<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Parsan_Share,d,20120215,000000,3280.00,3280.00,3280.00,3280.00,599834500,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120218,000000,3395.20,3395.20,3395.20,3395.20,3243442,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120219,000000,3514.60,3514.60,3514.60,3514.60,6670245,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120220,000000,3572.74,3638.80,3571.39,3638.80,161495197,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120221,000000,3686.55,3718.84,3639.45,3700.00,147601771,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120222,000000,3690.26,3690.26,3620.83,3642.40,29770468,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120225,000000,3623.52,3623.52,3578.27,3583.00,18381792,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120226,000000,3582.48,3647.94,3582.48,3608.80,6227742,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120227,000000,3627.85,3740.75,3595.59,3730.00,13233140,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120228,000000,3712.84,3829.45,3700.11,3819.40,19415418,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120229,000000,3826.37,3886.10,3758.58,3772.00,8410639,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120303,000000,3778.85,3812.41,3758.72,3770.80,7552841,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120304,000000,3761.43,3795.02,3741.95,3748.00,6158371,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120305,000000,3743.44,3743.44,3682.95,3730.00,8514042,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120306,000000,3713.47,3726.25,3699.35,3705.40,7850614,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120307,000000,3697.83,3784.56,3697.83,3718.00,4108449,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120310,000000,3727.26,3782.36,3722.56,3736.00,3795691,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120311,000000,3738.55,3780.86,3738.55,3754.00,6003259,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120312,000000,3760.97,3760.97,3705.85,3724.00,2928775,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120313,000000,3720.86,3818.76,3698.74,3802.00,6473094,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120314,000000,3800.52,3890.80,3800.52,3890.80,2773331,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120317,000000,4019.80,4019.80,3933.18,4019.80,10857969,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120318,000000,4078.79,4158.51,4025.65,4132.60,37340105,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120324,000000,4163.65,4209.40,4163.65,4209.40,1090189,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120325,000000,4274.80,4274.80,4137.12,4274.80,12257147,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120326,000000,4253.38,4272.59,4175.20,4238.80,4203417,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120327,000000,4226.40,4368.40,4226.40,4368.40,7312184,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120328,000000,4413.02,4491.40,4380.09,4491.40,10466209,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120402,000000,4584.77,4620.95,4505.84,4553.20,12575597,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120403,000000,4545.22,4572.24,4424.00,4480.00,5736475,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120404,000000,4472.02,4600.91,4465.45,4570.00,11178108,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120407,000000,4593.25,4708.00,4590.63,4708.00,5594285,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120428,000000,4864.00,4864.00,4805.82,4864.00,106308285,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120429,000000,4864.54,4914.88,4786.73,4858.00,22846650,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120430,000000,4861.63,4913.92,4849.22,4883.20,8868711,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120501,000000,4887.81,4887.81,4780.60,4868.20,14439196,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120502,000000,4841.08,4841.08,4790.06,4828.00,6074299,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120505,000000,4780.00,4842.21,4722.38,4780.00,10610922,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120506,000000,4819.08,4883.31,4713.55,4726.00,5717112,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120507,000000,4733.06,4733.06,4630.65,4651.00,4152864,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120508,000000,4613.58,4723.14,4602.43,4686.40,4790092,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120509,000000,4708.41,4734.64,4670.37,4696.60,2808350,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120512,000000,4749.42,4749.42,4538.20,4538.20,6058339,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120513,000000,4475.81,4600.69,4430.46,4592.80,5197508,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120514,000000,4590.03,4694.44,4590.03,4636.00,2589720,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120515,000000,4686.98,4694.87,4550.85,4564.00,2209171,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120516,000000,4590.20,4600.06,4536.31,4599.40,3340826,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120519,000000,4581.02,4581.02,4505.38,4558.00,3138912,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120520,000000,4558.66,4611.28,4548.79,4558.00,3286653,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120521,000000,4596.89,4664.56,4575.21,4612.00,4046685,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120522,000000,4636.31,4657.99,4605.43,4612.00,3737674,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120523,000000,4656.66,4656.66,4558.00,4558.00,3935230,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120526,000000,4605.36,4605.36,4515.19,4524.40,1722457,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120527,000000,4545.88,4552.47,4471.44,4480.00,1617856,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120528,000000,4539.23,4539.23,4460.18,4480.60,2011697,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120529,000000,4458.32,4506.41,4458.32,4479.40,2995999,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120530,000000,4473.65,4480.24,4434.12,4477.60,2146849,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120602,000000,4466.88,4479.40,4415.49,4479.40,1398111,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120605,000000,4452.51,4484.16,4420.19,4431.40,974959,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120606,000000,4430.16,4455.91,4360.17,4384.60,2984288,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120609,000000,4372.11,4372.11,4243.60,4243.60,2828155,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120610,000000,4168.42,4404.92,4132.75,4360.00,6785964,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120611,000000,4355.80,4454.14,4355.80,4402.00,13048693,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120612,000000,4452.42,4455.06,4345.47,4386.40,2742372,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120613,000000,4402.79,4450.95,4373.11,4427.20,5553693,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120616,000000,4416.09,4416.09,4323.61,4360.60,727041,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120617,000000,4423.09,4423.09,4305.54,4376.20,1597524,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120619,000000,4306.62,4366.15,4300.00,4300.00,753856,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120620,000000,4302.29,4359.19,4234.15,4297.00,3475520,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120623,000000,4201.78,4201.78,4144.00,4144.00,1385310,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120624,000000,4058.30,4212.15,4058.30,4202.20,7779328,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120625,000000,4201.83,4248.29,4155.36,4162.00,12615915,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120626,000000,4130.60,4131.93,4024.00,4024.00,10606155,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120627,000000,3901.30,4066.69,3901.30,3988.00,6727533,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120630,000000,4053.48,4120.60,4002.32,4120.60,4571653,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120701,000000,4235.65,4235.65,4138.02,4144.00,3037172,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120702,000000,4172.72,4305.87,4164.11,4243.60,4274276,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120703,000000,4283.46,4283.46,4123.41,4144.00,1212460,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120704,000000,4109.79,4270.00,4078.68,4270.00,4119748,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120707,000000,4197.83,4261.45,4175.29,4225.00,1251852,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120708,000000,4237.49,4237.49,4159.18,4169.80,1411909,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120709,000000,4154.25,4246.48,4154.25,4178.80,1042039,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120710,000000,4200.03,4340.80,4190.11,4340.80,3491251,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120711,000000,4426.60,4426.60,4375.80,4420.00,12370208,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120714,000000,4453.64,4530.83,4387.01,4420.00,3788774,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120715,000000,4451.01,4490.03,4310.80,4310.80,1671297,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120716,000000,4222.98,4308.48,4218.34,4219.00,2880841,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120717,000000,4222.00,4231.98,4091.02,4099.00,2515025,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120718,000000,4180.64,4213.15,4142.15,4174.00,1311051,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120721,000000,4201.72,4201.72,4088.70,4102.00,1491231,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120722,000000,4175.21,4236.31,4097.51,4144.00,790685,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120723,000000,4116.20,4194.53,4116.20,4162.00,839212,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120724,000000,4182.63,4193.96,3994.60,3994.60,5557458,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120725,000000,4089.40,4096.05,4030.88,4089.40,6580970,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120728,000000,4135.91,4135.91,3996.69,4030.00,577422,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120729,000000,4008.21,4008.21,3906.02,3933.40,2958563,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120730,000000,3905.47,3972.23,3806.67,3950.20,3023315,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120731,000000,3863.70,4046.80,3863.70,4046.80,2326568,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120801,000000,4003.36,4043.39,3903.28,3970.00,2099867,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120804,000000,3855.74,3989.16,3806.80,3806.80,5634122,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120805,000000,3786.40,3786.40,3786.40,3786.40,522351,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120806,000000,3757.00,3826.84,3757.00,3757.00,6596458,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120807,000000,3709.90,3709.90,3625.60,3625.60,3173322,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120808,000000,3549.16,3680.18,3505.26,3583.60,1387124,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120811,000000,3631.07,3731.20,3629.05,3731.20,1273879,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120812,000000,3771.85,3786.00,3604.78,3658.00,7745855,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120813,000000,3673.26,3744.02,3639.56,3643.60,847112,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120814,000000,3631.38,3731.57,3631.38,3711.40,1449066,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120815,000000,3701.77,3714.55,3687.64,3691.00,453556,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120818,000000,3719.97,3730.05,3664.17,3724.00,914305,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120821,000000,3721.13,3761.43,3715.09,3748.00,1233624,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120822,000000,3765.00,3786.48,3731.45,3774.40,4792907,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120825,000000,3761.28,3828.29,3752.57,3823.60,7526351,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120826,000000,3854.29,3870.38,3812.73,3813.40,1161452,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120827,000000,3802.71,3822.16,3758.44,3796.00,6648100,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120902,000000,3821.48,3821.48,3789.97,3807.40,575729,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120903,000000,3791.41,3937.00,3780.05,3937.00,2462292,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120904,000000,3990.15,4044.12,3908.87,4022.80,10286517,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120905,000000,4063.33,4072.68,3926.44,3941.80,2288375,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120908,000000,3965.89,4079.40,3905.81,3947.20,2207786,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120909,000000,3943.40,3943.40,3875.90,3916.00,2282944,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120910,000000,3865.29,4044.40,3865.29,4044.40,3837203,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120911,000000,4097.28,4144.52,4045.39,4072.00,5388358,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120915,000000,4114.73,4244.60,4114.73,4234.00,6101138,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120916,000000,4258.20,4307.91,4222.41,4224.40,2679486,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120917,000000,4223.69,4403.20,4223.69,4403.20,5598663,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120918,000000,4494.03,4520.43,4401.64,4405.60,5017776,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120919,000000,4436.22,4446.13,4333.82,4357.60,2873504,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120922,000000,4356.21,4535.20,4343.05,4535.20,8362227,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120923,000000,4618.78,4641.18,4454.72,4475.80,11416099,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120924,000000,4536.07,4573.59,4376.80,4526.20,2003193,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120925,000000,4474.20,4572.90,4473.54,4540.00,11357867,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120926,000000,4555.43,4693.95,4555.43,4648.00,13084735,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120929,000000,4686.56,4784.88,4643.96,4727.20,6447834,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20120930,000000,4772.44,4885.20,4661.00,4720.00,11479931,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121001,000000,4602.40,4829.10,4602.40,4602.40,9458066,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121002,000000,4531.08,4727.11,4531.08,4714.00,2976686,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121003,000000,4795.41,4833.40,4762.00,4762.00,12733757,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121006,000000,4727.32,4804.13,4645.92,4649.20,3248077,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121007,000000,4640.68,4739.01,4592.82,4720.00,1573663,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121008,000000,4718.10,4731.23,4655.11,4670.20,12160437,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121009,000000,4692.87,4717.81,4647.59,4659.40,2013938,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121010,000000,4596.61,4658.31,4596.61,4657.00,1335839,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121013,000000,4644.77,4644.77,4479.40,4479.40,4069872,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121014,000000,4442.84,4621.60,4442.84,4594.00,2749159,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121015,000000,4641.26,4729.83,4638.63,4678.00,7840693,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121016,000000,4842.17,4895.18,4763.65,4816.00,19103127,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121017,000000,4862.62,4960.53,4862.62,4954.00,9324870,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121020,000000,5024.83,5101.00,5024.83,5101.00,4232768,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121021,000000,5291.99,5291.99,5101.57,5211.40,10185273,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121022,000000,5327.45,5359.29,5230.00,5230.00,4037622,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121023,000000,5216.03,5225.79,5138.64,5164.00,2580360,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121024,000000,5191.00,5265.10,5167.60,5198.80,40704280,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121027,000000,5265.39,5372.37,5258.26,5362.00,8301365,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121028,000000,5402.29,5439.29,5225.09,5290.00,5314090,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121029,000000,5317.13,5376.81,5228.26,5331.40,2763132,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121030,000000,5371.85,5436.08,5319.95,5320.60,22832827,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121031,000000,5321.13,5321.13,5217.30,5306.20,5441622,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121104,000000,5302.12,5320.96,5165.03,5230.00,2370339,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121105,000000,5209.61,5209.61,5057.21,5080.00,6906729,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121106,000000,4943.98,5203.47,4943.98,5166.40,1684288,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121107,000000,5259.51,5330.93,5227.04,5266.00,1381642,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121110,000000,5310.50,5310.50,5167.50,5200.00,1535752,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121111,000000,5205.06,5236.94,5126.99,5140.00,932133,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121112,000000,5200.92,5200.92,5075.34,5135.20,857092,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121113,000000,5183.47,5352.14,5183.47,5323.60,3543551,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121114,000000,5357.96,5496.67,5357.96,5380.00,5923165,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121117,000000,5503.99,5503.99,5306.22,5354.20,1693505,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121118,000000,5264.64,5343.27,5198.35,5212.00,2683388,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121119,000000,5207.76,5308.47,5133.03,5224.00,1351560,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121120,000000,5251.78,5388.58,5154.52,5362.00,4102178,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121126,000000,5482.42,5560.00,5463.02,5560.00,5119410,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121127,000000,5686.38,5686.38,5548.00,5548.00,6406319,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121128,000000,5580.12,5740.75,5547.87,5721.40,3869545,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121201,000000,5717.04,5842.00,5646.84,5842.00,2756501,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121202,000000,5912.92,5982.42,5791.30,5920.00,5305446,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121203,000000,5926.43,5952.17,5796.45,5920.00,1421965,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121204,000000,5904.03,6047.50,5886.66,5936.20,1792619,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121205,000000,5902.92,5998.73,5902.92,5978.80,2194609,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121208,000000,6031.79,6113.53,5888.91,5905.00,2937548,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121209,000000,5938.70,5938.70,5829.96,5919.40,2282683,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121210,000000,5826.58,5941.18,5826.58,5876.80,2474530,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121211,000000,5844.05,6107.64,5844.05,5993.20,4059382,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121212,000000,6005.72,6121.46,5916.98,5980.00,3413313,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121215,000000,6004.82,6120.54,5960.45,5992.60,1199979,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121216,000000,6041.15,6085.49,6009.67,6032.80,2414312,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121217,000000,6069.60,6263.80,6069.60,6263.80,28422756,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121218,000000,6387.56,6394.60,6208.99,6394.60,10387017,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121219,000000,6451.93,6584.80,6451.93,6584.80,11106644,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121222,000000,6699.24,6833.22,6577.38,6712.00,24908829,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121223,000000,6757.01,6912.40,6757.01,6912.40,4637021,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121224,000000,7172.20,7172.20,7172.20,7172.20,1392794,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121225,000000,7330.41,7330.41,6981.94,7312.00,18276151,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121226,000000,7313.91,7549.60,7226.48,7549.60,13107529,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121229,000000,7828.46,7828.46,7441.50,7603.00,19213233,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121230,000000,7562.61,7613.33,7476.40,7476.40,17151812,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20121231,000000,7432.67,7769.20,7432.67,7769.20,9220165,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130101,000000,7956.37,7957.00,7833.81,7957.00,28739733,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130102,000000,8024.10,8055.06,7866.15,7942.60,13688277,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130106,000000,8001.99,8001.99,7657.60,7657.60,6661466,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130107,000000,7711.03,7961.30,7707.87,7900.00,15049130,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130108,000000,7970.74,8058.52,7908.22,8008.00,3594621,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130109,000000,8036.63,8224.58,8010.14,8212.60,19670333,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130113,000000,8349.55,8359.00,8348.92,8359.00,51452567,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130114,000000,8601.21,8670.40,8510.63,8670.40,17498372,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130115,000000,8809.33,8996.85,8589.71,8596.00,9743087,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130116,000000,8679.37,8925.30,8617.10,8680.00,5223548,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130119,000000,8751.96,8758.27,8375.80,8375.80,6955468,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130120,000000,8439.69,8439.69,8090.88,8200.00,12569719,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130121,000000,8218.35,8282.21,7846.60,7846.60,5343343,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130122,000000,7615.60,7687.79,7615.60,7615.60,4088931,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130123,000000,7904.17,7904.80,7787.88,7904.80,26403841,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130126,000000,8210.35,8210.35,8080.95,8086.00,14824201,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130127,000000,8069.09,8069.09,7870.60,7870.60,11601686,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130130,000000,7629.79,7875.69,7593.13,7870.00,4782690,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130202,000000,7845.29,7941.48,7656.72,7720.00,3503550,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130203,000000,7790.00,7790.00,7488.53,7600.00,15389447,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130204,000000,7476.41,7589.82,7382.00,7544.20,16677604,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130212,000000,6950.00,6950.00,6830.00,6910.00,17168533,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130213,000000,6998.00,6998.00,6700.00,6720.00,6144816,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130216,000000,6780.00,6900.00,6666.00,6740.00,4836973,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130217,000000,6810.00,6810.00,6600.00,6600.00,5179819,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130218,000000,6720.00,6720.00,6540.00,6545.00,5434592,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130219,000000,6563.00,6563.00,6355.00,6360.00,4416337,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130220,000000,6361.00,6598.00,6361.00,6486.00,4052040,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130223,000000,6511.00,6578.00,6360.00,6370.00,2750641,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130224,000000,6400.00,6500.00,6172.00,6172.00,7004537,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130225,000000,6030.00,6252.00,6030.00,6045.00,2677589,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130226,000000,6200.00,6316.00,6100.00,6316.00,2110661,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130227,000000,6490.00,6494.00,6430.00,6494.00,1109454,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130302,000000,6614.00,6614.00,6321.00,6469.00,6870897,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130303,000000,6510.00,6570.00,6301.00,6311.00,4756174,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130304,000000,6450.00,6478.00,6250.00,6300.00,2134567,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130305,000000,6299.00,6299.00,6100.00,6139.00,3147875,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130306,000000,6161.00,6348.00,6161.00,6290.00,3368944,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130309,000000,6449.00,6449.00,6200.00,6201.00,6477524,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130310,000000,6210.00,6460.00,6203.00,6300.00,2203074,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130311,000000,6372.00,6449.00,6310.00,6350.00,1381559,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130312,000000,6399.00,6600.00,6330.00,6599.00,8169881,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130313,000000,6722.00,6722.00,6661.00,6722.00,35061602,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130316,000000,6920.00,6989.00,6722.00,6742.00,7508055,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130317,000000,6760.00,6949.00,6650.00,6900.00,7776026,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130318,000000,6996.00,7115.00,6900.00,7115.00,17420115,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130325,000000,7372.00,7372.00,7372.00,7372.00,2441713,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130326,000000,7666.00,7666.00,7666.00,7666.00,2642363,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130327,000000,7960.00,7960.00,7672.00,7775.00,13732511,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130330,000000,7794.00,7811.00,7500.00,7710.00,7183389,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130331,000000,7677.00,7900.00,7633.00,7839.00,4886565,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130403,000000,7880.00,7890.00,7730.00,7805.00,3160789,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130406,000000,7840.00,7840.00,7585.00,7624.00,3464003,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130407,000000,7638.00,7699.00,7503.00,7600.00,3471898,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130408,000000,7660.00,7891.00,7649.00,7790.00,8695293,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130409,000000,8040.00,8102.00,8000.00,8102.00,8956906,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130410,000000,8200.00,8410.00,7900.00,8300.00,16759797,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130413,000000,8200.00,8410.00,8161.00,8360.00,8378594,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130415,000000,8420.00,8609.00,8410.00,8609.00,11685523,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130416,000000,8480.00,8940.00,8350.00,8700.00,25972628,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130417,000000,8690.00,8790.00,8394.00,8394.00,27798441,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130420,000000,8450.00,8499.00,8085.00,8085.00,12211613,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130421,000000,7950.00,8198.00,7850.00,7980.00,8716098,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130422,000000,8052.00,8258.00,8052.00,8258.00,7100412,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130423,000000,8497.00,8541.00,8335.00,8541.00,12692928,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130424,000000,8730.00,8780.00,8600.00,8720.00,10723679,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130427,000000,8900.00,8900.00,8706.00,8761.00,7475897,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130428,000000,8790.00,8790.00,8459.00,8580.00,13973082,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130429,000000,8620.00,8890.00,8612.00,8890.00,5489842,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130430,000000,9230.00,9230.00,9230.00,9230.00,1448791,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130501,000000,9452.00,9452.00,9450.00,9452.00,34827075,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130504,000000,9710.00,9710.00,9150.00,9190.00,21657065,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130505,000000,9122.00,9300.00,9053.00,9110.00,11685865,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130506,000000,9170.00,9399.00,9170.00,9210.00,47722709,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130507,000000,9280.00,9280.00,8882.00,9000.00,8542005,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130508,000000,8900.00,9051.00,8711.00,8739.00,4572494,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130511,000000,8812.00,9143.00,8812.00,9143.00,7773287,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130512,000000,9460.00,9460.00,8736.00,9000.00,7970024,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130513,000000,8995.00,9090.00,8867.00,8867.00,2866910,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130514,000000,8531.00,8531.00,8531.00,8531.00,2843100,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130515,000000,8541.00,8868.00,8190.00,8531.00,6948847,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130518,000000,8101.00,8200.00,8015.00,8015.00,2375160,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130519,000000,7706.00,8200.00,7706.00,8160.00,11154278,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130521,000000,7990.00,8249.00,7975.00,7999.00,3168778,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130522,000000,7750.00,8119.00,7750.00,8030.00,4433980,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130525,000000,8073.00,8305.00,8073.00,8305.00,5197638,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130526,000000,8630.00,8630.00,8600.00,8630.00,16942964,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130527,000000,8730.00,8780.00,8510.00,8638.00,9824723,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130528,000000,8650.00,8798.00,8540.00,8662.00,4612442,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130529,000000,8780.00,8950.00,8680.00,8790.00,7430927,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130601,000000,8840.00,8840.00,8491.00,8491.00,6290182,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130602,000000,8492.00,8639.00,8400.00,8587.00,3615948,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130603,000000,8578.00,8660.00,8421.00,8480.00,4270337,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130608,000000,8510.00,8510.00,8225.00,8250.00,5024724,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130609,000000,8251.00,8251.00,8100.00,8210.00,3683686,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130610,000000,8080.00,8430.00,8032.00,8298.00,3353504,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130611,000000,8400.00,8412.00,8290.00,8299.00,4288748,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130612,000000,8380.00,8396.00,8231.00,8255.00,3230427,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130615,000000,8577.00,8650.00,8539.00,8650.00,3860011,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130616,000000,8990.00,8990.00,8651.00,8721.00,8099413,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130617,000000,8800.00,8800.00,8600.00,8700.00,5940478,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130618,000000,8640.00,8789.00,8511.00,8690.00,4635911,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130619,000000,8760.00,8760.00,8570.00,8594.00,3863708,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130622,000000,8590.00,8649.00,8316.00,8316.00,7407248,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130623,000000,8150.00,8430.00,8150.00,8220.00,2292320,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130625,000000,8220.00,8370.00,8156.00,8240.00,2490797,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130626,000000,8300.00,8575.00,8300.00,8575.00,3757537,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130629,000000,8870.00,8900.00,8570.00,8570.00,11447737,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130630,000000,8689.00,8925.00,8550.00,8800.00,15481747,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130701,000000,8890.00,8949.00,8711.00,8740.00,10101504,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130702,000000,8700.00,8700.00,8489.00,8590.00,4552583,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130703,000000,8555.00,8780.00,8425.00,8580.00,4222710,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130706,000000,8730.00,8957.00,8652.00,8957.00,5107963,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130707,000000,9276.00,9276.00,8750.00,9276.00,23294983,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130708,000000,8999.00,9070.00,8851.00,8852.00,4265891,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130709,000000,8800.00,9100.00,8600.00,8721.00,6205891,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130710,000000,8800.00,9070.00,8550.00,8560.00,4645422,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130713,000000,8700.00,8701.00,8404.00,8404.00,3174940,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130714,000000,8260.00,8399.00,8200.00,8205.00,4335091,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130715,000000,8250.00,8460.00,8250.00,8315.00,2156523,0000,CapitalIncreaseIncludingContribution
Parsan_Share,d,20130716,000000,8350.00,8350.00,8220.00,8220.00,1470562,0000,CapitalIncreaseIncludingContribution
