<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BimehPasargad_Share,d,20120421,000000,1885.50,2134.53,1881.05,1983.33,29240809,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120422,000000,1991.83,1991.83,1911.81,1989.17,21068098,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120429,000000,1757.70,1881.46,1757.70,1766.67,1034341,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120430,000000,1790.55,1826.36,1772.65,1806.67,1260202,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120501,000000,1809.58,1827.50,1782.71,1791.67,13941790,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120502,000000,1795.27,1812.32,1736.92,1745.00,429730,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120505,000000,1785.74,1795.62,1718.33,1718.33,446134,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120506,000000,1739.51,1784.35,1695.58,1770.00,508432,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120507,000000,1737.97,1766.67,1671.61,1766.67,466790,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120508,000000,1704.94,1756.09,1695.97,1752.50,231144,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120509,000000,1707.94,1748.39,1696.25,1713.33,301193,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120512,000000,1748.79,1748.79,1708.33,1708.33,112100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120513,000000,1720.18,1741.74,1697.73,1729.17,12330082,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120514,000000,1709.23,1726.32,1708.33,1708.33,332189,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120515,000000,1711.67,1742.23,1708.97,1711.67,66971,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120516,000000,1739.75,1795.44,1706.52,1731.67,249550,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120519,000000,1709.93,1710.83,1708.14,1710.83,281555,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120520,000000,1707.48,1730.83,1706.58,1730.83,145654,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120521,000000,1708.27,1726.25,1708.27,1709.17,44350,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120522,000000,1706.07,1739.30,1706.07,1737.50,325266,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120523,000000,1750.58,1776.61,1716.47,1742.50,22145567,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120526,000000,1751.36,1754.95,1724.42,1732.50,285512,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120527,000000,1748.17,1774.17,1725.76,1774.17,212577,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120528,000000,1751.30,1767.46,1733.33,1733.33,53323,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120529,000000,1719.55,1749.17,1705.19,1749.17,56600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120530,000000,1712.17,1752.62,1711.27,1716.67,391805,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120602,000000,1756.45,1759.14,1716.91,1725.00,86272,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120605,000000,1747.63,1749.42,1723.39,1745.83,144580,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120606,000000,1749.43,1751.23,1728.78,1734.17,498025,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120609,000000,1726.32,1735.31,1708.33,1708.33,2418924,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120610,000000,1708.33,1712.83,1708.33,1708.33,1379898,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120611,000000,1709.23,1733.51,1708.33,1708.33,142950,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120612,000000,1738.14,1738.14,1706.67,1706.67,3505049,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120613,000000,1708.33,1708.33,1706.54,1708.33,389681,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120616,000000,1726.32,1726.32,1707.43,1708.33,347704,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120617,000000,1715.44,1750.46,1702.86,1732.50,78250,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120619,000000,1735.31,1742.50,1703.84,1708.33,585150,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120620,000000,1735.64,1735.64,1704.17,1704.17,339373,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120623,000000,1717.32,1726.32,1695.75,1708.33,696068,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120624,000000,1708.33,1708.33,1706.54,1708.33,274215,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120625,000000,1708.33,1726.32,1706.54,1708.33,4586097,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120626,000000,1708.33,1725.42,1640.90,1708.33,2799209,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120627,000000,1708.01,1712.50,1672.05,1712.50,84736,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120630,000000,1708.33,1708.33,1707.43,1708.33,144537,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120701,000000,1708.33,1708.33,1708.33,1708.33,90299,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120702,000000,1715.69,1729.17,1697.73,1729.17,75571,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120703,000000,1728.84,1750.40,1706.39,1733.33,12706621,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120704,000000,1740.52,1740.52,1706.39,1733.33,137174,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120707,000000,1724.03,1737.50,1715.05,1737.50,170000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120708,000000,1707.35,1743.30,1707.35,1720.83,90452,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120709,000000,1738.33,1738.33,1706.01,1738.33,50100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120710,000000,1708.33,1735.31,1691.25,1708.33,362408,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120711,000000,1706.39,1733.33,1706.39,1733.33,531720,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120714,000000,1705.19,1749.17,1705.19,1749.17,167264,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120715,000000,1709.28,1750.59,1706.58,1730.83,344000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120716,000000,1715.37,1751.30,1715.37,1733.33,229179,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120717,000000,1713.48,1758.33,1713.48,1758.33,47167,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120718,000000,1746.88,1791.67,1711.94,1791.67,81000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120721,000000,1796.59,1796.59,1716.60,1717.50,100905,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120722,000000,1707.42,1731.67,1707.42,1731.67,57000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120723,000000,1733.33,1788.12,1705.49,1733.33,112002,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120724,000000,1777.58,1781.17,1723.71,1741.67,81000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120725,000000,1741.03,1778.72,1723.08,1750.00,38600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120728,000000,1725.65,1751.72,1716.67,1716.67,68720,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120729,000000,1742.07,1742.07,1707.93,1725.00,431000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120730,000000,1731.92,1766.93,1706.78,1740.00,234100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120731,000000,1732.89,1741.87,1707.74,1727.50,600482,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120801,000000,1715.82,1733.79,1708.63,1727.50,455037,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120804,000000,1741.83,1741.83,1707.68,1716.67,588853,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120805,000000,1708.33,1716.43,1699.34,1708.33,410700,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120806,000000,1708.33,1708.33,1690.35,1708.33,310600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120807,000000,1707.43,1708.33,1707.43,1708.33,406000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120808,000000,1672.37,1708.33,1663.38,1708.33,479200,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120811,000000,1711.51,1712.41,1658.33,1658.33,450000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120812,000000,1708.47,1734.54,1652.72,1706.67,88231,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120813,000000,1706.14,1716.93,1649.51,1713.33,1583174,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120814,000000,1690.42,1708.40,1690.42,1707.50,142413,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120815,000000,1708.43,1709.33,1695.83,1695.83,112000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120818,000000,1708.33,1708.33,1654.39,1708.33,299972,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120821,000000,1708.33,1708.33,1708.33,1708.33,300000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120822,000000,1708.33,1708.33,1698.44,1708.33,713056,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120825,000000,1706.39,1733.33,1661.49,1733.33,329956,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120826,000000,1708.33,1708.33,1690.35,1708.33,313050,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120827,000000,1704.51,1758.33,1665.93,1758.33,282953,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120902,000000,1705.88,1777.71,1705.88,1740.00,250450,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120903,000000,1706.03,1767.05,1705.13,1750.00,277728,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120904,000000,1707.29,1760.28,1706.39,1733.33,283450,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120905,000000,1706.78,1740.00,1705.88,1740.00,643094,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120908,000000,1705.76,1750.64,1705.76,1741.67,285195,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120909,000000,1707.03,1725.00,1707.03,1725.00,1048600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120910,000000,1708.33,1708.33,1708.33,1708.33,39410,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120911,000000,1708.33,1708.33,1708.33,1708.33,1767287,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120915,000000,1708.33,1708.33,1708.33,1708.33,37190,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120916,000000,1737.24,1759.69,1705.82,1740.83,149000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120917,000000,1729.80,1729.80,1687.50,1687.50,168000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120918,000000,1716.67,1741.83,1707.68,1716.67,312105,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120919,000000,1707.22,1722.50,1707.22,1722.50,136884,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120922,000000,1707.48,1742.51,1706.58,1730.83,94467,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120923,000000,1715.37,1733.33,1715.37,1733.33,15900,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120924,000000,1726.32,1726.32,1708.33,1708.33,8000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120925,000000,1709.35,1741.67,1706.65,1741.67,230750,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120926,000000,1702.08,1791.67,1702.08,1791.67,2094112,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120929,000000,1703.99,1790.90,1702.20,1790.00,133000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20120930,000000,1704.47,1783.33,1703.58,1783.33,56425,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121001,000000,1715.38,1745.90,1705.50,1745.00,194005,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121002,000000,1706.92,1758.97,1705.13,1750.00,295305,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121003,000000,1717.13,1771.07,1708.14,1710.83,110747,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121006,000000,1709.89,1758.33,1709.89,1758.33,2500,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121007,000000,1713.14,1767.88,1711.35,1750.83,49270,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121008,000000,1720.00,1791.67,1720.00,1791.67,278288,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121009,000000,1739.17,1739.17,1739.17,1739.17,37640,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121010,000000,1718.32,1755.13,1714.73,1741.67,151000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121013,000000,1725.00,1725.00,1725.00,1725.00,1000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121014,000000,1709.37,1753.33,1709.37,1753.33,7900,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121015,000000,1754.24,1759.62,1737.18,1741.67,17456,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121016,000000,1758.33,1758.33,1737.70,1758.33,41812,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121017,000000,1747.49,1784.23,1738.53,1783.33,88118,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121020,000000,1738.04,1791.79,1738.04,1790.00,33505,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121021,000000,1738.22,1788.40,1702.38,1787.50,138041,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121022,000000,1685.86,1804.54,1685.86,1708.33,313491,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121023,000000,1743.44,1777.50,1742.54,1777.50,11201,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121024,000000,1741.03,1794.87,1741.03,1750.00,125194,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121027,000000,1761.32,1840.00,1743.44,1840.00,363501,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121028,000000,1840.35,1860.00,1786.74,1860.00,179798,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121029,000000,1767.86,1875.00,1744.64,1875.00,120498,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121030,000000,1817.50,1818.39,1817.50,1817.50,30100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121031,000000,1809.88,1874.17,1809.88,1874.17,131950,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121104,000000,1818.33,1818.33,1818.33,1818.33,50720,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121105,000000,1815.35,1875.18,1815.35,1872.50,25000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121106,000000,1881.52,1881.52,1765.83,1765.83,294353,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121107,000000,1866.73,1874.77,1802.42,1865.83,329123,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121110,000000,1866.13,1874.17,1866.13,1874.17,51145,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121111,000000,1825.43,1879.12,1819.17,1819.17,115144,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121112,000000,1849.40,1874.42,1816.34,1858.33,30620,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121113,000000,1859.23,1859.23,1802.94,1858.33,81000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121114,000000,1839.29,1875.00,1839.29,1875.00,306917,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121117,000000,1780.74,1882.50,1780.74,1882.50,31898,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121118,000000,1834.36,1882.56,1782.58,1881.67,342393,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121119,000000,1880.77,1881.67,1880.77,1881.67,16763,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121121,000000,1874.11,1875.00,1825.89,1875.00,419196,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121126,000000,1830.36,1875.00,1830.36,1875.00,40000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121127,000000,1866.13,1874.17,1866.13,1874.17,560650,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121128,000000,1795.54,1875.00,1794.64,1875.00,528660,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121201,000000,1821.89,1873.69,1821.89,1868.33,8070,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121202,000000,1812.96,1868.33,1804.03,1868.33,40808,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121203,000000,1831.06,1865.00,1831.06,1865.00,68095,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121204,000000,1866.67,1866.67,1866.67,1866.67,30000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121205,000000,1829.41,1877.72,1825.83,1825.83,99010,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121208,000000,1842.65,1877.53,1828.33,1828.33,157851,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121209,000000,1838.92,1867.51,1827.30,1855.00,105746,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121210,000000,1778.56,1859.00,1766.05,1849.17,150804,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121211,000000,1817.14,1872.50,1817.14,1872.50,17946,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121212,000000,1822.32,1875.00,1809.82,1875.00,165100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121215,000000,1873.21,1882.14,1830.36,1875.00,105050,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121216,000000,1876.79,1876.79,1875.00,1875.00,1000151,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121217,000000,1874.88,1876.67,1874.88,1876.67,86168,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121218,000000,1875.77,1878.45,1799.89,1876.67,2350538,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20121231,000000,1882.14,1883.93,1785.71,1875.00,1574461,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130101,000000,1773.61,1870.95,1772.72,1869.17,20232,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130102,000000,1851.22,1851.22,1833.33,1833.33,27100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130106,000000,1833.39,1845.02,1788.68,1832.50,446417,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130107,000000,1834.82,1875.00,1834.82,1875.00,50000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130108,000000,1821.76,1879.95,1805.65,1808.33,244467,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130109,000000,1821.14,1821.14,1816.67,1816.67,8000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130113,000000,1869.94,1870.83,1869.94,1870.83,18500,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130114,000000,1866.07,1875.00,1781.25,1875.00,262283,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130115,000000,1817.56,1834.56,1816.67,1816.67,27200,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130116,000000,1830.36,1875.00,1830.36,1875.00,104460,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130119,000000,1868.45,1871.13,1866.67,1866.67,128052,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130120,000000,1884.23,1954.78,1870.83,1870.83,15002,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130121,000000,1859.62,1859.62,1816.67,1816.67,388500,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130122,000000,1824.39,1833.33,1824.39,1833.33,10726,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130203,000000,1830.00,1830.00,1761.00,1761.00,100000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130204,000000,1850.00,1850.00,1800.00,1840.00,600000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130205,000000,1850.00,1924.00,1833.00,1833.00,3788,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130206,000000,1840.00,1840.00,1839.00,1839.00,33600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130209,000000,1900.00,1932.00,1900.00,1932.00,2330891,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130211,000000,1932.00,1940.00,1900.00,1940.00,12179,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130212,000000,1950.00,1950.00,1940.00,1940.00,18220,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130213,000000,1916.00,2040.00,1916.00,1950.00,13600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130216,000000,1923.00,2030.00,1920.00,1952.00,125079,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130217,000000,1950.00,1950.00,1943.00,1945.00,31700,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130218,000000,1945.00,2020.00,1945.00,1974.00,18001,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130219,000000,1980.00,2000.00,1966.00,2000.00,68600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130220,000000,2000.00,2000.00,1989.00,1989.00,62998,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130223,000000,1990.00,1999.00,1990.00,1999.00,56700,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130227,000000,1899.00,1899.00,1899.00,1899.00,14000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130302,000000,1850.00,1850.00,1850.00,1850.00,5375,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130303,000000,1758.00,1930.00,1758.00,1834.00,947955,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130304,000000,1900.00,1900.00,1900.00,1900.00,108000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130305,000000,1995.00,1995.00,1900.00,1950.00,38251,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130306,000000,1990.00,2049.00,1990.00,2049.00,6630,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130309,000000,2003.00,2003.00,2003.00,2003.00,1870,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130310,000000,2005.00,2050.00,2000.00,2050.00,126821,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130311,000000,2009.00,2010.00,2009.00,2009.00,25500,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130312,000000,2009.00,2050.00,2009.00,2050.00,57502,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130313,000000,2031.00,2031.00,2030.00,2030.00,20400,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130316,000000,2030.00,2100.00,2030.00,2100.00,135352,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130317,000000,2153.00,2153.00,2100.00,2150.00,25600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130318,000000,2150.00,2217.00,2108.00,2217.00,604443,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130326,000000,2315.00,2315.00,2190.00,2315.00,3500,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130327,000000,2325.00,2337.00,2280.00,2280.00,33700,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130330,000000,2430.00,2432.00,2270.00,2285.00,149179,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130331,000000,2300.00,2328.00,2300.00,2328.00,120000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130403,000000,2424.00,2424.00,2424.00,2424.00,480,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130406,000000,2420.00,2545.00,2420.00,2424.00,20480,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130407,000000,2450.00,2450.00,2342.00,2342.00,14885,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130408,000000,2348.00,2370.00,2347.00,2370.00,16150,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130409,000000,2370.00,2370.00,2360.00,2370.00,52100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130410,000000,2366.00,2450.00,2366.00,2400.00,430500,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130413,000000,2369.00,2395.00,2369.00,2395.00,61392,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130415,000000,2400.00,2460.00,2348.00,2400.00,935100,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130416,000000,2398.00,2440.00,2398.00,2400.00,30310,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130417,000000,2400.00,2540.00,2305.00,2540.00,1087445,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130420,000000,2500.00,2540.00,2500.00,2540.00,155974,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130421,000000,2528.00,2530.00,2510.00,2530.00,178400,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130422,000000,2523.00,2560.00,2523.00,2560.00,12007,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130423,000000,2600.00,2630.00,2600.00,2630.00,14610,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130424,000000,2627.00,2650.00,2627.00,2650.00,332000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130427,000000,2699.00,2700.00,2666.00,2666.00,7863,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130428,000000,2697.00,2697.00,2697.00,2697.00,3300,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130429,000000,2724.00,2724.00,2697.00,2700.00,648930,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130430,000000,2722.00,2800.00,2722.00,2722.00,102000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130501,000000,2728.00,2800.00,2728.00,2799.00,387334,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130505,000000,2770.00,2800.00,2770.00,2800.00,265030,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130506,000000,2908.00,2908.00,2680.00,2789.00,12706,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130507,000000,2773.00,2850.00,2719.00,2719.00,76510,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130508,000000,2742.00,2752.00,2720.00,2742.00,241914,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130511,000000,2739.00,2868.00,2738.00,2750.00,31407,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130512,000000,2800.00,2879.00,2717.00,2810.00,108176,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130519,000000,2800.00,2800.00,2601.00,2601.00,8200,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130520,000000,2589.00,2600.00,2589.00,2589.00,19950,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130521,000000,2600.00,2600.00,2589.00,2589.00,55350,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130522,000000,2591.00,2600.00,2591.00,2600.00,370000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130525,000000,2600.00,2610.00,2600.00,2610.00,6650,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130526,000000,2550.00,2733.00,2550.00,2620.00,142091,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130527,000000,2607.00,2610.00,2607.00,2610.00,10469,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130528,000000,2617.00,2618.00,2610.00,2610.00,100950,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130529,000000,2614.00,2700.00,2610.00,2700.00,195153,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130601,000000,2629.00,2630.00,2629.00,2629.00,100000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130602,000000,2629.00,2629.00,2629.00,2629.00,12386,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130603,000000,2629.00,2720.00,2629.00,2702.00,15240,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130608,000000,2825.00,2825.00,2692.00,2695.00,64920,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130610,000000,2690.00,2720.00,2690.00,2720.00,15200,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130611,000000,2720.00,2720.00,2610.00,2708.00,126067,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130612,000000,2658.00,2779.00,2658.00,2779.00,150150,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130616,000000,2751.00,2879.00,2751.00,2879.00,279146,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130617,000000,2878.00,2878.00,2799.00,2799.00,38757,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130618,000000,2877.00,2877.00,2734.00,2874.00,344667,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130619,000000,2871.00,2872.00,2871.00,2871.00,111000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130622,000000,2919.00,3014.00,2850.00,3014.00,30101,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130623,000000,3016.00,3016.00,2980.00,2980.00,59626,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130625,000000,3005.00,3005.00,3004.00,3004.00,10600,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130626,000000,3154.00,3154.00,3004.00,3004.00,18962,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130629,000000,3030.00,3100.00,3030.00,3100.00,370435,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130630,000000,3033.00,3033.00,3029.00,3033.00,44413,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130701,000000,3100.00,3100.00,3030.00,3100.00,49166,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130702,000000,3099.00,3100.00,3000.00,3100.00,26033,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130703,000000,3090.00,3100.00,3090.00,3100.00,7332,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130706,000000,3000.00,3253.00,3000.00,3100.00,232350,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130707,000000,3100.00,3245.00,3100.00,3200.00,65142,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130708,000000,3260.00,3260.00,3182.00,3260.00,5574,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130709,000000,3135.00,3261.00,3135.00,3261.00,44545,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130710,000000,3262.00,3262.00,3262.00,3262.00,1000,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130713,000000,3327.00,3425.00,3230.00,3252.00,161471,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130714,000000,3250.00,3375.00,3250.00,3375.00,41460,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130715,000000,3374.00,3400.00,3271.00,3400.00,42455,0000,CapitalIncreaseIncludingContribution
BimehPasargad_Share,d,20130716,000000,3350.00,3493.00,3350.00,3493.00,106520,0000,CapitalIncreaseIncludingContribution
