,1417.14,1417.14,55500,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031216,000000,1417.14,1417.14,1417.14,1417.14,32417,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031221,000000,1417.14,1417.14,1417.14,1417.14,2001,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031222,000000,1417.14,1417.14,1417.14,1417.14,1318,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031223,000000,1417.14,1417.14,1417.14,1417.14,6625,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031224,000000,1417.14,1417.14,1417.14,1417.14,2001,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031228,000000,1428.57,1428.57,1422.29,1422.29,2972,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20031229,000000,1488.00,1488.00,1446.86,1446.86,2296,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040224,000000,1713.71,1714.29,1713.71,1713.71,11333,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040308,000000,1713.71,1713.71,1713.71,1713.71,4765,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040309,000000,1714.29,1714.29,1714.29,1714.29,12640,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040317,000000,1714.29,1714.29,1714.29,1714.29,4120,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040417,000000,1720.00,1720.00,1714.29,1714.29,280,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040421,000000,1714.29,1714.29,1714.29,1714.29,8000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040424,000000,1714.29,1714.29,1714.29,1714.29,3000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040425,000000,1714.29,1714.29,1714.29,1714.29,2200,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040427,000000,1800.00,1800.00,1800.00,1800.00,7777,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040428,000000,1800.57,1800.57,1800.00,1800.00,3575,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040524,000000,1714.29,1714.29,1714.29,1714.29,6615,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040530,000000,1714.29,1714.29,1714.29,1714.29,17542,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040531,000000,1714.29,1714.29,1714.29,1714.29,1000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040601,000000,1714.29,1714.29,1714.29,1714.29,1985,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040607,000000,1714.29,1714.29,1714.29,1714.29,3000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040612,000000,1714.29,1714.29,1714.29,1714.29,7000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040614,000000,1714.29,1714.29,1714.29,1714.29,100,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040615,000000,1714.29,1714.29,1714.29,1714.29,1500,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040620,000000,1714.29,1714.29,1714.29,1714.29,2000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040905,000000,1628.57,1668.57,1628.57,1668.57,4229,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040906,000000,1634.29,1654.86,1634.29,1654.86,3110,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20040911,000000,1654.86,1654.86,1654.86,1654.86,1823,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041006,000000,1572.57,1639.43,1572.57,1639.43,1510,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041016,000000,1557.71,1600.00,1557.71,1600.00,3830,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041018,000000,1550.29,1556.57,1550.29,1556.57,7010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041024,000000,1551.43,1551.43,1551.43,1551.43,7591,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041025,000000,1551.43,1551.43,1551.43,1551.43,1547,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041026,000000,1551.43,1551.43,1551.43,1551.43,1462,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041103,000000,1551.43,1551.43,1551.43,1551.43,16189,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041106,000000,1480.57,1524.57,1480.00,1524.57,2972,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041110,000000,1524.57,1524.57,1524.57,1524.57,7370,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041120,000000,1524.57,1524.57,1524.57,1524.57,3213,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041121,000000,1524.57,1524.57,1524.57,1524.57,442,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041124,000000,1514.29,1522.29,1514.29,1522.29,1472,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041204,000000,1522.29,1522.29,1522.29,1522.29,1980,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041206,000000,1480.57,1480.57,1480.00,1480.00,8518,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041207,000000,1480.00,1480.00,1480.00,1480.00,2145,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041212,000000,1553.71,1553.71,1482.29,1482.29,268,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041213,000000,1457.14,1479.43,1457.14,1479.43,810,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041215,000000,1480.00,1553.14,1480.00,1497.71,2060,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041218,000000,1572.57,1572.57,1572.57,1572.57,93998,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041221,000000,1650.86,1650.86,1572.57,1572.57,52,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041222,000000,1650.86,1650.86,1572.57,1572.57,60,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20041227,000000,1650.86,1650.86,1572.57,1572.57,110,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050111,000000,1650.86,1650.86,1650.86,1650.86,8000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050112,000000,1733.14,1733.14,1733.14,1733.14,22000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050115,000000,1819.43,1819.43,1819.43,1819.43,11462,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050116,000000,1910.29,1910.29,1910.29,1910.29,74678,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050117,000000,2005.14,2005.71,2005.14,2005.14,11810,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050118,000000,2010.29,2010.29,1905.71,2006.86,22413,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050119,000000,2004.00,2006.29,2004.00,2006.29,575,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050122,000000,2056.57,2056.57,1906.29,1932.57,12160,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050123,000000,1836.00,1836.57,1836.00,1836.00,12317,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050124,000000,1836.00,1836.00,1828.57,1832.57,10430,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050125,000000,1833.71,1857.71,1833.14,1849.14,14910,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050126,000000,1910.29,1914.29,1910.29,1910.86,10860,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050130,000000,1914.86,1916.00,1914.29,1914.29,9138,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050202,000000,2008.00,2008.00,1924.00,1924.00,857,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050205,000000,1942.86,1942.86,1929.71,1929.71,2625,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050206,000000,1943.43,1943.43,1942.86,1942.86,12435,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050207,000000,1942.86,1943.43,1917.14,1930.86,10223,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050208,000000,1936.57,1937.14,1885.71,1913.14,29010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050209,000000,1828.57,1834.29,1828.57,1830.86,12360,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050213,000000,1830.86,1830.86,1830.86,1830.86,3312,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050222,000000,1739.43,1826.86,1739.43,1826.86,335,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050226,000000,1736.00,1820.00,1736.00,1748.57,16402,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050301,000000,1836.00,1836.00,1836.00,1836.00,8028,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050302,000000,1927.43,1927.43,1850.86,1850.86,1360,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050305,000000,1885.71,1885.71,1862.29,1862.29,2991,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050306,000000,1885.71,1942.86,1868.00,1868.00,1520,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050307,000000,1942.86,1942.86,1873.14,1873.14,590,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050314,000000,1940.00,1940.00,1876.57,1876.57,448,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050315,000000,1876.57,1876.57,1876.57,1876.57,3600,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050326,000000,1941.71,1942.86,1881.71,1881.71,691,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050328,000000,1942.86,1942.86,1885.71,1885.71,563,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050329,000000,1949.14,1949.14,1929.71,1929.71,5613,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050405,000000,2025.71,2025.71,2025.71,2025.71,10897,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050406,000000,2126.86,2126.86,2126.86,2126.86,8607,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050410,000000,2126.86,2228.57,2126.86,2145.71,2338,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050416,000000,2252.57,2252.57,2154.29,2154.29,691,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050417,000000,2261.71,2261.71,2252.00,2259.43,43618,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050521,000000,1628.57,1634.29,1628.57,1632.57,1410,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050522,000000,1713.71,1713.71,1713.71,1713.71,10000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050524,000000,1798.86,1798.86,1766.86,1766.86,5010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050528,000000,1854.86,1854.86,1806.29,1806.29,3610,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050607,000000,1896.57,1896.57,1862.29,1862.29,5010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050608,000000,1954.86,1954.86,1942.86,1942.86,7010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050611,000000,2040.00,2040.00,2039.43,2039.43,17510,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050612,000000,2041.14,2041.14,2039.43,2039.43,1514,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050613,000000,2040.00,2040.00,2025.71,2036.00,4913,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050626,000000,1934.29,2022.86,1934.29,2022.86,1010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050720,000000,1921.71,2021.71,1921.71,2021.71,80,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050723,000000,1921.14,1921.14,1921.14,1921.14,10000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050724,000000,1885.71,1893.14,1885.71,1893.14,6228,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050725,000000,1893.14,1893.14,1885.71,1891.43,3686,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050730,000000,1880.00,1886.86,1880.00,1886.86,3032,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050731,000000,1873.71,1877.71,1857.14,1877.71,2872,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050814,000000,1784.00,1865.71,1784.00,1865.71,1010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050815,000000,1772.57,1834.86,1772.57,1834.86,2660,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050816,000000,1743.43,1812.00,1743.43,1812.00,2010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050817,000000,1721.71,1800.57,1721.71,1800.57,1010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050820,000000,1721.71,1746.86,1721.71,1746.86,6010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050821,000000,1782.29,1784.00,1782.29,1782.86,33021,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050828,000000,1782.86,1782.86,1782.86,1782.86,1005,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20050830,000000,1782.86,1782.86,1782.86,1782.86,1600,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051116,000000,1778.29,1782.86,1778.29,1782.86,110,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051119,000000,1778.86,1778.86,1747.43,1758.86,8029,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051121,000000,1781.14,1781.14,1772.00,1772.00,5010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051122,000000,1736.57,1736.57,1736.57,1736.57,10000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051123,000000,1702.29,1715.43,1702.29,1715.43,4910,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051126,000000,1798.29,1798.29,1725.71,1725.71,1010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051127,000000,1812.00,1812.00,1812.00,1812.00,27410,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051129,000000,1844.57,1902.29,1844.57,1857.71,5745,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051130,000000,1885.71,1885.71,1860.57,1868.00,6010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051203,000000,1960.00,1961.14,1885.14,1885.14,1510,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051205,000000,1942.86,1978.86,1930.29,1930.29,6340,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051210,000000,1885.71,1885.71,1868.57,1882.29,10011,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051212,000000,1868.57,1875.43,1868.57,1875.43,3995,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051213,000000,1781.71,1857.71,1781.71,1857.71,1520,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051214,000000,1765.14,1765.14,1765.14,1765.14,9999,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20051221,000000,1677.14,1742.86,1677.14,1742.86,2023,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060319,000000,1143.43,1143.43,1143.43,1143.43,1000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060408,000000,1142.86,1142.86,1142.86,1142.86,1000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060409,000000,1165.71,1165.71,1165.71,1165.71,8000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060410,000000,1188.57,1188.57,1188.57,1188.57,8000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060411,000000,1212.00,1212.00,1189.14,1189.14,210,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060614,000000,1200.00,1200.00,1200.00,1200.00,1000,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060617,000000,1224.00,1224.00,1221.14,1221.14,7195,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060618,000000,1224.00,1224.00,1200.00,1201.14,10010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060626,000000,1200.00,1200.57,1200.00,1200.57,1010,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060627,000000,1200.57,1200.57,1200.57,1200.57,200,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060628,000000,1200.57,1200.57,1200.57,1200.57,50,0000,CapitalIncreaseIncludingContribution
AlyafPoropilen_Share,d,20060701,000000,1198.86,1200.00,1198.86,1200.00,1010,0000,CapitalIncreaseIncludingContribution
