<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Shepas_Share,d,20130225,000000,25900.00,25900.00,25900.00,25900.00,29853737,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130226,000000,26500.00,27195.00,26220.00,27195.00,12086464,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130227,000000,28250.00,28295.00,28004.00,28295.00,2085093,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130302,000000,29688.00,29688.00,29688.00,29688.00,398853,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130303,000000,31172.00,31172.00,30006.00,30898.00,9508368,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130304,000000,30498.00,31000.00,29481.00,29481.00,3534011,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130305,000000,28161.00,29158.00,28161.00,28161.00,4672478,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130306,000000,28450.00,29300.00,27501.00,27700.00,1830066,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130309,000000,27351.00,27850.00,26953.00,26953.00,1628850,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130310,000000,26350.00,28338.00,26010.00,26992.00,1383066,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130311,000000,27000.00,27898.00,26100.00,26250.00,1085580,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130312,000000,26200.00,28383.00,26200.00,28383.00,1419671,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130313,000000,28504.00,29150.00,28500.00,28800.00,1724852,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130316,000000,28750.00,28750.00,27614.00,27614.00,801070,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130317,000000,26560.00,27690.00,26560.00,27359.00,409869,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130318,000000,27609.00,28630.00,26801.00,28630.00,910839,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130325,000000,29435.00,29435.00,29000.00,29435.00,463213,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130326,000000,30904.00,30905.00,29600.00,29800.00,2031669,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130327,000000,29800.00,29800.00,28897.00,28897.00,899407,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130330,000000,28799.00,28799.00,28000.00,28665.00,685234,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130331,000000,29000.00,29650.00,28800.00,28800.00,1013925,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130403,000000,28811.00,29448.00,28500.00,29200.00,562149,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130406,000000,29289.00,29289.00,27920.00,28010.00,494685,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130407,000000,28250.00,28860.00,27800.00,28040.00,261779,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130408,000000,28097.00,28900.00,28041.00,28250.00,882850,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130409,000000,28750.00,28890.00,27950.00,27960.00,936109,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130410,000000,27700.00,28090.00,26961.00,27000.00,1018708,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130413,000000,27354.00,27354.00,26691.00,26900.00,631562,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130415,000000,26890.00,27797.00,26870.00,27294.00,465212,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130416,000000,27490.00,27890.00,27000.00,27000.00,1335815,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130417,000000,26500.00,27200.00,26500.00,26556.00,588636,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130420,000000,26701.00,27300.00,26100.00,26100.00,468338,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130421,000000,26399.00,26399.00,25990.00,26050.00,438455,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130422,000000,26500.00,26800.00,26152.00,26600.00,785027,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130423,000000,27001.00,27784.00,26501.00,27784.00,1335098,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130424,000000,28800.00,28800.00,27901.00,28262.00,1302370,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130427,000000,28857.00,29650.00,28500.00,28600.00,1399324,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130428,000000,28889.00,28889.00,27519.00,27519.00,1196888,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130429,000000,27998.00,28500.00,27300.00,28298.00,1062897,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130430,000000,28900.00,28900.00,27511.00,27511.00,1008840,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130501,000000,28250.00,28870.00,27650.00,28190.00,964835,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130504,000000,28250.00,29003.00,28125.00,28500.00,1464260,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130505,000000,28696.00,28696.00,28000.00,28100.00,988187,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130506,000000,28001.00,28299.00,27480.00,27600.00,570171,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130507,000000,27880.00,27880.00,26760.00,27599.00,339687,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130508,000000,27000.00,27500.00,26500.00,27295.00,329000,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130511,000000,27087.00,28150.00,27087.00,27971.00,500168,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130512,000000,28501.00,28997.00,26520.00,27014.00,472000,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130513,000000,27113.00,27498.00,26500.00,26550.00,229140,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130514,000000,26274.00,27699.00,25500.00,26200.00,371466,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130515,000000,27000.00,27200.00,25850.00,26120.00,295419,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130518,000000,26000.00,26000.00,24852.00,24852.00,307489,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130519,000000,24300.00,25900.00,24225.00,25502.00,319404,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130520,000000,25100.00,26373.00,25000.00,26100.00,572248,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130521,000000,25800.00,26000.00,25260.00,25498.00,307969,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130522,000000,24300.00,26715.00,24171.00,26714.00,1320851,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130525,000000,26790.00,27217.00,26600.00,27217.00,391744,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130526,000000,27900.00,28000.00,27041.00,27199.00,405525,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130527,000000,27000.00,27510.00,26050.00,27400.00,838139,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130528,000000,27399.00,27800.00,26802.00,27008.00,788182,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130529,000000,27285.00,27697.00,26820.00,27236.00,734219,0000,CapitalIncreaseIncludingContribution
Shepas_Share,d,20130601,000000,27303.00,27303.00,26000.00,26351.00,690325,0000,CapitalIncreaseIncludingContribution
