<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Abadgaran_Share,d,20050115,000000,1426.67,1426.67,1426.67,1426.67,1440000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050116,000000,1474.67,1474.67,1474.67,1474.67,260120,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050117,000000,1524.80,1524.80,1524.80,1524.80,1500000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050126,000000,1577.60,1577.60,1577.60,1577.60,269196,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050130,000000,1638.46,1638.46,1543.32,1619.73,2673786,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050131,000000,1553.24,1678.98,1553.24,1673.07,1162420,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050201,000000,1745.02,1745.02,1668.60,1702.40,1366584,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050202,000000,1742.23,1742.23,1646.30,1683.20,347088,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050205,000000,1687.39,1731.60,1637.28,1689.60,1099893,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050206,000000,1685.75,1753.18,1685.75,1713.60,1148484,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050207,000000,1694.35,1694.35,1652.36,1690.67,296570,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050208,000000,1674.46,1701.81,1663.37,1675.20,84067,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050209,000000,1681.66,1739.42,1681.66,1724.80,174206,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050212,000000,1787.20,1787.20,1787.20,1787.20,57924,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050213,000000,1852.80,1852.80,1852.80,1852.80,42510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050214,000000,1924.35,1924.35,1841.82,1913.07,441861,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050215,000000,1922.21,1935.68,1827.87,1881.07,178747,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050216,000000,1800.88,1839.47,1800.88,1839.47,23645,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050221,000000,1770.44,1816.76,1770.44,1773.33,103932,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050222,000000,1704.49,1757.20,1704.49,1718.40,134817,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050223,000000,1702.35,1732.38,1684.77,1716.27,123877,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050226,000000,1710.13,1786.38,1710.13,1757.33,30974,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050227,000000,1806.99,1822.05,1806.99,1821.33,245132,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050228,000000,1896.89,1896.89,1807.99,1865.60,302552,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050301,000000,1915.29,1915.29,1852.87,1880.53,141090,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050302,000000,1887.52,1887.52,1844.78,1857.60,167889,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050305,000000,1876.98,1877.69,1852.09,1865.60,33653,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050306,000000,1870.04,1882.13,1849.42,1867.20,111572,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050307,000000,1863.65,1949.94,1841.02,1897.60,7076749,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050308,000000,1969.07,1969.07,1969.07,1969.07,144082,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050309,000000,2048.83,2054.39,1889.73,2008.53,344037,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050312,000000,2012.77,2046.88,1923.65,1994.67,310590,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050313,000000,2071.09,2071.09,2002.24,2070.40,394747,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050314,000000,2150.40,2150.40,2150.40,2150.40,335285,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050315,000000,2235.69,2235.69,2192.51,2228.27,342141,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050316,000000,2222.46,2335.61,2198.89,2242.67,303799,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050326,000000,2224.11,2257.13,2217.37,2238.93,26960,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050327,000000,2330.16,2336.19,2293.33,2293.33,25126,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050328,000000,2347.12,2347.12,2189.03,2252.27,236115,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050329,000000,2174.21,2274.77,2161.30,2170.13,135137,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050330,000000,2123.76,2244.12,2097.24,2163.20,137586,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050403,000000,2180.29,2234.80,2086.95,2148.27,110122,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050404,000000,2160.28,2160.28,2060.41,2117.87,69577,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050405,000000,2160.24,2221.96,2023.08,2099.20,186084,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050406,000000,2052.54,2181.55,2052.54,2094.40,539196,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050410,000000,2095.20,2186.65,2095.20,2135.47,3921412,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050411,000000,2238.05,2238.05,2148.80,2148.80,6615,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050412,000000,2249.33,2249.33,2171.20,2171.20,10771,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050413,000000,2256.00,2256.00,2256.00,2256.00,51165,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050416,000000,2345.07,2345.07,2345.07,2345.07,258765,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050417,000000,2451.77,2451.77,2276.08,2386.13,399693,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050418,000000,2291.34,2297.36,2290.67,2290.67,419198,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050419,000000,2307.58,2307.58,2205.72,2229.33,129674,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050420,000000,2256.17,2306.76,2126.00,2229.87,3082608,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050423,000000,2240.39,2318.54,2240.39,2315.20,174401,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050424,000000,2303.39,2418.36,2303.39,2363.20,312294,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050425,000000,2377.95,2467.17,2340.93,2417.60,287037,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050501,000000,2549.26,2549.26,2307.61,2373.33,26966,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050502,000000,2332.42,2332.42,2277.44,2282.13,119713,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050503,000000,2279.18,2395.82,2179.30,2283.20,465236,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050504,000000,2365.86,2382.52,2287.88,2336.53,455883,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050507,000000,2379.28,2395.92,2328.70,2349.33,207422,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050508,000000,2356.17,2402.90,2240.03,2322.13,539061,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050509,000000,2289.54,2420.09,2289.54,2390.93,600885,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050510,000000,2486.93,2486.93,2486.93,2486.93,80016,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050511,000000,2587.73,2587.73,2587.73,2587.73,64870,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050514,000000,2693.33,2693.33,2693.33,2693.33,177487,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050515,000000,2806.51,2806.51,2682.93,2793.07,1779214,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050516,000000,2865.44,2910.56,2788.54,2902.93,443352,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050517,000000,3024.63,3024.63,3020.22,3024.00,489157,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050518,000000,3151.65,3151.65,3127.24,3150.40,231574,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050523,000000,3007.55,3310.19,2995.65,3136.00,515234,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050524,000000,3282.76,3282.76,3020.39,3190.93,524927,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050525,000000,3081.56,3119.89,3067.74,3085.33,286645,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050528,000000,3093.17,3216.73,3093.17,3211.73,303110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050529,000000,3340.01,3340.01,3122.13,3202.67,221894,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050530,000000,3188.93,3255.42,3057.21,3116.80,1049463,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050531,000000,2985.30,3068.74,2984.04,2987.20,368001,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050601,000000,2861.33,2861.33,2861.33,2861.33,329127,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050606,000000,2752.19,3012.97,2752.19,2818.67,902870,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050607,000000,2803.04,2937.49,2753.97,2862.93,297060,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050608,000000,2861.48,2946.83,2834.10,2870.40,282386,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050611,000000,2821.54,2821.54,2787.65,2813.87,155591,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050612,000000,2821.38,2935.07,2820.11,2910.93,208402,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050613,000000,3030.57,3044.49,2885.69,2971.73,356074,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050614,000000,3014.64,3096.91,3014.64,3094.40,317656,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050615,000000,3232.27,3234.14,3032.20,3176.00,859711,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050618,000000,3323.42,3323.42,3165.76,3236.80,269848,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050619,000000,3204.49,3205.12,3098.38,3100.27,347759,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050620,000000,2943.89,3249.12,2943.89,3130.67,127215,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050621,000000,3133.80,3196.48,3117.50,3130.67,117984,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050622,000000,3147.76,3268.69,3147.76,3232.53,384341,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050625,000000,3094.40,3094.40,3094.40,3094.40,184228,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050626,000000,2962.40,3118.09,2962.40,2967.47,1243416,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050627,000000,2919.11,2933.14,2840.68,2852.80,478614,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050628,000000,2735.04,2759.48,2733.76,2734.40,436320,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050629,000000,2621.10,2687.28,2621.10,2622.40,473931,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050702,000000,2645.51,2645.51,2514.55,2515.20,643323,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050703,000000,2539.09,2539.09,2412.80,2412.80,667859,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050704,000000,2290.76,2531.27,2290.76,2420.27,229130,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050705,000000,2529.94,2540.51,2422.93,2422.93,2206,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050706,000000,2532.97,2532.97,2467.20,2467.20,29320,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050709,000000,2577.48,2577.48,2520.53,2520.53,34510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050711,000000,2625.37,2625.37,2533.16,2611.73,223041,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050712,000000,2549.88,2726.11,2549.88,2684.80,185974,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050713,000000,2664.06,2665.36,2562.95,2633.60,42582,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050716,000000,2550.89,2550.89,2524.73,2528.00,117886,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050717,000000,2438.15,2503.37,2419.05,2450.67,89365,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050718,000000,2472.19,2472.19,2348.58,2363.20,109671,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050719,000000,2288.23,2308.36,2267.42,2274.13,69587,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050720,000000,2327.66,2366.90,2327.66,2353.60,53480,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050723,000000,2427.02,2427.02,2357.87,2357.87,4943,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050724,000000,2457.08,2457.08,2432.00,2432.00,50510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050725,000000,2530.13,2530.13,2530.13,2530.13,280490,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050726,000000,2603.89,2645.57,2396.78,2576.53,429536,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050727,000000,2559.37,2686.14,2558.72,2660.27,126741,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050730,000000,2692.35,2692.35,2592.54,2634.67,55553,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050731,000000,2616.78,2733.95,2538.67,2582.93,228795,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050801,000000,2592.16,2605.19,2507.50,2576.53,109700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050802,000000,2569.28,2602.46,2537.40,2588.80,52342,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050803,000000,2588.57,2602.23,2588.57,2589.87,7590,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050806,000000,2587.93,2643.20,2581.43,2595.73,40089,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050807,000000,2595.85,2601.05,2549.68,2595.20,10811,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050808,000000,2602.32,2607.54,2510.38,2563.20,30501,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050809,000000,2479.97,2609.84,2479.97,2553.07,167645,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050810,000000,2601.69,2658.95,2589.33,2589.33,36466,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050813,000000,2581.76,2602.58,2581.76,2588.27,42235,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050814,000000,2588.74,2603.05,2537.98,2586.13,138433,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050815,000000,2587.55,2587.55,2510.71,2579.73,8420,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050816,000000,2547.08,2611.72,2496.15,2547.73,64380,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050817,000000,2495.16,2605.91,2494.50,2573.33,2250410,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050820,000000,2568.31,2651.53,2568.31,2596.27,2533401,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050821,000000,2536.65,2658.62,2536.65,2622.93,46410,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050823,000000,2636.13,2752.43,2590.90,2673.60,416643,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050824,000000,2597.16,2649.60,2590.04,2649.60,22034,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050827,000000,2577.88,2769.29,2577.88,2706.13,95818,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050828,000000,2718.27,2718.92,2622.44,2646.40,498124,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050829,000000,2646.97,2646.97,2623.01,2643.73,42418,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050830,000000,2644.99,2656.66,2595.10,2637.87,40520,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050831,000000,2639.88,2685.15,2639.88,2661.87,49755,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050903,000000,2681.18,2687.66,2533.52,2644.27,104574,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050904,000000,2573.32,2657.58,2560.35,2633.60,410218,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050905,000000,2631.16,2631.16,2596.76,2614.93,35550,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050906,000000,2600.00,2629.90,2600.00,2600.00,149795,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050907,000000,2595.49,2631.18,2595.49,2620.80,79921,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050910,000000,2620.80,2620.80,2620.80,2620.80,80015,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050911,000000,2596.64,2621.96,2595.99,2615.47,511713,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050912,000000,2648.57,2648.57,2615.47,2615.47,62729,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050913,000000,2621.00,2658.55,2621.00,2650.13,102614,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050914,000000,2672.25,2756.40,2634.35,2749.33,173220,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050917,000000,2729.30,2865.76,2729.30,2851.73,240387,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050918,000000,2694.85,2948.48,2694.21,2937.07,122210,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050919,000000,2905.11,3032.08,2811.62,2997.33,183581,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20050921,000000,2926.99,3056.82,2841.27,3034.13,221649,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051031,000000,2340.34,2340.34,2205.34,2310.93,100994,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051101,000000,2196.24,2309.87,2196.24,2309.87,510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051102,000000,2195.16,2308.80,2195.16,2308.80,510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051106,000000,2204.48,2265.60,2204.48,2265.60,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051107,000000,2165.19,2216.53,2165.19,2216.53,35010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051108,000000,2116.40,2175.47,2116.40,2175.47,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051109,000000,2077.46,2135.47,2077.46,2135.47,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051113,000000,2096.99,2121.60,2096.99,2121.60,25982,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051114,000000,2082.18,2110.93,2082.18,2110.93,20337,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051115,000000,2072.30,2099.73,2072.30,2099.73,21668,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051116,000000,2058.05,2099.20,2058.05,2099.20,1003,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051119,000000,2060.37,2088.53,2060.37,2088.53,20010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051120,000000,2055.28,2069.07,2055.28,2060.80,165486,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051121,000000,2066.32,2066.32,2060.80,2060.80,1005,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051122,000000,2027.90,2034.13,2027.90,2034.13,53828,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051123,000000,1985.29,2125.86,1985.29,2064.53,97756,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051126,000000,2144.00,2144.00,2144.00,2144.00,115507,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051219,000000,430.00,1860.00,430.00,1852.00,183000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051220,000000,1877.00,1877.00,1877.00,1877.00,201035,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051221,000000,1970.00,1970.00,1900.00,1967.00,2317369,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051224,000000,2065.00,2065.00,2065.00,2065.00,618993,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051225,000000,2168.00,2168.00,2100.00,2166.00,1838704,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051226,000000,2170.00,2220.00,2100.00,2139.00,408669,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051227,000000,2070.00,2070.00,2033.00,2043.00,327738,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051228,000000,2089.00,2089.00,2002.00,2029.00,175087,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20051231,000000,2090.00,2130.00,2090.00,2127.00,149157,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060101,000000,2180.00,2180.00,2081.00,2151.00,176042,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060102,000000,2137.00,2137.00,2062.00,2101.00,101982,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060103,000000,2109.00,2110.00,2056.00,2089.00,54252,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060104,000000,2051.00,2058.00,1990.00,2012.00,198472,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060107,000000,1953.00,1953.00,1912.00,1926.00,61952,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060108,000000,1925.00,1990.00,1835.00,1889.00,310786,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060109,000000,1951.00,1983.00,1932.00,1964.00,210811,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060110,000000,1940.00,1961.00,1932.00,1943.00,86614,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060114,000000,1943.00,1911.00,1846.00,1911.00,21959,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060115,000000,1816.00,1846.00,1816.00,1817.00,334331,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060116,000000,1817.00,1850.00,1800.00,1823.00,123834,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060117,000000,1899.00,1914.00,1899.00,1912.00,125368,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060118,000000,2007.00,2007.00,1900.00,1934.00,142780,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060121,000000,1851.00,1931.00,1850.00,1931.00,1543,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060122,000000,1843.00,1911.00,1843.00,1911.00,23978,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060123,000000,1911.00,1855.00,1821.00,1855.00,52513,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060124,000000,1839.00,1839.00,1770.00,1790.00,83612,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060125,000000,1791.00,1840.00,1791.00,1814.00,41646,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060128,000000,1849.00,1849.00,1801.00,1813.00,53221,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060129,000000,1870.00,1900.00,1839.00,1872.00,178750,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060130,000000,1846.00,1870.00,1846.00,1853.00,83491,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060131,000000,1800.00,1800.00,1761.00,1771.00,158730,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060201,000000,1694.00,1768.00,1688.00,1734.00,145315,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060204,000000,1800.00,1820.00,1671.00,1717.00,35572,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060205,000000,1632.00,1632.00,1632.00,1632.00,308213,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060206,000000,1551.00,1560.00,1551.00,1551.00,302872,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060207,000000,1478.00,1576.00,1478.00,1537.00,70245,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060212,000000,1598.00,1600.00,1530.00,1553.00,110677,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060213,000000,1547.00,1625.00,1478.00,1524.00,160217,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060214,000000,1495.00,1495.00,1494.00,1494.00,130325,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060215,000000,1467.00,1520.00,1465.00,1477.00,335939,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060218,000000,1506.00,1506.00,1501.00,1501.00,56690,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060219,000000,1531.00,1531.00,1518.00,1518.00,38339,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060220,000000,1548.00,1548.00,1530.00,1530.00,26465,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060221,000000,1560.00,1560.00,1556.00,1556.00,56973,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060222,000000,1587.00,1587.00,1525.00,1536.00,240284,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060225,000000,1513.00,1528.00,1512.00,1523.00,41152,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060226,000000,1501.00,1544.00,1500.00,1517.00,74118,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060228,000000,1521.00,1551.00,1539.00,1539.00,38958,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060301,000000,1569.00,1569.00,1509.00,1553.00,2449720,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060304,000000,1550.00,1550.00,1522.00,1524.00,201821,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060305,000000,1497.00,1549.00,1497.00,1525.00,3038207,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060306,000000,1497.00,1540.00,1497.00,1503.00,199096,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060307,000000,1525.00,1533.00,1525.00,1532.00,93021,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060308,000000,1532.00,1532.00,1502.00,1504.00,113439,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060311,000000,1475.00,1475.00,1475.00,1475.00,101000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060312,000000,1446.00,1451.00,1446.00,1451.00,51310,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060313,000000,1422.00,1446.00,1422.00,1423.00,95898,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060314,000000,1400.00,1451.00,1398.00,1416.00,31414,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060315,000000,1440.00,1444.00,1440.00,1443.00,132231,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060318,000000,1471.00,1471.00,1462.00,1462.00,47000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060319,000000,1491.00,1491.00,1491.00,1491.00,120950,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060327,000000,1491.00,1520.00,1506.00,1506.00,35277,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060328,000000,1536.00,1536.00,1507.00,1507.00,3030,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060403,000000,1537.00,1537.00,1507.00,1507.00,833,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060404,000000,1537.00,1537.00,1521.00,1532.00,168674,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060405,000000,1529.00,1529.00,1511.00,1524.00,45661,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060408,000000,1538.00,1554.00,1530.00,1542.00,78957,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060409,000000,1570.00,1572.00,1570.00,1571.00,65504,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060410,000000,1580.00,1580.00,1540.00,1553.00,36685,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060411,000000,1522.00,1552.00,1522.00,1552.00,1767,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060412,000000,1521.00,1549.00,1521.00,1549.00,4273,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060417,000000,1519.00,1540.00,1519.00,1540.00,17163,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060418,000000,1510.00,1534.00,1510.00,1534.00,11830,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060425,000000,1504.00,1524.00,1504.00,1524.00,20010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060426,000000,1494.00,1500.00,1494.00,1500.00,50010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060429,000000,1471.00,1472.00,1471.00,1472.00,60210,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060430,000000,1443.00,1446.00,1443.00,1443.00,137691,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060501,000000,1470.00,1471.00,1453.00,1453.00,46369,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060502,000000,1482.00,1482.00,1458.00,1458.00,22080,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060503,000000,1487.00,1487.00,1440.00,1470.00,106791,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060506,000000,1450.00,1452.00,1441.00,1452.00,82914,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060507,000000,1441.00,1481.00,1423.00,1441.00,146416,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060508,000000,1469.00,1469.00,1446.00,1446.00,22965,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060509,000000,1474.00,1474.00,1448.00,1448.00,10413,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060510,000000,1476.00,1476.00,1456.00,1456.00,38219,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060513,000000,1485.00,1485.00,1461.00,1461.00,21051,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060514,000000,1490.00,1490.00,1470.00,1470.00,40784,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060515,000000,1499.00,1499.00,1475.00,1475.00,24110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060516,000000,1504.00,1504.00,1487.00,1487.00,50413,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060517,000000,1516.00,1516.00,1458.00,1513.00,252309,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060520,000000,1483.00,1499.00,1483.00,1499.00,52889,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060521,000000,1470.00,1494.00,1470.00,1494.00,19121,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060522,000000,1465.00,1490.00,1465.00,1490.00,14404,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060523,000000,1461.00,1487.00,1461.00,1487.00,10510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060524,000000,1458.00,1486.00,1458.00,1486.00,3900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060527,000000,1458.00,1485.00,1457.00,1485.00,510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060528,000000,1456.00,1482.00,1456.00,1482.00,12110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060530,000000,1453.00,1479.00,1453.00,1479.00,10515,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060531,000000,1450.00,1471.00,1450.00,1471.00,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060603,000000,1442.00,1470.00,1442.00,1470.00,1044,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060607,000000,1441.00,1495.00,1441.00,1443.00,263256,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060610,000000,1471.00,1471.00,1435.00,1443.00,59024,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060611,000000,1417.00,1471.00,1415.00,1443.00,114918,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060612,000000,1460.00,1460.00,1420.00,1436.00,49171,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060613,000000,1430.00,1430.00,1408.00,1409.00,159112,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060614,000000,1435.00,1435.00,1407.00,1412.00,68131,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060617,000000,1400.00,1440.00,1400.00,1413.00,24123,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060618,000000,1415.00,1420.00,1401.00,1411.00,59187,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060619,000000,1400.00,1429.00,1399.00,1401.00,104594,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060620,000000,1404.00,1428.00,1400.00,1403.00,67112,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060621,000000,1430.00,1431.00,1410.00,1423.00,105690,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060624,000000,1451.00,1451.00,1429.00,1429.00,28533,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060625,000000,1457.00,1457.00,1436.00,1436.00,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060626,000000,1464.00,1464.00,1437.00,1437.00,5897,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060627,000000,1465.00,1465.00,1442.00,1442.00,24086,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060628,000000,1470.00,1470.00,1455.00,1455.00,59329,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060701,000000,1484.00,1484.00,1455.00,1455.00,959,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060702,000000,1484.00,1484.00,1460.00,1460.00,22169,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060703,000000,1489.00,1489.00,1461.00,1461.00,4189,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060704,000000,1490.00,1490.00,1463.00,1463.00,10588,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060705,000000,1492.00,1492.00,1464.00,1464.00,7355,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060708,000000,1493.00,1493.00,1464.00,1464.00,3610,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060709,000000,1493.00,1493.00,1480.00,1480.00,68445,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060710,000000,1509.00,1509.00,1484.00,1484.00,20018,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060711,000000,1513.00,1513.00,1486.00,1486.00,10660,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060712,000000,1515.00,1515.00,1488.00,1488.00,9105,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060715,000000,1517.00,1517.00,1500.00,1516.00,496957,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060716,000000,1520.00,1546.00,1520.00,1539.00,283131,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060717,000000,1569.00,1569.00,1509.00,1526.00,213378,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060718,000000,1498.00,1556.00,1498.00,1554.00,299361,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060719,000000,1528.00,1565.00,1528.00,1555.00,39408,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060722,000000,1550.00,1586.00,1540.00,1552.00,153816,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060723,000000,1552.00,1583.00,1552.00,1579.00,130519,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060724,000000,1583.00,1610.00,1558.00,1597.00,150473,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060725,000000,1628.00,1628.00,1613.00,1613.00,65381,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060726,000000,1645.00,1645.00,1583.00,1613.00,55516,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060729,000000,1614.00,1635.00,1593.00,1614.00,144260,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060730,000000,1604.00,1610.00,1585.00,1592.00,164133,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060731,000000,1604.00,1585.00,1561.00,1561.00,149897,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060801,000000,1530.00,1537.00,1530.00,1530.00,161086,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060802,000000,1530.00,1531.00,1500.00,1524.00,47510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060805,000000,1519.00,1554.00,1519.00,1539.00,195232,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060806,000000,1546.00,1569.00,1511.00,1555.00,135251,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060807,000000,1530.00,1586.00,1525.00,1557.00,750178,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060809,000000,1588.00,1588.00,1587.00,1587.00,116828,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060812,000000,1618.00,1618.00,1616.00,1616.00,115658,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060813,000000,1648.00,1648.00,1648.00,1648.00,151999,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060814,000000,1680.00,1680.00,1680.00,1680.00,234566,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060815,000000,1713.00,1713.00,1694.00,1694.00,54235,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060816,000000,1727.00,1727.00,1707.00,1707.00,50010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060819,000000,1741.00,1741.00,1741.00,1741.00,126601,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060820,000000,1775.00,1775.00,1746.00,1746.00,19451,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060821,000000,1780.00,1780.00,1775.00,1779.00,393193,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060904,000000,2000.00,2700.00,2000.00,2436.00,3049055,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060905,000000,2482.00,2484.00,2411.00,2479.00,766492,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060906,000000,2528.00,2528.00,2528.00,2528.00,674911,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060910,000000,2578.00,2578.00,2478.00,2504.00,368052,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060911,000000,2454.00,2488.00,2454.00,2456.00,513280,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060912,000000,2413.00,2429.00,2407.00,2408.00,474700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060913,000000,2366.00,2456.00,2366.00,2412.00,636098,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060916,000000,2460.00,2460.00,2460.00,2460.00,15083649,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060917,000000,2509.00,2509.00,2411.00,2501.00,15850210,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060918,000000,2455.00,2551.00,2455.00,2520.00,1545604,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060919,000000,2570.00,2570.00,2470.00,2563.00,444524,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060920,000000,2526.00,2614.00,2526.00,2571.00,44010175,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060923,000000,2622.00,2622.00,2619.00,2621.00,483840,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060924,000000,2673.00,2673.00,2673.00,2673.00,329500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060925,000000,2726.00,2726.00,2703.00,2703.00,67998,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060926,000000,2757.00,2757.00,2755.00,2755.00,116722,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060927,000000,2810.00,2810.00,2807.00,2807.00,115273,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20060930,000000,2863.00,2863.00,2811.00,2854.00,573131,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061001,000000,2911.00,2911.00,2875.00,2909.00,1224778,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061002,000000,2967.00,2967.00,2967.00,2967.00,1636576,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061003,000000,3026.00,3026.00,2908.00,2930.00,656958,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061004,000000,2948.00,2960.00,2872.00,2895.00,719638,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061007,000000,2900.00,2900.00,2838.00,2842.00,651828,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061008,000000,2791.00,2800.00,2786.00,2786.00,656003,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061009,000000,2731.00,2839.00,2731.00,2740.00,4995026,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061010,000000,2692.00,2793.00,2692.00,2723.00,150263,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061011,000000,2723.00,2777.00,2670.00,2715.00,551683,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061014,000000,2704.00,2714.00,2661.00,2697.00,90206,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061016,000000,2727.00,2727.00,2644.00,2652.00,668440,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061017,000000,2690.00,2705.00,2690.00,2701.00,113728,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061018,000000,2649.00,2683.00,2647.00,2662.00,176428,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061021,000000,2715.00,2715.00,2650.00,2688.00,65637,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061022,000000,2714.00,2741.00,2714.00,2717.00,68424,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061023,000000,2771.00,2771.00,2771.00,2771.00,279266,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061028,000000,2770.00,2824.00,2729.00,2768.00,59970,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061029,000000,2714.00,2809.00,2713.00,2743.00,62933,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061030,000000,2743.00,2797.00,2691.00,2742.00,21217,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061031,000000,2742.00,2796.00,2691.00,2772.00,186398,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061101,000000,2750.00,2770.00,2722.00,2770.00,7735,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061104,000000,2798.00,2800.00,2770.00,2784.00,67717,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061105,000000,2740.00,2825.00,2740.00,2816.00,539475,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061106,000000,2783.00,2820.00,2780.00,2801.00,175610,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061107,000000,2751.00,2800.00,2751.00,2791.00,54922,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061108,000000,2791.00,2800.00,2790.00,2793.00,1556250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061111,000000,2793.00,2793.00,2748.00,2787.00,36590,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061112,000000,2829.00,2829.00,2732.00,2759.00,73963,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061113,000000,2704.00,2814.00,2704.00,2781.00,651616,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061125,000000,2501.00,2575.00,2501.00,2557.00,58700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061126,000000,2608.00,2608.00,2571.00,2571.00,32713,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061127,000000,2622.00,2622.00,2593.00,2593.00,51398,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061128,000000,2644.00,2644.00,2643.00,2643.00,149408,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061129,000000,2639.00,2640.00,2600.00,2637.00,30873,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061202,000000,2594.00,2599.00,2585.00,2599.00,89895,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061203,000000,2552.00,2569.00,2551.00,2555.00,110756,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061204,000000,2504.00,2510.00,2504.00,2505.00,177536,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061205,000000,2523.00,2555.00,2523.00,2552.00,266767,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061206,000000,2603.00,2603.00,2590.00,2603.00,1210861,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061209,000000,2603.00,2655.00,2603.00,2614.00,27368,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061210,000000,2617.00,2666.00,2617.00,2653.00,94651,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061211,000000,2666.00,2706.00,2658.00,2658.00,15495,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061212,000000,2611.00,2658.00,2611.00,2657.00,4507,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061213,000000,2708.00,2709.00,2613.00,2647.00,31084,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061216,000000,2622.00,2633.00,2600.00,2611.00,172346,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061217,000000,2643.00,2643.00,2568.00,2608.00,14315,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061218,000000,2561.00,2564.00,2557.00,2564.00,107936,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061219,000000,2598.00,2598.00,2523.00,2559.00,21290,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061220,000000,2532.00,2532.00,2508.00,2514.00,132834,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061223,000000,2499.00,2505.00,2490.00,2505.00,61785,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061224,000000,2455.00,2550.00,2455.00,2486.00,154205,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061225,000000,2486.00,2486.00,2437.00,2444.00,102240,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061226,000000,2396.00,2406.00,2396.00,2406.00,94445,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061227,000000,2358.00,2453.00,2358.00,2365.00,387956,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20061230,000000,2360.00,2412.00,2321.00,2394.00,131866,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070101,000000,2441.00,2441.00,2400.00,2400.00,15557,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070102,000000,2402.00,2402.00,2400.00,2400.00,5091,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070103,000000,2412.00,2412.00,2401.00,2401.00,10486,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070106,000000,2430.00,2449.00,2413.00,2413.00,33010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070107,000000,2414.00,2450.00,2413.00,2413.00,14588,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070109,000000,2436.00,2461.00,2365.00,2428.00,96778,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070110,000000,2428.00,2476.00,2428.00,2454.00,77366,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070113,000000,2476.00,2503.00,2476.00,2484.00,75760,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070114,000000,2533.00,2533.00,2527.00,2527.00,108438,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070115,000000,2577.00,2577.00,2477.00,2505.00,183592,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070116,000000,2505.00,2505.00,2455.00,2456.00,196816,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070117,000000,2409.00,2505.00,2408.00,2441.00,257502,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070120,000000,2489.00,2489.00,2489.00,2489.00,164720,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070121,000000,2538.00,2538.00,2538.00,2538.00,141550,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070122,000000,2588.00,2588.00,2588.00,2588.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070123,000000,2639.00,2639.00,2537.00,2602.00,244944,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070124,000000,2550.00,2587.00,2550.00,2565.00,87737,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070127,000000,2514.00,2616.00,2514.00,2603.00,462285,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070128,000000,2551.00,2554.00,2551.00,2554.00,114085,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070131,000000,2554.00,2554.00,2503.00,2537.00,50010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070203,000000,2537.00,2570.00,2487.00,2513.00,675872,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070204,000000,2513.00,2537.00,2513.00,2513.00,12010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070205,000000,2513.00,2482.00,2463.00,2482.00,74049,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070206,000000,2434.00,2446.00,2433.00,2446.00,88020,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070207,000000,2398.00,2494.00,2398.00,2410.00,323704,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070210,000000,2458.00,2458.00,2457.00,2457.00,208388,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070213,000000,2505.00,2506.00,2505.00,2505.00,174920,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070214,000000,2457.00,2555.00,2456.00,2524.00,128277,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070217,000000,2574.00,2574.00,2530.00,2530.00,15373,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070218,000000,2523.00,2580.00,2523.00,2570.00,98965,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070219,000000,2599.00,2621.00,2599.00,2619.00,183537,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070220,000000,2670.00,2671.00,2645.00,2645.00,62009,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070221,000000,2697.00,2697.00,2697.00,2697.00,180965,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070224,000000,2750.00,2750.00,2720.00,2739.00,135391,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070225,000000,2739.00,2740.00,2738.00,2739.00,17265,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070226,000000,2789.00,2793.00,2789.00,2792.00,967670,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070227,000000,2739.00,2847.00,2739.00,2846.00,305421,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070228,000000,2847.00,2902.00,2790.00,2848.00,2743637,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070303,000000,2854.00,2900.00,2854.00,2896.00,191057,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070304,000000,2899.00,2953.00,2899.00,2924.00,207608,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070305,000000,2925.00,2982.00,2925.00,2950.00,293553,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070306,000000,3007.00,3009.00,2911.00,2970.00,255891,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070307,000000,2914.00,2969.00,2914.00,2968.00,19467,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070311,000000,2938.00,3027.00,2910.00,3008.00,2615836,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070319,000000,3022.00,3082.00,3021.00,3051.00,57012,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070326,000000,3051.00,3051.00,3051.00,3051.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070327,000000,3111.00,3112.00,3083.00,3083.00,64533,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070331,000000,3125.00,3144.00,3094.00,3094.00,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070403,000000,3155.00,3155.00,3121.00,3121.00,54010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070404,000000,3183.00,3183.00,3133.00,3133.00,23360,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070407,000000,3195.00,3195.00,3194.00,3194.00,228875,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070408,000000,3194.00,3200.00,3150.00,3185.00,72992,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070409,000000,3180.00,3185.00,3125.00,3177.00,112773,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070410,000000,3130.00,3130.00,3114.00,3116.00,121307,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070411,000000,3054.00,3115.00,3054.00,3115.00,1638,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070415,000000,3053.00,3102.00,3053.00,3102.00,25060,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070416,000000,3040.00,3040.00,3040.00,3040.00,136000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070417,000000,3040.00,3040.00,2980.00,3036.00,15435,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070418,000000,2976.00,3023.00,2976.00,3023.00,26316,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070421,000000,2963.00,2963.00,2963.00,2963.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070422,000000,2904.00,2963.00,2904.00,2909.00,599027,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070423,000000,2966.00,2967.00,2950.00,2966.00,178704,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070424,000000,2966.00,2968.00,2966.00,2966.00,23735,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070425,000000,2965.00,3000.00,2964.00,2971.00,169391,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070428,000000,2971.00,3000.00,2930.00,2970.00,41229,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070429,000000,2911.00,2957.00,2911.00,2957.00,25954,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070430,000000,2950.00,2950.00,2900.00,2942.00,41620,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070501,000000,2884.00,2939.00,2884.00,2939.00,307171,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070502,000000,2881.00,2924.00,2881.00,2924.00,32830,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070505,000000,2880.00,2916.00,2866.00,2916.00,17023,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070506,000000,2858.00,2903.00,2858.00,2903.00,26993,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070508,000000,2845.00,2876.00,2845.00,2876.00,56681,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070509,000000,2821.00,2852.00,2819.00,2852.00,51176,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070512,000000,2850.00,2871.00,2850.00,2859.00,54028,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070513,000000,2880.00,2916.00,2859.00,2888.00,399804,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070514,000000,2940.00,2945.00,2922.00,2922.00,75011,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070515,000000,2980.00,2980.00,2969.00,2978.00,167435,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070516,000000,2978.00,3018.00,2920.00,2968.00,70010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070519,000000,2910.00,2968.00,2910.00,2968.00,545,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070520,000000,2909.00,2967.00,2909.00,2967.00,2740,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070521,000000,2908.00,2967.00,2908.00,2967.00,110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070527,000000,2908.00,2908.00,2908.00,2908.00,1254149,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070528,000000,2850.00,2898.00,2850.00,2898.00,20010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070529,000000,2841.00,2889.00,2841.00,2889.00,20010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070530,000000,2832.00,2901.00,2832.00,2835.00,759714,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070602,000000,2891.00,2891.00,2863.00,2863.00,319255,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070603,000000,2881.00,2920.00,2871.00,2889.00,152130,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070606,000000,2900.00,2900.00,2889.00,2889.00,1201010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070609,000000,2900.00,2900.00,2832.00,2876.00,65510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070610,000000,2819.00,2858.00,2819.00,2858.00,37110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070611,000000,2801.00,2854.00,2801.00,2854.00,8610,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070612,000000,2854.00,2869.00,2851.00,2858.00,151030,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070613,000000,2860.00,2863.00,2858.00,2858.00,18363,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070616,000000,2806.00,2812.00,2801.00,2812.00,97523,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070617,000000,2756.00,2807.00,2756.00,2807.00,10220,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070619,000000,2751.00,2802.00,2751.00,2802.00,54750,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070620,000000,2800.00,2800.00,2746.00,2799.00,21730,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070624,000000,2799.00,2799.00,2799.00,2799.00,230000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070625,000000,2799.00,2799.00,2799.00,2799.00,7500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070627,000000,2800.00,2800.00,2799.00,2799.00,15800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070630,000000,2799.00,2799.00,2799.00,2799.00,8474,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070702,000000,2810.00,2810.00,2799.00,2799.00,17498,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070703,000000,2799.00,2799.00,2750.00,2799.00,24269,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070704,000000,2799.00,2799.00,2799.00,2799.00,5331,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070709,000000,2788.00,2790.00,2750.00,2790.00,190375,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070710,000000,2790.00,2790.00,2780.00,2788.00,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070711,000000,2733.00,2779.00,2733.00,2779.00,20010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070714,000000,2724.00,2780.00,2724.00,2753.00,175541,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070715,000000,2698.00,2726.00,2698.00,2726.00,67010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070716,000000,2673.00,2724.00,2672.00,2672.00,258056,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070717,000000,2725.00,2725.00,2672.00,2725.00,492308,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070718,000000,2779.00,2779.00,2727.00,2756.00,143713,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070722,000000,2756.00,2756.00,2712.00,2741.00,227381,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070723,000000,2687.00,2740.00,2687.00,2738.00,20643,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070725,000000,2700.00,2724.00,2684.00,2724.00,30190,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070729,000000,2670.00,2690.00,2670.00,2686.00,227010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070730,000000,2686.00,2686.00,2633.00,2684.00,5301,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070731,000000,2680.00,2737.00,2680.00,2696.00,113659,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070801,000000,2700.00,2749.00,2700.00,2748.00,538922,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070804,000000,2750.00,2802.00,2750.00,2800.00,229941,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070805,000000,2800.00,2856.00,2800.00,2808.00,20110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070806,000000,2809.00,2809.00,2808.00,2808.00,976410,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070807,000000,2802.00,2807.00,2802.00,2807.00,18468,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070808,000000,2751.00,2751.00,2751.00,2751.00,126354,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070812,000000,2751.00,2751.00,2750.00,2751.00,50818,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070813,000000,2751.00,2770.00,2696.00,2749.00,10610,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070815,000000,2695.00,2715.00,2695.00,2715.00,75590,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070820,000000,2661.00,2696.00,2661.00,2696.00,42166,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070821,000000,2679.00,2700.00,2679.00,2695.00,13345,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070822,000000,2670.00,2695.00,2670.00,2695.00,490,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070825,000000,2642.00,2650.00,2642.00,2642.00,454435,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070827,000000,2590.00,2617.00,2590.00,2617.00,57208,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070828,000000,2565.00,2615.00,2565.00,2615.00,4010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070901,000000,2563.00,2608.00,2563.00,2608.00,15302,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070902,000000,2557.00,2641.00,2557.00,2607.00,41704,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070903,000000,2659.00,2659.00,2609.00,2609.00,3965,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070904,000000,2609.00,2609.00,2609.00,2609.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070905,000000,2557.00,2603.00,2557.00,2603.00,13447,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070909,000000,2596.00,2655.00,2596.00,2603.00,6050,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070910,000000,2551.00,2599.00,2551.00,2599.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070911,000000,2599.00,2599.00,2549.00,2597.00,4785,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070912,000000,2546.00,2595.00,2546.00,2595.00,3610,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070916,000000,2595.00,2595.00,2544.00,2559.00,83561,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070917,000000,2559.00,2610.00,2559.00,2561.00,7050,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070918,000000,2612.00,2612.00,2562.00,2611.00,154893,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070919,000000,2662.00,2662.00,2660.00,2661.00,263034,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070922,000000,2709.00,2714.00,2709.00,2713.00,241843,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070923,000000,2713.00,2713.00,2713.00,2713.00,60360,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070926,000000,2705.00,2712.00,2705.00,2712.00,10020,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20070929,000000,2668.00,2707.00,2658.00,2707.00,10762,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071001,000000,2653.00,2653.00,2653.00,2653.00,132300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071002,000000,2600.00,2607.00,2600.00,2600.00,225632,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071006,000000,2619.00,2619.00,2600.00,2600.00,382,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071007,000000,2600.00,2600.00,2600.00,2600.00,291,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071008,000000,2575.00,2600.00,2575.00,2600.00,210,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071014,000000,2590.00,2652.00,2590.00,2605.00,30822,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071016,000000,2653.00,2653.00,2607.00,2607.00,5010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071020,000000,2555.00,2555.00,2555.00,2555.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071021,000000,2504.00,2504.00,2504.00,2504.00,442563,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071022,000000,2554.00,2554.00,2553.00,2553.00,199594,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071024,000000,2511.00,2547.00,2502.00,2547.00,15010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071028,000000,2497.00,2546.00,2497.00,2546.00,1236,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071029,000000,2496.00,2546.00,2496.00,2546.00,805,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071114,000000,2496.00,2496.00,2496.00,2496.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071117,000000,2447.00,2447.00,2447.00,2447.00,300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071118,000000,2399.00,2399.00,2399.00,2399.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071119,000000,2352.00,2446.00,2352.00,2363.00,330060,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071120,000000,2410.00,2410.00,2367.00,2367.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071121,000000,2414.00,2414.00,2370.00,2370.00,8557,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071124,000000,2370.00,2370.00,2326.00,2361.00,30460,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071125,000000,2314.00,2408.00,2314.00,2354.00,25010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071126,000000,2400.00,2400.00,2358.00,2358.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071127,000000,2311.00,2311.00,2311.00,2311.00,361368,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071128,000000,2310.00,2311.00,2310.00,2311.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071201,000000,2310.00,2311.00,2265.00,2309.00,67340,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071203,000000,2263.00,2355.00,2263.00,2309.00,5206,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071205,000000,2309.00,2355.00,2309.00,2332.00,61010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071208,000000,2378.00,2378.00,2336.00,2336.00,9428,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071209,000000,2382.00,2382.00,2340.00,2340.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071210,000000,2386.00,2386.00,2344.00,2344.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071211,000000,2390.00,2390.00,2348.00,2348.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20071212,000000,2394.00,2394.00,2352.00,2352.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080126,000000,2700.00,2700.00,2012.00,2455.00,30321,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080127,000000,2054.00,2054.00,2017.00,2017.00,8240,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080129,000000,2057.00,2057.00,2020.00,2020.00,8034,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080204,000000,2060.00,2060.00,2024.00,2024.00,10805,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080206,000000,2064.00,2064.00,2025.00,2025.00,3010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080209,000000,2065.00,2065.00,2065.00,2065.00,4588,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080216,000000,2067.00,2067.00,2029.00,2029.00,5010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080219,000000,2069.00,2069.00,2029.00,2029.00,910,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080226,000000,2150.00,2193.00,2150.00,2186.00,6417,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080227,000000,2229.00,2229.00,2186.00,2186.00,1410,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080301,000000,2229.00,2229.00,2196.00,2196.00,28077,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080302,000000,2196.00,2239.00,2153.00,2200.00,11535,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080303,000000,2200.00,2200.00,2200.00,2200.00,360,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080309,000000,2200.00,2200.00,2200.00,2200.00,1140,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080310,000000,2156.00,2198.00,2156.00,2198.00,6010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080312,000000,2155.00,2194.00,2155.00,2194.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080402,000000,2151.00,2192.00,2151.00,2192.00,6714,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080507,000000,2149.00,2181.00,2149.00,2181.00,30010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080510,000000,2119.00,2156.00,2119.00,2156.00,50824,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080512,000000,2149.00,2220.00,2149.00,2163.00,69452,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080518,000000,2099.00,2227.00,2099.00,2218.00,128822,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080519,000000,2284.00,2284.00,2223.00,2223.00,8822,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080520,000000,2289.00,2289.00,2250.00,2250.00,49936,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080521,000000,2317.00,2317.00,2314.00,2314.00,114322,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080524,000000,2383.00,2383.00,2316.00,2316.00,4185,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080525,000000,2310.00,2316.00,2310.00,2316.00,4050,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080527,000000,2247.00,2313.00,2247.00,2313.00,5010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080609,000000,2244.00,2306.00,2244.00,2306.00,11795,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080709,000000,2237.00,2257.00,2237.00,2250.00,174461,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080719,000000,2250.00,2250.00,2250.00,2250.00,250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080721,000000,2250.00,2250.00,2250.00,2250.00,375010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080722,000000,2315.00,2315.00,2251.00,2251.00,1500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080819,000000,2184.00,2230.00,2184.00,2185.00,139036,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20080923,000000,2120.00,2173.00,2120.00,2173.00,21324,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081006,000000,2108.00,2173.00,2108.00,2173.00,30,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081008,000000,2108.00,2168.00,2108.00,2168.00,10010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081012,000000,2103.00,2167.00,2103.00,2167.00,1010,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081014,000000,2102.00,2102.00,2102.00,2102.00,655,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081015,000000,2039.00,2039.00,2039.00,2039.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081026,000000,1978.00,2030.00,1978.00,2030.00,17610,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081119,000000,1970.00,2030.00,1970.00,2030.00,60,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081123,000000,1970.00,2029.00,1970.00,2029.00,2535,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081125,000000,1969.00,2028.00,1969.00,2028.00,2510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20081203,000000,1968.00,2028.00,1968.00,2028.00,20,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090126,000000,1968.00,2028.00,1968.00,1968.00,10,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090408,000000,1498.00,1968.00,1498.00,1968.00,105300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090412,000000,1755.00,1755.00,1755.00,1755.00,646,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090415,000000,1755.00,1755.00,1755.00,1755.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090418,000000,1755.00,1755.00,1755.00,1755.00,113000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090419,000000,1750.00,1810.00,1750.00,1810.00,91071,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090429,000000,1796.00,1850.00,1796.00,1850.00,23017,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090504,000000,1750.00,1750.00,1750.00,1750.00,1895,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090506,000000,1754.00,1754.00,1753.00,1753.00,8582,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090512,000000,1746.00,1746.00,1746.00,1746.00,6000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090518,000000,1798.00,1798.00,1798.00,1798.00,7805,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090519,000000,1801.00,1801.00,1801.00,1801.00,9334,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090601,000000,1760.00,1760.00,1750.00,1760.00,260000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090602,000000,1812.00,1812.00,1812.00,1812.00,1065,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090603,000000,1812.00,1812.00,1812.00,1812.00,42248,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090607,000000,1831.00,1831.00,1831.00,1831.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090609,000000,1777.00,1778.00,1777.00,1778.00,1500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090613,000000,1777.00,1777.00,1777.00,1777.00,10,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090802,000000,1558.00,1558.00,1558.00,1558.00,50000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090823,000000,1512.00,1512.00,1512.00,1512.00,10217,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090830,000000,1508.00,1508.00,1508.00,1508.00,36302,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090831,000000,1494.00,1494.00,1494.00,1494.00,2630,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090901,000000,1493.00,1493.00,1493.00,1493.00,20000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090908,000000,1486.00,1486.00,1486.00,1486.00,433,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090913,000000,1486.00,1493.00,1486.00,1493.00,15250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090921,000000,1482.00,1482.00,1481.00,1481.00,30000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090923,000000,1531.00,1531.00,1531.00,1531.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090926,000000,1470.00,1470.00,1470.00,1470.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090927,000000,1466.00,1466.00,1466.00,1466.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090928,000000,1462.00,1462.00,1462.00,1462.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090929,000000,1458.00,1458.00,1458.00,1458.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20090930,000000,1455.00,1458.00,1455.00,1458.00,11000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091003,000000,1451.00,1451.00,1451.00,1451.00,8186,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091031,000000,1448.00,1448.00,1448.00,1448.00,1664,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091101,000000,1480.00,1480.00,1480.00,1480.00,823,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091110,000000,1543.00,1543.00,1543.00,1543.00,990,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091125,000000,1543.00,1543.00,1543.00,1543.00,1,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091129,000000,1543.00,1543.00,1543.00,1543.00,582,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091201,000000,1543.00,1543.00,1543.00,1543.00,11497,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091205,000000,1548.00,1548.00,1548.00,1548.00,2780,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091215,000000,1549.00,1549.00,1549.00,1549.00,60000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091216,000000,1510.00,1510.00,1510.00,1510.00,375,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091220,000000,1502.00,1502.00,1502.00,1502.00,2108,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091221,000000,1503.00,1503.00,1500.00,1500.00,375,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091222,000000,1550.00,1573.00,1550.00,1573.00,27856,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20091230,000000,1481.00,1482.00,1481.00,1482.00,118533,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100102,000000,1481.00,1481.00,1481.00,1481.00,1300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100110,000000,1431.00,1431.00,1431.00,1431.00,20500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100112,000000,1422.00,1422.00,1422.00,1422.00,29500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100113,000000,1409.00,1409.00,1409.00,1409.00,1800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100120,000000,1408.00,1408.00,1408.00,1408.00,30000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100123,000000,1396.00,1396.00,1396.00,1396.00,1323,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100314,000000,1395.00,1395.00,1395.00,1395.00,20000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100315,000000,1347.00,1347.00,1347.00,1347.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100316,000000,1347.00,1347.00,1347.00,1347.00,11846,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100317,000000,1342.00,1342.00,1342.00,1342.00,7000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100327,000000,1342.00,1342.00,1342.00,1342.00,13118,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100331,000000,1382.00,1382.00,1382.00,1382.00,575,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100407,000000,1336.00,1336.00,1336.00,1336.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100410,000000,1336.00,1336.00,1336.00,1336.00,1875,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100411,000000,1425.00,1425.00,1425.00,1425.00,13900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100412,000000,1429.00,1430.00,1425.00,1425.00,7397,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100419,000000,1338.00,1338.00,1338.00,1338.00,1060,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100424,000000,1338.00,1338.00,1338.00,1338.00,500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100425,000000,1338.00,1338.00,1338.00,1338.00,16732,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100427,000000,1336.00,1336.00,1336.00,1336.00,575,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100501,000000,1336.00,1336.00,1336.00,1336.00,8540,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100502,000000,1336.00,1336.00,1336.00,1336.00,9000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100516,000000,1334.00,1334.00,1334.00,1334.00,500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100522,000000,1334.00,1334.00,1334.00,1334.00,5000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100523,000000,1334.00,1334.00,1334.00,1334.00,13384,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100530,000000,1288.00,1288.00,1288.00,1288.00,1875,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100609,000000,1325.00,1325.00,1325.00,1325.00,590,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100614,000000,1250.00,1250.00,1250.00,1250.00,2401,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100615,000000,1251.00,1298.00,1251.00,1298.00,8665,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100616,000000,1255.00,1256.00,1255.00,1256.00,6830,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100619,000000,1241.00,1241.00,1241.00,1241.00,1165,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100622,000000,1242.00,1242.00,1242.00,1242.00,800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100623,000000,1242.00,1242.00,1242.00,1242.00,2262,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100628,000000,1243.00,1243.00,1243.00,1243.00,750,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100630,000000,1242.00,1242.00,1242.00,1242.00,1515,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100703,000000,1243.00,1243.00,1243.00,1243.00,250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100704,000000,1241.00,1241.00,1241.00,1241.00,15175,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100705,000000,1275.00,1275.00,1275.00,1275.00,200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100713,000000,1243.00,1245.00,1243.00,1245.00,1100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100726,000000,1245.00,1245.00,1245.00,1245.00,148,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100728,000000,1245.00,1245.00,1245.00,1245.00,570,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100801,000000,1245.00,1245.00,1245.00,1245.00,725,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100802,000000,1245.00,1245.00,1245.00,1245.00,205,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100804,000000,1245.00,1245.00,1245.00,1245.00,2406,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100807,000000,1275.00,1275.00,1275.00,1275.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100810,000000,1245.00,1245.00,1245.00,1245.00,4100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100811,000000,1245.00,1245.00,1245.00,1245.00,2330,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100814,000000,1245.00,1245.00,1245.00,1245.00,14447,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100815,000000,1244.00,1244.00,1244.00,1244.00,5553,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100816,000000,1241.00,1241.00,1241.00,1241.00,2000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100822,000000,1218.00,1218.00,1218.00,1218.00,5572,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100824,000000,1219.00,1219.00,1216.00,1216.00,32208,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100825,000000,1204.00,1245.00,1204.00,1245.00,4788,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100829,000000,1207.00,1207.00,1207.00,1207.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100919,000000,1252.00,1252.00,1252.00,1252.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100920,000000,1252.00,1252.00,1252.00,1252.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100925,000000,1252.00,1252.00,1252.00,1252.00,20000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20100929,000000,1240.00,1252.00,1240.00,1252.00,4000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101002,000000,1252.00,1252.00,1252.00,1252.00,4575,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101006,000000,1250.00,1250.00,1250.00,1250.00,152,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101031,000000,1202.00,1202.00,1202.00,1202.00,6995,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101107,000000,1200.00,1200.00,1200.00,1200.00,5398,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101110,000000,1198.00,1198.00,1198.00,1198.00,30000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101113,000000,1186.00,1186.00,1186.00,1186.00,27279,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101124,000000,1272.00,1272.00,1272.00,1272.00,3495,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101127,000000,1274.00,1274.00,1274.00,1274.00,980,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101128,000000,1190.00,1190.00,1190.00,1190.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101129,000000,1176.00,1176.00,1176.00,1176.00,9500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101222,000000,1173.00,1173.00,1173.00,1173.00,25000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101225,000000,1163.00,1163.00,1163.00,1163.00,4500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101227,000000,1161.00,1161.00,1161.00,1161.00,3687,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20101229,000000,1163.00,1163.00,1163.00,1163.00,1098,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110117,000000,1256.00,1256.00,1256.00,1256.00,780,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110129,000000,1208.00,1208.00,1208.00,1208.00,2123,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110130,000000,1256.00,1256.00,1256.00,1256.00,3900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110131,000000,1200.00,1250.00,1200.00,1250.00,8119,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110201,000000,1211.00,1211.00,1211.00,1211.00,20000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110209,000000,1164.00,1164.00,1164.00,1164.00,116,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110213,000000,1165.00,1165.00,1163.00,1163.00,21430,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110214,000000,1156.00,1156.00,1156.00,1156.00,4300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110215,000000,1163.00,1201.00,1153.00,1200.00,42488,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110216,000000,1154.00,1154.00,1150.00,1150.00,17250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110219,000000,1170.00,1170.00,1140.00,1140.00,12360,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110228,000000,1134.00,1134.00,1134.00,1134.00,205,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110319,000000,1134.00,1134.00,1134.00,1134.00,10,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110326,000000,1134.00,1134.00,1134.00,1134.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110327,000000,1091.00,1091.00,1090.00,1090.00,5570,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110328,000000,1100.00,1100.00,1087.00,1087.00,32224,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110329,000000,1081.00,1081.00,1077.00,1077.00,51959,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110330,000000,1077.00,1077.00,1077.00,1077.00,838,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110403,000000,1147.00,1147.00,1147.00,1147.00,1800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110404,000000,1080.00,1080.00,1063.00,1067.00,3776,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110405,000000,1100.00,1100.00,1100.00,1100.00,143800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110409,000000,1144.00,1144.00,1144.00,1144.00,31694,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110410,000000,1156.00,1156.00,1156.00,1156.00,134405,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110411,000000,1155.00,1155.00,1113.00,1113.00,5799,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110412,000000,1120.00,1120.00,1108.00,1108.00,134977,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110413,000000,1070.00,1150.00,1070.00,1150.00,705600,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110416,000000,1100.00,1112.00,1100.00,1112.00,50584,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110417,000000,1129.00,1129.00,1129.00,1129.00,3121,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110418,000000,1130.00,1130.00,1130.00,1130.00,35418,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110419,000000,1144.00,1144.00,1144.00,1144.00,8000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110420,000000,1147.00,1147.00,1147.00,1147.00,165000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110423,000000,1150.00,1150.00,1130.00,1145.00,41730,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110424,000000,1110.00,1112.00,1110.00,1111.00,27880,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110425,000000,1148.00,1150.00,1148.00,1150.00,73000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110426,000000,1158.00,1189.00,1150.00,1189.00,93578,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110427,000000,1191.00,1192.00,1191.00,1192.00,70538,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110430,000000,1211.00,1219.00,1211.00,1219.00,326117,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110501,000000,1219.00,1171.00,1170.00,1170.00,3800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110502,000000,1180.00,1210.00,1168.00,1168.00,9210,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110503,000000,1247.00,1247.00,1247.00,1247.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110504,000000,1166.00,1166.00,1165.00,1165.00,5624,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110509,000000,1165.00,1165.00,1165.00,1165.00,1406,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110510,000000,1243.00,1243.00,1200.00,1200.00,13000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110511,000000,1170.00,1170.00,1170.00,1170.00,658,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110515,000000,1165.00,1165.00,1164.00,1164.00,7265,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110517,000000,1161.00,1161.00,1161.00,1161.00,302,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110518,000000,1162.00,1162.00,1162.00,1162.00,2433,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110522,000000,1160.00,1160.00,1160.00,1160.00,3000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110523,000000,1159.00,1159.00,1159.00,1159.00,12548,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110524,000000,1199.00,1199.00,1199.00,1199.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110525,000000,1198.00,1200.00,1198.00,1200.00,16141,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110612,000000,1155.00,1155.00,1155.00,1155.00,1650,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110613,000000,1160.00,1210.00,1160.00,1210.00,61594,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110622,000000,1050.00,1051.00,1050.00,1051.00,51091,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110625,000000,1040.00,1040.00,1001.00,1001.00,1345,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110626,000000,1069.00,1069.00,1069.00,1069.00,6307,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110627,000000,1071.00,1071.00,1071.00,1071.00,40730,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110628,000000,1085.00,1085.00,1004.00,1004.00,225633,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110629,000000,1080.00,1080.00,1080.00,1080.00,10,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110702,000000,1039.00,1079.00,1038.00,1079.00,16800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110703,000000,1033.00,1033.00,1033.00,1033.00,4000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110705,000000,1032.00,1032.00,1032.00,1032.00,5000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110710,000000,1031.00,1031.00,1031.00,1031.00,96147,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110712,000000,1039.00,1039.00,1039.00,1039.00,19,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110713,000000,1030.00,1030.00,1030.00,1030.00,2405,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110719,000000,1030.00,1050.00,1030.00,1050.00,56546,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110720,000000,1030.00,1080.00,999.00,1010.00,80400,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110723,000000,1060.00,1060.00,1001.00,1001.00,4034,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110724,000000,983.00,983.00,983.00,983.00,4900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110725,000000,1029.00,1029.00,1029.00,1029.00,2000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110802,000000,1019.00,1019.00,1019.00,1019.00,3149,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110803,000000,1020.00,1020.00,1019.00,1019.00,3000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110808,000000,1019.00,1019.00,1019.00,1019.00,3000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110817,000000,1019.00,1019.00,1019.00,1019.00,1,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110820,000000,1010.00,1040.00,1010.00,1010.00,2483,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110821,000000,1050.00,1056.00,1050.00,1056.00,18606,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110828,000000,1055.00,1064.00,1055.00,1064.00,152995,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110830,000000,1065.00,1075.00,1065.00,1066.00,4549,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110903,000000,1099.00,1099.00,1099.00,1099.00,12000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110904,000000,1103.00,1103.00,1103.00,1103.00,5000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110905,000000,1105.00,1105.00,1105.00,1105.00,571035,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110906,000000,1149.00,1149.00,1149.00,1149.00,126800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110907,000000,1194.00,1194.00,1160.00,1192.00,42808,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110910,000000,1206.00,1206.00,1144.00,1159.00,10943,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110912,000000,1116.00,1116.00,1116.00,1116.00,17000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110914,000000,1109.00,1109.00,1109.00,1109.00,11500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110917,000000,1152.00,1152.00,1105.00,1105.00,4700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110918,000000,1115.00,1115.00,1115.00,1115.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110920,000000,1106.00,1106.00,1102.00,1102.00,24221,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110921,000000,1139.00,1139.00,1139.00,1139.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110925,000000,1093.00,1093.00,1093.00,1093.00,9000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110926,000000,1100.00,1100.00,1100.00,1100.00,100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20110928,000000,1146.00,1180.00,1146.00,1180.00,24700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111001,000000,1150.00,1186.00,1150.00,1186.00,30659,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111002,000000,1197.00,1198.00,1197.00,1198.00,17900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111003,000000,1205.00,1205.00,1205.00,1205.00,18727,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111004,000000,1212.00,1212.00,1212.00,1212.00,3836,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111008,000000,1213.00,1213.00,1213.00,1213.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111009,000000,1261.00,1261.00,1261.00,1261.00,121213,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111010,000000,1311.00,1311.00,1311.00,1311.00,117742,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111011,000000,1356.00,1362.00,1311.00,1362.00,530252,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111012,000000,1378.00,1401.00,1378.00,1401.00,179245,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111015,000000,1338.00,1400.00,1338.00,1338.00,74900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111016,000000,1308.00,1308.00,1308.00,1308.00,131698,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111017,000000,1256.00,1260.00,1256.00,1256.00,100000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111018,000000,1313.00,1313.00,1221.00,1221.00,66533,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111022,000000,1210.00,1210.00,1210.00,1210.00,12826,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111023,000000,1245.00,1294.00,1245.00,1294.00,8700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111025,000000,1200.00,1297.00,1200.00,1297.00,5212,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111026,000000,1260.00,1260.00,1200.00,1200.00,10100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111029,000000,1197.00,1198.00,1197.00,1198.00,31295,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111030,000000,1230.00,1250.00,1230.00,1250.00,92,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111031,000000,1187.00,1187.00,1187.00,1187.00,5000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111108,000000,1182.00,1182.00,1182.00,1182.00,4000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111109,000000,1240.00,1240.00,1180.00,1180.00,1345,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111114,000000,1180.00,1180.00,1180.00,1180.00,1194,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111116,000000,1180.00,1180.00,1180.00,1180.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111120,000000,1177.00,1177.00,1176.00,1176.00,40000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111121,000000,1161.00,1161.00,1161.00,1161.00,33000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111122,000000,1149.00,1149.00,1149.00,1149.00,100000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111126,000000,1111.00,1111.00,1111.00,1111.00,5000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111127,000000,1109.00,1109.00,1109.00,1109.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111128,000000,1105.00,1105.00,1105.00,1105.00,107500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111129,000000,1066.00,1066.00,1066.00,1066.00,83501,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111210,000000,1122.00,1122.00,1122.00,1122.00,398554,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111211,000000,1166.00,1166.00,1166.00,1166.00,160693,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111212,000000,1212.00,1212.00,1212.00,1212.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111213,000000,1212.00,1212.00,1212.00,1212.00,300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111214,000000,1212.00,1212.00,1212.00,1212.00,900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111218,000000,1212.00,1212.00,1212.00,1212.00,3100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111219,000000,1260.00,1310.00,1260.00,1310.00,32500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111220,000000,1361.00,1361.00,1361.00,1361.00,178,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111221,000000,1361.00,1361.00,1361.00,1361.00,126,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111224,000000,1361.00,1361.00,1361.00,1361.00,150601,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111225,000000,1415.00,1415.00,1415.00,1415.00,1216680,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111226,000000,1471.00,1471.00,1471.00,1471.00,782466,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111227,000000,1520.00,1580.00,1475.00,1580.00,157939,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111228,000000,1599.00,1599.00,1599.00,1599.00,24250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20111231,000000,1612.00,1612.00,1612.00,1612.00,23000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120101,000000,1624.00,1624.00,1624.00,1624.00,50700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120102,000000,1651.00,1651.00,1650.00,1651.00,1465138,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120103,000000,1680.00,1717.00,1680.00,1717.00,1439119,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120104,000000,1769.00,1779.00,1719.00,1779.00,397240,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120107,000000,1831.00,1831.00,1701.00,1716.00,123066,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120109,000000,1662.00,1662.00,1660.00,1660.00,84864,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120110,000000,1614.00,1728.00,1614.00,1615.00,196169,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120111,000000,1649.00,1680.00,1553.00,1600.00,405512,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120115,000000,1655.00,1655.00,1559.00,1619.00,256912,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120116,000000,1532.00,1535.00,1508.00,1508.00,182316,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120117,000000,1570.00,1570.00,1453.00,1513.00,169806,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120118,000000,1509.00,1510.00,1449.00,1449.00,125435,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120121,000000,1509.00,1540.00,1509.00,1540.00,478960,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120123,000000,1500.00,1584.00,1476.00,1476.00,232900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120125,000000,1421.00,1421.00,1418.00,1418.00,160300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120128,000000,1474.00,1474.00,1474.00,1474.00,69701,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120129,000000,1509.00,1509.00,1393.00,1393.00,58609,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120130,000000,1381.00,1381.00,1381.00,1381.00,35000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120131,000000,1365.00,1420.00,1365.00,1365.00,495963,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120201,000000,1420.00,1420.00,1346.00,1385.00,15200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120204,000000,1360.00,1419.00,1360.00,1419.00,395564,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120205,000000,1470.00,1470.00,1378.00,1391.00,54417,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120206,000000,1360.00,1465.00,1360.00,1465.00,168051,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120207,000000,1512.00,1512.00,1512.00,1512.00,244623,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120208,000000,1572.00,1572.00,1572.00,1572.00,134268,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120212,000000,1634.00,1634.00,1510.00,1510.00,518102,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120213,000000,1510.00,1564.00,1509.00,1509.00,560267,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120214,000000,1451.00,1451.00,1450.00,1450.00,227287,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120215,000000,1392.00,1450.00,1392.00,1400.00,525506,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120218,000000,1450.00,1466.00,1444.00,1466.00,357643,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120219,000000,1519.00,1519.00,1519.00,1519.00,2616800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120220,000000,1579.00,1579.00,1579.00,1579.00,107200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120221,000000,1635.00,1635.00,1635.00,1635.00,6000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120222,000000,1639.00,1639.00,1639.00,1639.00,1502593,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120225,000000,1699.00,1704.00,1579.00,1704.00,1525542,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120226,000000,1754.00,1754.00,1754.00,1754.00,74000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120227,000000,1797.00,1797.00,1797.00,1797.00,25814,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120228,000000,1812.00,1812.00,1812.00,1812.00,240250,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120229,000000,1870.00,1884.00,1800.00,1884.00,2177886,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120303,000000,1902.00,1957.00,1902.00,1957.00,660302,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120304,000000,2020.00,2024.00,1871.00,1871.00,735397,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120305,000000,1899.00,1899.00,1848.00,1848.00,269226,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120306,000000,1779.00,1839.00,1779.00,1779.00,418184,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120307,000000,1709.00,1849.00,1709.00,1740.00,1157377,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120310,000000,1780.00,1810.00,1706.00,1706.00,375766,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120311,000000,1770.00,1770.00,1678.00,1678.00,341637,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120312,000000,1620.00,1621.00,1619.00,1619.00,260008,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120313,000000,1670.00,1683.00,1670.00,1683.00,124764,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120314,000000,1749.00,1749.00,1749.00,1749.00,121197,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120317,000000,1805.00,1805.00,1710.00,1769.00,75803,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120318,000000,1779.00,1798.00,1712.00,1775.00,102133,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120324,000000,1811.00,1846.00,1800.00,1846.00,121521,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120325,000000,1839.00,1862.00,1780.00,1829.00,148349,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120326,000000,1750.00,1761.00,1750.00,1760.00,8644,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120327,000000,1751.00,1799.00,1738.00,1741.00,54775,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120328,000000,1721.00,1750.00,1708.00,1708.00,123340,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120402,000000,1662.00,1662.00,1646.00,1646.00,206966,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120403,000000,1584.00,1603.00,1583.00,1583.00,199472,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120404,000000,1652.00,1652.00,1600.00,1649.00,92135,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120407,000000,1683.00,1683.00,1555.00,1555.00,563002,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120408,000000,1617.00,1617.00,1520.00,1610.00,545933,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120409,000000,1650.00,1650.00,1650.00,1650.00,208559,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120410,000000,1716.00,1716.00,1716.00,1716.00,195990,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120411,000000,1648.00,1738.00,1648.00,1648.00,534571,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120414,000000,1697.00,1700.00,1670.00,1691.00,153322,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120415,000000,1699.00,1750.00,1626.00,1626.00,202899,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120416,000000,1617.00,1650.00,1589.00,1589.00,507287,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120417,000000,1556.00,1610.00,1552.00,1552.00,110680,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120418,000000,1581.00,1633.00,1581.00,1633.00,503719,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120421,000000,1697.00,1697.00,1620.00,1620.00,1047740,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120422,000000,1675.00,1675.00,1622.00,1622.00,66865,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120423,000000,1589.00,1619.00,1587.00,1587.00,212186,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120424,000000,1600.00,1600.00,1525.00,1526.00,613306,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120428,000000,1500.00,1521.00,1500.00,1500.00,109848,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120429,000000,1500.00,1569.00,1500.00,1521.00,152779,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120430,000000,1536.00,1536.00,1477.00,1536.00,98381,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120501,000000,1537.00,1574.00,1537.00,1574.00,427308,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120502,000000,1623.00,1623.00,1570.00,1599.00,237345,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120505,000000,1615.00,1615.00,1536.00,1550.00,164947,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120506,000000,1550.00,1560.00,1497.00,1497.00,103035,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120507,000000,1509.00,1549.00,1468.00,1480.00,386329,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120508,000000,1508.00,1570.00,1508.00,1561.00,344790,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120509,000000,1569.00,1616.00,1505.00,1616.00,1532111,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120512,000000,1560.00,1630.00,1560.00,1609.00,324917,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120513,000000,1610.00,1661.00,1610.00,1661.00,1884650,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120514,000000,1710.00,1724.00,1710.00,1724.00,1000813,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120515,000000,1791.00,1792.00,1730.00,1792.00,1607734,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120516,000000,1779.00,1828.00,1742.00,1819.00,975488,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120519,000000,1830.00,1873.00,1820.00,1870.00,2522331,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120520,000000,1832.00,1880.00,1830.00,1865.00,100660,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120521,000000,1841.00,1869.00,1803.00,1851.00,1323715,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120522,000000,1860.00,1880.00,1793.00,1830.00,552945,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120523,000000,1801.00,1830.00,1800.00,1829.00,76766,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120526,000000,1746.00,1746.00,1746.00,1746.00,58844,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120527,000000,1724.00,1724.00,1712.00,1712.00,10885,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120528,000000,1706.00,1800.00,1706.00,1706.00,213145,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120529,000000,1665.00,1700.00,1665.00,1665.00,42565,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120530,000000,1670.00,1700.00,1670.00,1700.00,8031,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120602,000000,1747.00,1748.00,1652.00,1652.00,1180,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120606,000000,1632.00,1660.00,1632.00,1660.00,1599,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120609,000000,1624.00,1624.00,1624.00,1624.00,1000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120610,000000,1623.00,1700.00,1623.00,1623.00,153025,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120611,000000,1600.00,1600.00,1568.00,1568.00,109510,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120612,000000,1600.00,1626.00,1600.00,1619.00,4875,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120613,000000,1520.00,1641.00,1515.00,1641.00,455705,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120625,000000,1358.00,1380.00,1358.00,1380.00,93025,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120626,000000,1322.00,1322.00,1322.00,1322.00,50000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120627,000000,1300.00,1305.00,1300.00,1300.00,217455,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120630,000000,1340.00,1352.00,1340.00,1352.00,27733,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120701,000000,1363.00,1363.00,1363.00,1363.00,22700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120704,000000,1373.00,1373.00,1373.00,1373.00,10200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120707,000000,1378.00,1378.00,1378.00,1378.00,3018,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120708,000000,1379.00,1379.00,1379.00,1379.00,3018,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120710,000000,1380.00,1380.00,1380.00,1380.00,5500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120711,000000,1382.00,1382.00,1382.00,1382.00,160,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120714,000000,1382.00,1382.00,1382.00,1382.00,12662,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120715,000000,1388.00,1388.00,1388.00,1388.00,13382,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120717,000000,1394.00,1394.00,1394.00,1394.00,37812,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120718,000000,1412.00,1412.00,1390.00,1392.00,12843,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120721,000000,1392.00,1416.00,1392.00,1416.00,3790,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120722,000000,1417.00,1417.00,1417.00,1417.00,10435,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120723,000000,1422.00,1422.00,1422.00,1422.00,500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120724,000000,1420.00,1422.00,1420.00,1422.00,15600,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120725,000000,1360.00,1430.00,1360.00,1430.00,5490,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120728,000000,1380.00,1380.00,1354.00,1354.00,15187,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120729,000000,1356.00,1356.00,1319.00,1320.00,34719,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120730,000000,1400.00,1413.00,1400.00,1412.00,14213,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120731,000000,1350.00,1419.00,1350.00,1419.00,2100,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120801,000000,1410.00,1410.00,1410.00,1410.00,2000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120805,000000,1370.00,1397.00,1370.00,1397.00,4442000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120806,000000,1385.00,1385.00,1342.00,1342.00,1514021,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120807,000000,1317.00,1369.00,1315.00,1360.00,848986,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120808,000000,1369.00,1369.00,1312.00,1312.00,2169769,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120811,000000,1325.00,1367.00,1325.00,1367.00,24000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120812,000000,1310.00,1340.00,1310.00,1330.00,3500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120813,000000,1309.00,1309.00,1307.00,1307.00,16500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120814,000000,1390.00,1390.00,1300.00,1310.00,7481,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120815,000000,1366.00,1368.00,1320.00,1330.00,12000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120818,000000,1297.00,1336.00,1297.00,1336.00,4500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120821,000000,1296.00,1300.00,1296.00,1300.00,19914,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120822,000000,1339.00,1339.00,1293.00,1300.00,16150,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120825,000000,1310.00,1388.00,1310.00,1388.00,192862,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120826,000000,1410.00,1410.00,1410.00,1410.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120827,000000,1464.00,1464.00,1355.00,1378.00,1217071,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120902,000000,1360.00,1370.00,1346.00,1360.00,190939,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120904,000000,1374.00,1374.00,1374.00,1374.00,1809,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120905,000000,1320.00,1324.00,1320.00,1324.00,16539,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120908,000000,1374.00,1374.00,1358.00,1358.00,45924,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120909,000000,1340.00,1340.00,1331.00,1331.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120910,000000,1314.00,1370.00,1314.00,1370.00,31012,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120911,000000,1330.00,1330.00,1330.00,1330.00,10,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120915,000000,1330.00,1330.00,1330.00,1330.00,100000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120916,000000,1311.00,1311.00,1311.00,1311.00,31000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120917,000000,1310.00,1310.00,1310.00,1310.00,4900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120918,000000,1369.00,1379.00,1368.00,1379.00,176052,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120922,000000,1379.00,1399.00,1320.00,1320.00,170402,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120923,000000,1355.00,1355.00,1310.00,1310.00,66337,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120924,000000,1300.00,1303.00,1271.00,1271.00,25550,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120925,000000,1339.00,1348.00,1335.00,1348.00,57150,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120926,000000,1310.00,1355.00,1300.00,1300.00,321738,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120929,000000,1350.00,1371.00,1350.00,1371.00,367711,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20120930,000000,1370.00,1370.00,1316.00,1320.00,107655,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121001,000000,1282.00,1285.00,1279.00,1283.00,57000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121002,000000,1279.00,1279.00,1255.00,1255.00,312000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121003,000000,1243.00,1246.00,1243.00,1245.00,50005,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121006,000000,1212.00,1212.00,1202.00,1202.00,43195,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121007,000000,1191.00,1192.00,1187.00,1187.00,125165,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121008,000000,1238.00,1238.00,1220.00,1238.00,120000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121009,000000,1284.00,1284.00,1200.00,1200.00,64679,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121010,000000,1260.00,1260.00,1260.00,1260.00,10000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121013,000000,1277.00,1277.00,1192.00,1192.00,100000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121014,000000,1178.00,1210.00,1178.00,1208.00,15534,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121015,000000,1191.00,1220.00,1191.00,1192.00,130180,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121016,000000,1219.00,1246.00,1210.00,1228.00,208371,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121017,000000,1211.00,1211.00,1191.00,1191.00,62169,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121020,000000,1190.00,1190.00,1177.00,1179.00,72657,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121021,000000,1175.00,1175.00,1175.00,1175.00,113200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121022,000000,1162.00,1170.00,1162.00,1170.00,11582,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121023,000000,1171.00,1222.00,1171.00,1222.00,92612,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121024,000000,1253.00,1253.00,1253.00,1253.00,19150,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121027,000000,1261.00,1261.00,1261.00,1261.00,160200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121028,000000,1311.00,1311.00,1299.00,1311.00,432866,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121029,000000,1362.00,1362.00,1362.00,1362.00,162607,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121030,000000,1416.00,1416.00,1416.00,1416.00,79136,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121031,000000,1453.00,1453.00,1453.00,1453.00,537591,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121104,000000,1508.00,1508.00,1395.00,1395.00,99527,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121105,000000,1390.00,1390.00,1366.00,1366.00,262992,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121106,000000,1330.00,1374.00,1330.00,1342.00,22183,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121107,000000,1370.00,1370.00,1370.00,1370.00,9614,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121110,000000,1400.00,1422.00,1400.00,1422.00,469900,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121111,000000,1477.00,1477.00,1477.00,1477.00,730746,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121112,000000,1510.00,1536.00,1452.00,1536.00,1489945,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121113,000000,1559.00,1579.00,1530.00,1537.00,233249,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121114,000000,1550.00,1599.00,1488.00,1598.00,658725,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121117,000000,1590.00,1592.00,1552.00,1592.00,236860,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121118,000000,1600.00,1649.00,1600.00,1643.00,104983,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121119,000000,1610.00,1623.00,1560.00,1620.00,53110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121120,000000,1561.00,1590.00,1560.00,1580.00,22702,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121121,000000,1600.00,1625.00,1550.00,1550.00,29400,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121126,000000,1603.00,1603.00,1523.00,1550.00,49941,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121127,000000,1585.00,1585.00,1504.00,1504.00,185428,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121128,000000,1530.00,1530.00,1466.00,1500.00,180958,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121201,000000,1510.00,1542.00,1500.00,1542.00,99705,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121202,000000,1560.00,1590.00,1515.00,1515.00,15535,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121203,000000,1587.00,1588.00,1520.00,1550.00,85644,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121204,000000,1570.00,1570.00,1480.00,1480.00,34580,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121205,000000,1466.00,1525.00,1466.00,1522.00,108938,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121208,000000,1544.00,1544.00,1426.00,1462.00,64779,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121209,000000,1437.00,1488.00,1430.00,1458.00,27374,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121210,000000,1440.00,1440.00,1430.00,1430.00,40040,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121211,000000,1470.00,1470.00,1453.00,1470.00,19000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121212,000000,1479.00,1479.00,1456.00,1456.00,5826,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121215,000000,1464.00,1498.00,1464.00,1498.00,8690,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121216,000000,1498.00,1498.00,1480.00,1494.00,42116,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121217,000000,1460.00,1460.00,1414.00,1440.00,134111,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121218,000000,1410.00,1430.00,1403.00,1430.00,30801,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121219,000000,1474.00,1475.00,1450.00,1450.00,63001,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121223,000000,1422.00,1440.00,1387.00,1410.00,111500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121224,000000,1424.00,1460.00,1381.00,1381.00,84617,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121225,000000,1395.00,1467.00,1380.00,1423.00,25304,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121226,000000,1400.00,1430.00,1366.00,1368.00,206077,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121229,000000,1419.00,1420.00,1419.00,1420.00,8003,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121230,000000,1420.00,1426.00,1360.00,1370.00,23240,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20121231,000000,1385.00,1385.00,1332.00,1340.00,47144,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130101,000000,1354.00,1354.00,1320.00,1320.00,304667,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130102,000000,1271.00,1369.00,1270.00,1300.00,72617,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130106,000000,1331.00,1350.00,1326.00,1326.00,60038,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130107,000000,1350.00,1360.00,1350.00,1360.00,300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130108,000000,1308.00,1346.00,1300.00,1346.00,10803,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130109,000000,1322.00,1373.00,1322.00,1322.00,42461,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130113,000000,1301.00,1301.00,1281.00,1281.00,25144,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130114,000000,1272.00,1272.00,1272.00,1272.00,143200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130115,000000,1222.00,1300.00,1222.00,1222.00,139581,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130116,000000,1187.00,1230.00,1178.00,1200.00,265799,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130119,000000,1182.00,1228.00,1177.00,1192.00,146463,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130120,000000,1185.00,1185.00,1151.00,1160.00,156143,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130121,000000,1199.00,1200.00,1180.00,1199.00,61810,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130122,000000,1220.00,1220.00,1132.00,1170.00,201527,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130123,000000,1170.00,1190.00,1170.00,1172.00,52077,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130126,000000,1217.00,1217.00,1160.00,1188.00,78040,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130127,000000,1190.00,1190.00,1152.00,1152.00,76544,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130128,000000,1151.00,1180.00,1130.00,1130.00,89200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130130,000000,1115.00,1190.00,1115.00,1190.00,179978,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130202,000000,1201.00,1201.00,1190.00,1201.00,284697,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130203,000000,1249.00,1249.00,1220.00,1240.00,232644,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130204,000000,1250.00,1250.00,1194.00,1194.00,165232,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130205,000000,1210.00,1210.00,1175.00,1178.00,25654,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130206,000000,1208.00,1209.00,1150.00,1153.00,98778,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130209,000000,1155.00,1160.00,1135.00,1135.00,65350,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130211,000000,1195.00,1195.00,1130.00,1167.00,65265,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130212,000000,1139.00,1149.00,1138.00,1139.00,152947,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130213,000000,1136.00,1145.00,1136.00,1138.00,15630,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130219,000000,1184.00,1186.00,1184.00,1186.00,3566,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130220,000000,1187.00,1187.00,1144.00,1160.00,63672,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130223,000000,1133.00,1149.00,1133.00,1149.00,9357,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130224,000000,1140.00,1170.00,1140.00,1170.00,85337,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130225,000000,1145.00,1159.00,1145.00,1145.00,70882,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130226,000000,1179.00,1179.00,1153.00,1153.00,79924,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130227,000000,1170.00,1177.00,1170.00,1177.00,13529,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130302,000000,1145.00,1147.00,1145.00,1147.00,47874,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130303,000000,1145.00,1145.00,1138.00,1138.00,85193,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130304,000000,1145.00,1169.00,1144.00,1160.00,40572,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130305,000000,1152.00,1169.00,1121.00,1165.00,29692,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130306,000000,1170.00,1170.00,1160.00,1160.00,34853,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130309,000000,1112.00,1200.00,1112.00,1200.00,25477,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130310,000000,1200.00,1200.00,1128.00,1128.00,31554,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130311,000000,1131.00,1150.00,1131.00,1150.00,12950,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130312,000000,1150.00,1150.00,1119.00,1119.00,92047,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130313,000000,1149.00,1150.00,1130.00,1130.00,3001,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130316,000000,1147.00,1150.00,1120.00,1120.00,6331,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130317,000000,1100.00,1120.00,1092.00,1120.00,33600,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130318,000000,1090.00,1090.00,1085.00,1085.00,27500,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130325,000000,1120.00,1162.00,1120.00,1162.00,248897,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130326,000000,1141.00,1180.00,1141.00,1180.00,9800,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130327,000000,1116.00,1180.00,1116.00,1180.00,38960,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130330,000000,1200.00,1200.00,1182.00,1200.00,30202,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130331,000000,1211.00,1211.00,1211.00,1211.00,15773,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130403,000000,1217.00,1217.00,1214.00,1217.00,156674,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130406,000000,1265.00,1265.00,1235.00,1239.00,38336,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130407,000000,1210.00,1238.00,1190.00,1238.00,55201,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130408,000000,1235.00,1235.00,1183.00,1183.00,21550,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130409,000000,1210.00,1250.00,1210.00,1225.00,60115,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130410,000000,1225.00,1225.00,1180.00,1220.00,144614,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130413,000000,1171.00,1200.00,1171.00,1200.00,22333,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130415,000000,1152.00,1200.00,1152.00,1200.00,71473,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130416,000000,1139.00,1141.00,1138.00,1141.00,5285,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130417,000000,1199.00,1200.00,1199.00,1200.00,42612,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130420,000000,1199.00,1199.00,1160.00,1190.00,64321,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130421,000000,1162.00,1172.00,1162.00,1171.00,41818,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130422,000000,1200.00,1210.00,1171.00,1190.00,100628,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130423,000000,1170.00,1239.00,1170.00,1239.00,128741,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130424,000000,1244.00,1283.00,1244.00,1283.00,553012,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130427,000000,1334.00,1334.00,1247.00,1256.00,208476,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130428,000000,1290.00,1290.00,1254.00,1254.00,310621,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130429,000000,1289.00,1289.00,1240.00,1240.00,19390,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130430,000000,1221.00,1239.00,1206.00,1208.00,93002,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130501,000000,1234.00,1264.00,1200.00,1230.00,118300,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130504,000000,1254.00,1255.00,1201.00,1233.00,135653,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130505,000000,1232.00,1250.00,1230.00,1230.00,108338,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130506,000000,1230.00,1250.00,1190.00,1190.00,21761,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130507,000000,1182.00,1185.00,1182.00,1182.00,457959,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130508,000000,1162.00,1192.00,1160.00,1190.00,360552,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130511,000000,1219.00,1220.00,1185.00,1185.00,27541,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130512,000000,1240.00,1240.00,1162.00,1162.00,107015,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130513,000000,1156.00,1156.00,1147.00,1148.00,16958,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130514,000000,1172.00,1172.00,1141.00,1160.00,14522,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130515,000000,1168.00,1170.00,1150.00,1150.00,35501,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130518,000000,1152.00,1160.00,1152.00,1153.00,121770,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130519,000000,1165.00,1171.00,1165.00,1170.00,85552,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130520,000000,1184.00,1184.00,1171.00,1175.00,5744,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130521,000000,1160.00,1169.00,1155.00,1155.00,6467,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130522,000000,1194.00,1211.00,1190.00,1211.00,104377,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130525,000000,1220.00,1222.00,1220.00,1222.00,13480,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130526,000000,1230.00,1240.00,1210.00,1210.00,34367,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130527,000000,1158.00,1200.00,1158.00,1200.00,24183,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130528,000000,1225.00,1250.00,1200.00,1250.00,70051,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130529,000000,1254.00,1276.00,1254.00,1276.00,52611,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130601,000000,1296.00,1296.00,1296.00,1296.00,321320,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130602,000000,1330.00,1330.00,1296.00,1320.00,26254,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130603,000000,1290.00,1299.00,1250.00,1299.00,26390,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130608,000000,1299.00,1299.00,1295.00,1297.00,68700,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130609,000000,1250.00,1275.00,1250.00,1250.00,3297,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130610,000000,1245.00,1245.00,1245.00,1245.00,4000,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130611,000000,1287.00,1287.00,1243.00,1243.00,26200,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130612,000000,1234.00,1235.00,1234.00,1234.00,105202,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130615,000000,1220.00,1289.00,1220.00,1289.00,96933,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130616,000000,1327.00,1328.00,1280.00,1280.00,57075,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130617,000000,1245.00,1260.00,1243.00,1244.00,74400,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130618,000000,1244.00,1314.00,1244.00,1314.00,105343,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130619,000000,1335.00,1335.00,1310.00,1335.00,613813,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130622,000000,1347.00,1388.00,1347.00,1388.00,295719,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130623,000000,1442.00,1442.00,1440.00,1442.00,651124,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130625,000000,1499.00,1499.00,1486.00,1499.00,764486,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130626,000000,1500.00,1545.00,1440.00,1460.00,329728,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130629,000000,1441.00,1550.00,1441.00,1550.00,303274,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130630,000000,1561.00,1561.00,1561.00,1561.00,80613,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130701,000000,1602.00,1602.00,1555.00,1595.00,452243,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130702,000000,1630.00,1630.00,1536.00,1536.00,175110,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130703,000000,1536.00,1600.00,1490.00,1600.00,833481,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130713,000000,1472.00,1472.00,1440.00,1450.00,274194,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130714,000000,1410.00,1413.00,1406.00,1406.00,181841,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130715,000000,1366.00,1463.00,1366.00,1463.00,316282,0000,CapitalIncreaseIncludingContribution
Abadgaran_Share,d,20130716,000000,1497.00,1497.00,1390.00,1485.00,211744,0000,CapitalIncreaseIncludingContribution
