<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BasteBandiFeleziPars_Share,d,20030219,000000,1556.20,1556.20,1556.20,1556.20,1500,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20030611,000000,1300.00,1300.00,1300.00,1300.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20030614,000000,1365.00,1365.00,1365.00,1365.00,925,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20030805,000000,1380.00,1380.00,1380.00,1380.00,600,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20030914,000000,1449.00,1449.00,1380.00,1380.00,997,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20030916,000000,1449.00,1449.00,1404.00,1404.00,1884,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20031008,000000,1474.00,1474.00,1474.00,1474.00,5671,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20031109,000000,1547.00,1547.00,1527.00,1527.00,3999,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040105,000000,1603.00,1603.00,1534.00,1534.00,511,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040106,000000,1610.00,1610.00,1550.00,1550.00,1174,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040117,000000,1627.00,1627.00,1566.00,1566.00,1174,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040127,000000,1644.00,1644.00,1644.00,1644.00,31704,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040204,000000,1645.00,1645.00,1644.00,1644.00,176,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040218,000000,1644.00,1644.00,1644.00,1644.00,887,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040225,000000,1646.00,1646.00,1645.00,1645.00,3510,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040303,000000,1646.00,1646.00,1646.00,1646.00,8259,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040308,000000,1646.00,1646.00,1645.00,1645.00,3545,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040309,000000,1645.00,1645.00,1645.00,1645.00,2732,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040313,000000,1645.00,1645.00,1645.00,1645.00,446,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040327,000000,1646.00,1646.00,1645.00,1645.00,1174,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040510,000000,1600.00,1638.00,1600.00,1638.00,1174,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040518,000000,1638.00,1638.00,1638.00,1638.00,1293,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040524,000000,1638.00,1638.00,1638.00,1638.00,110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040526,000000,1638.00,1638.00,1638.00,1638.00,129,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040529,000000,1638.00,1638.00,1638.00,1638.00,300,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040605,000000,1638.00,1638.00,1638.00,1638.00,129,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20040622,000000,1638.00,1638.00,1638.00,1638.00,832,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041102,000000,1638.00,1638.00,1638.00,1638.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041103,000000,1638.00,1641.00,1638.00,1638.00,1210,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041106,000000,1700.00,1700.00,1684.00,1684.00,6010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041107,000000,1685.00,1685.00,1684.00,1684.00,1110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041108,000000,1685.00,1685.00,1684.00,1684.00,1150,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041110,000000,1686.00,1686.00,1684.00,1684.00,1360,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041113,000000,1685.00,1685.00,1685.00,1685.00,58333,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041115,000000,1769.00,1769.00,1695.00,1695.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041116,000000,1779.00,1779.00,1706.00,1706.00,1110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041117,000000,1791.00,1791.00,1709.00,1709.00,1482,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041120,000000,1711.00,1711.00,1709.00,1709.00,2814,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041121,000000,1794.00,1794.00,1719.00,1719.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041122,000000,1804.00,1804.00,1731.00,1731.00,1210,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041123,000000,1817.00,1817.00,1742.00,1742.00,1060,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041127,000000,1829.00,1829.00,1753.00,1753.00,1060,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041128,000000,1840.00,1840.00,1760.00,1760.00,710,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041129,000000,1848.00,1848.00,1771.00,1771.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041130,000000,1859.00,1859.00,1784.00,1784.00,1210,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041201,000000,1873.00,1873.00,1794.00,1794.00,960,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041204,000000,1883.00,1883.00,1816.00,1816.00,1996,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041206,000000,1906.00,1906.00,1821.00,1821.00,456,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041211,000000,1912.00,1912.00,1830.00,1830.00,810,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041213,000000,1921.00,1921.00,1836.00,1836.00,540,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041215,000000,1927.00,1927.00,1926.00,1926.00,7940,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041218,000000,2022.00,2022.00,1926.00,1926.00,68,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041219,000000,2022.00,2022.00,1927.00,1927.00,110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041221,000000,2023.00,2023.00,1928.00,1928.00,110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041222,000000,2024.00,2024.00,1979.00,1979.00,4297,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041225,000000,2077.00,2077.00,1981.00,1981.00,230,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041226,000000,2080.00,2080.00,2006.00,2006.00,2060,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041227,000000,2106.00,2106.00,2013.00,2013.00,589,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20041228,000000,2113.00,2113.00,2018.00,2018.00,410,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050105,000000,2118.00,2118.00,2030.00,2030.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050108,000000,2131.00,2131.00,2042.00,2042.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050109,000000,2131.00,2142.00,2086.00,2086.00,4056821,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050110,000000,2190.00,2190.00,2106.00,2106.00,1625,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050115,000000,2211.00,2211.00,2119.00,2119.00,1007,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050116,000000,2224.00,2224.00,2140.00,2140.00,1615,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050118,000000,2247.00,2247.00,2156.00,2156.00,1210,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050123,000000,2263.00,2263.00,2168.00,2168.00,910,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050126,000000,2276.00,2276.00,2169.00,2169.00,121,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050130,000000,2277.00,2277.00,2249.00,2249.00,5986,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050201,000000,2361.00,2361.00,2254.00,2254.00,410,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050206,000000,2501.00,2501.00,2501.00,2501.00,5000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050207,000000,2626.00,2626.00,2554.00,2554.00,3427,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050208,000000,2630.00,2681.00,2630.00,2677.00,54140,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050215,000000,2810.00,2810.00,2744.00,2744.00,4071,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050216,000000,2881.00,2881.00,2750.00,2750.00,410,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050226,000000,2887.00,2887.00,2762.00,2762.00,753,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050227,000000,2900.00,2900.00,2848.00,2848.00,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050301,000000,2990.00,2990.00,2869.00,2869.00,1210,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050305,000000,3012.00,3012.00,2897.00,2897.00,1615,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050306,000000,3041.00,3041.00,2915.00,2915.00,2993651,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050307,000000,3060.00,3060.00,3060.00,3060.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050309,000000,3213.00,3213.00,3079.00,3079.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050314,000000,3232.00,3232.00,3098.00,3098.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050315,000000,3252.00,3252.00,3117.00,3117.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050316,000000,3272.00,3272.00,3136.00,3136.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050326,000000,3292.00,3292.00,3137.00,3137.00,110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050327,000000,3293.00,3293.00,3138.00,3138.00,110,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050329,000000,3294.00,3294.00,3294.00,3294.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050330,000000,3458.00,3458.00,3458.00,3458.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050403,000000,3630.00,3630.00,3630.00,3630.00,9000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050404,000000,3811.00,3811.00,3811.00,3811.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050410,000000,4001.00,4001.00,4001.00,4001.00,11476,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050412,000000,4201.00,4201.00,4201.00,4201.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050413,000000,4411.00,4411.00,4411.00,4411.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050502,000000,4411.00,4411.00,4399.00,4408.00,7576,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20050503,000000,4494.00,4500.00,4494.00,4498.00,25133,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20051226,000000,5010.00,5111.00,5001.00,5027.00,122010,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20051227,000000,5278.00,5278.00,5278.00,5278.00,34931,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20051228,000000,5541.00,5541.00,5541.00,5541.00,30555,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20051231,000000,5818.00,5818.00,5818.00,5818.00,99999,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060101,000000,5999.00,6108.00,5602.00,5976.00,533586,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060102,000000,5976.00,5976.00,5678.00,5736.00,287983,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060103,000000,5454.00,5774.00,5450.00,5504.00,321519,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060104,000000,5350.00,5479.00,5229.00,5261.00,23691,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060107,000000,5000.00,5002.00,4998.00,4999.00,35805,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060108,000000,4750.00,4750.00,4750.00,4750.00,25210,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060109,000000,4513.00,4899.00,4513.00,4579.00,109076,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20060110,000000,4560.00,4560.00,4391.00,4479.00,5549,0000,CapitalIncreaseIncludingContribution
BasteBandiFeleziPars_Share,d,20080315,000000,1001.00,1001.00,1000.00,1000.00,30000,0000,CapitalIncreaseIncludingContribution
