<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Kesharg_Share,d,20120617,000000,3300.00,3352.00,2250.00,2660.00,1712804,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120619,000000,2632.00,2632.00,2579.00,2579.00,79408,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120620,000000,2464.00,2464.00,2464.00,2464.00,12580,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120623,000000,2341.00,2341.00,2341.00,2341.00,2,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120624,000000,2224.00,2224.00,2224.00,2224.00,5501,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120625,000000,2113.00,2218.00,2113.00,2113.00,363991,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120626,000000,2018.00,2018.00,2016.00,2016.00,28310,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120627,000000,1917.00,1977.00,1917.00,1917.00,380745,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120630,000000,2014.00,2014.00,1900.00,2014.00,178263,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120701,000000,2055.00,2090.00,1960.00,1960.00,39405,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120702,000000,2050.00,2066.00,2050.00,2066.00,282483,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120703,000000,2167.00,2167.00,2080.00,2093.00,155821,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120704,000000,2100.00,2130.00,2011.00,2012.00,93935,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120707,000000,2105.00,2105.00,1956.00,2049.00,49601,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120708,000000,2100.00,2100.00,1902.00,1902.00,352438,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120709,000000,1972.00,1972.00,1900.00,1900.00,13261,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120710,000000,1989.00,1989.00,1930.00,1964.00,72307,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120711,000000,1968.00,2020.00,1956.00,1970.00,151785,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120718,000000,2000.00,2000.00,1731.00,1809.00,45010,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120721,000000,1810.00,1810.00,1698.00,1703.00,16599,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120722,000000,1703.00,1770.00,1700.00,1760.00,71861,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120723,000000,1800.00,1834.00,1799.00,1834.00,69171,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120724,000000,1860.00,1805.00,1739.00,1741.00,59250,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120725,000000,1681.00,1682.00,1667.00,1682.00,52686,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120728,000000,1640.00,1640.00,1635.00,1636.00,18687,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120729,000000,1599.00,1599.00,1559.00,1571.00,22326,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120730,000000,1530.00,1540.00,1492.00,1511.00,119079,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120731,000000,1577.00,1577.00,1577.00,1577.00,22768,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120801,000000,1655.00,1655.00,1655.00,1655.00,113619,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120804,000000,1720.00,1720.00,1600.00,1600.00,34911,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120805,000000,1581.00,1647.00,1565.00,1600.00,66000,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120806,000000,1568.00,1622.00,1564.00,1620.00,59300,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120807,000000,1650.00,1660.00,1560.00,1560.00,25000,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120808,000000,1655.00,1670.00,1650.00,1670.00,35009,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120811,000000,1729.00,1738.00,1729.00,1738.00,66405,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120812,000000,1741.00,1799.00,1650.00,1650.00,83610,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120813,000000,1670.00,1670.00,1635.00,1640.00,19900,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120814,000000,1697.00,1718.00,1685.00,1700.00,301910,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120815,000000,1758.00,1700.00,1700.00,1700.00,37100,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120818,000000,1743.00,1785.00,1743.00,1785.00,155106,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120821,000000,1867.00,1867.00,1867.00,1867.00,85037,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120822,000000,1952.00,1960.00,1920.00,1930.00,242060,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120825,000000,1867.00,1950.00,1853.00,1939.00,18361,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120826,000000,1880.00,1880.00,1813.00,1831.00,134628,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120827,000000,1912.00,1912.00,1800.00,1805.00,54748,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120902,000000,1895.00,1896.00,1833.00,1896.00,170256,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120903,000000,1979.00,1989.00,1979.00,1989.00,204826,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120904,000000,2003.00,2085.00,2003.00,2085.00,105407,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120905,000000,2179.00,2179.00,2091.00,2092.00,95756,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120908,000000,2147.00,2219.00,2025.00,2219.00,268631,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120909,000000,2296.00,2305.00,2087.00,2150.00,402397,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120910,000000,2199.00,2306.00,2199.00,2306.00,376000,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120911,000000,2381.00,2381.00,2381.00,2381.00,80396,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120915,000000,2500.00,2500.00,2500.00,2500.00,21040,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120916,000000,2625.00,2625.00,2625.00,2625.00,80157,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120917,000000,2756.00,2756.00,2658.00,2756.00,1762828,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120918,000000,2883.00,2891.00,2765.00,2891.00,585427,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120919,000000,3026.00,3027.00,2888.00,2888.00,1123672,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120922,000000,2850.00,3002.00,2850.00,2850.00,1270498,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120923,000000,2890.00,2943.00,2746.00,2746.00,543790,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120924,000000,2681.00,2794.00,2663.00,2663.00,320608,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120925,000000,2700.00,2700.00,2584.00,2610.00,804571,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120926,000000,2687.00,2731.00,2640.00,2731.00,397449,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120929,000000,2800.00,2848.00,2730.00,2848.00,1534767,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20120930,000000,2961.00,2961.00,2855.00,2948.00,1883041,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121001,000000,2970.00,2970.00,2805.00,2805.00,225325,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121002,000000,2750.00,2962.00,2700.00,2962.00,811864,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121003,000000,3069.00,3069.00,3001.00,3069.00,2885004,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121006,000000,3080.00,3220.00,3000.00,3201.00,2068928,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121007,000000,3171.00,3341.00,3171.00,3300.00,1748408,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121008,000000,3300.00,3310.00,3143.00,3150.00,2169053,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121009,000000,3050.00,3161.00,3003.00,3003.00,1075223,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121010,000000,2980.00,2980.00,2871.00,2934.00,622848,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121013,000000,2933.00,3030.00,2933.00,3030.00,713161,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121014,000000,3148.00,3174.00,3146.00,3174.00,373426,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121015,000000,3322.00,3322.00,3322.00,3322.00,1022958,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121016,000000,3488.00,3488.00,3346.00,3488.00,3400627,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121017,000000,3650.00,3658.00,3501.00,3658.00,5224323,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121020,000000,3834.00,3834.00,3834.00,3834.00,1058013,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121021,000000,4025.00,4025.00,3710.00,3760.00,5390651,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121022,000000,3801.00,3801.00,3777.00,3777.00,243411,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121023,000000,3596.00,3596.00,3596.00,3596.00,31100,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121024,000000,3450.00,3580.00,3417.00,3417.00,3236261,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121027,000000,3498.00,3623.00,3498.00,3623.00,1437852,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121028,000000,3699.00,3748.00,3451.00,3490.00,1277294,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121029,000000,3587.00,3587.00,3425.00,3560.00,1393866,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121030,000000,3590.00,3649.00,3490.00,3500.00,1810455,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121031,000000,3596.00,3640.00,3450.00,3500.00,897961,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121104,000000,3512.00,3598.00,3394.00,3394.00,1820049,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121105,000000,3394.00,3530.00,3239.00,3243.00,660423,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121106,000000,3300.00,3420.00,3300.00,3360.00,482917,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121107,000000,3417.00,3518.00,3417.00,3465.00,125986,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121110,000000,3303.00,3322.00,3258.00,3258.00,399412,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121111,000000,3123.00,3367.00,3123.00,3199.00,241234,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121112,000000,3248.00,3300.00,3219.00,3280.00,138279,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121113,000000,3366.00,3402.00,3310.00,3390.00,387132,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121114,000000,3440.00,3450.00,3209.00,3209.00,554204,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121117,000000,3300.00,3310.00,3079.00,3130.00,883890,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121118,000000,3080.00,3220.00,3080.00,3139.00,267163,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121119,000000,3210.00,3210.00,3023.00,3040.00,933731,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121120,000000,3030.00,3150.00,3030.00,3094.00,247259,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121121,000000,3120.00,3135.00,3050.00,3060.00,134955,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121126,000000,3050.00,3108.00,3000.00,3050.00,426552,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121127,000000,3100.00,3160.00,3100.00,3107.00,336949,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121128,000000,3110.00,3110.00,3050.00,3070.00,404320,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121201,000000,3075.00,3149.00,3075.00,3108.00,334563,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121202,000000,3130.00,3170.00,2999.00,3040.00,617317,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121203,000000,3040.00,3086.00,2990.00,3038.00,535479,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121204,000000,3021.00,3057.00,2960.00,2962.00,366528,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121205,000000,2961.00,3080.00,2920.00,3030.00,750364,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121208,000000,3040.00,3048.00,2990.00,3000.00,228898,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121209,000000,2982.00,3020.00,2982.00,2996.00,382375,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121210,000000,2982.00,3000.00,2953.00,2980.00,386281,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121211,000000,2980.00,3046.00,2865.00,2926.00,173094,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121212,000000,3027.00,3048.00,2912.00,3025.00,271908,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121215,000000,3049.00,3049.00,2981.00,2999.00,161126,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121216,000000,3035.00,3035.00,2920.00,2998.00,638752,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121217,000000,2952.00,3058.00,2940.00,3050.00,1056089,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121218,000000,3076.00,3076.00,3000.00,3020.00,287829,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121219,000000,3060.00,3060.00,2963.00,2963.00,253707,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121222,000000,2960.00,3001.00,2922.00,2950.00,287923,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121223,000000,2956.00,3080.00,2955.00,3001.00,470473,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121224,000000,2985.00,3030.00,2903.00,2912.00,287785,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121225,000000,2980.00,2980.00,2831.00,2900.00,246581,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121226,000000,2834.00,2940.00,2810.00,2864.00,228852,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121229,000000,2900.00,2950.00,2812.00,2948.00,256984,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121230,000000,2824.00,2900.00,2824.00,2900.00,61900,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20121231,000000,2940.00,2955.00,2900.00,2921.00,163596,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130101,000000,2970.00,3077.00,2903.00,3077.00,639418,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130102,000000,3177.00,3177.00,3166.00,3177.00,1018142,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130106,000000,3335.00,3335.00,3178.00,3220.00,997813,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130107,000000,3220.00,3294.00,3123.00,3123.00,335481,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130108,000000,3277.00,3277.00,2990.00,3039.00,443233,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130109,000000,3110.00,3110.00,3000.00,3080.00,200807,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130113,000000,3080.00,3145.00,3010.00,3014.00,183327,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130114,000000,3097.00,3097.00,2990.00,3070.00,205561,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130115,000000,3002.00,3047.00,2940.00,3013.00,384479,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130116,000000,3009.00,3043.00,3000.00,3019.00,270153,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130119,000000,3059.00,3048.00,2981.00,3015.00,131353,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130120,000000,3040.00,3040.00,2983.00,3000.00,73083,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130121,000000,3010.00,3010.00,2973.00,3000.00,244127,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130122,000000,2973.00,2973.00,2861.00,2902.00,106082,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130123,000000,2852.00,3035.00,2848.00,3035.00,366285,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130126,000000,3000.00,3000.00,2911.00,2921.00,102075,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130127,000000,2788.00,2851.00,2788.00,2850.00,34599,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130128,000000,2900.00,2949.00,2811.00,2949.00,179668,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130130,000000,3084.00,3084.00,3084.00,3084.00,150996,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130202,000000,3238.00,3238.00,3080.00,3238.00,1396917,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130203,000000,3279.00,3298.00,3171.00,3171.00,186442,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130204,000000,3091.00,3170.00,3072.00,3073.00,246045,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130205,000000,3031.00,3130.00,2963.00,3130.00,146974,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130206,000000,3140.00,3200.00,3140.00,3200.00,568335,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130209,000000,3318.00,3318.00,3212.00,3220.00,134837,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130211,000000,3200.00,3200.00,3090.00,3200.00,148554,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130212,000000,3197.00,3197.00,3063.00,3092.00,56826,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130213,000000,3099.00,3176.00,3007.00,3110.00,61797,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130216,000000,3175.00,3255.00,3071.00,3255.00,365068,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130217,000000,3380.00,3380.00,3210.00,3301.00,674292,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130218,000000,3430.00,3430.00,3300.00,3319.00,200191,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130219,000000,3410.00,3474.00,3350.00,3459.00,497926,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130220,000000,3450.00,3500.00,3393.00,3400.00,325514,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130223,000000,3500.00,3500.00,3310.00,3310.00,344967,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130224,000000,3272.00,3300.00,3268.00,3268.00,215119,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130225,000000,3265.00,3330.00,3141.00,3298.00,14282,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130226,000000,3204.00,3360.00,3200.00,3360.00,115186,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130227,000000,3442.00,3442.00,3401.00,3442.00,651921,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130302,000000,3560.00,3560.00,3370.00,3400.00,338406,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130303,000000,3410.00,3635.00,3352.00,3635.00,1520371,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130304,000000,3792.00,3792.00,3792.00,3792.00,130590,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130305,000000,3981.00,3981.00,3981.00,3981.00,743845,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130306,000000,4180.00,4180.00,3900.00,4169.00,2887679,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130309,000000,4070.00,4250.00,3895.00,3895.00,1648398,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130310,000000,3960.00,3960.00,3769.00,3769.00,621502,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130311,000000,3836.00,3836.00,3600.00,3720.00,135585,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130312,000000,3760.00,3800.00,3602.00,3780.00,71421,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130313,000000,3849.00,3899.00,3811.00,3811.00,95467,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130316,000000,3980.00,3980.00,3699.00,3705.00,51931,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130317,000000,3586.00,3830.00,3586.00,3653.00,59242,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130318,000000,3610.00,3814.00,3610.00,3800.00,116216,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130325,000000,3985.00,3985.00,3985.00,3985.00,150800,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130326,000000,4005.00,4037.00,3850.00,3850.00,111670,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130327,000000,3851.00,3853.00,3760.00,3760.00,80032,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130330,000000,3850.00,3850.00,3690.00,3690.00,62000,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130331,000000,3700.00,3840.00,3700.00,3838.00,10164,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130403,000000,3681.00,3774.00,3681.00,3720.00,28779,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130406,000000,3720.00,3900.00,3720.00,3900.00,355429,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130407,000000,3900.00,4061.00,3900.00,4061.00,604865,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130408,000000,4220.00,4230.00,3855.00,3863.00,314280,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130409,000000,4125.00,4125.00,3866.00,3900.00,125178,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130410,000000,3791.00,4048.00,3791.00,3965.00,110163,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130413,000000,3997.00,3998.00,3900.00,3940.00,46605,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130415,000000,3860.00,3900.00,3860.00,3889.00,20882,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130416,000000,3988.00,3999.00,3830.00,3830.00,127569,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130417,000000,3761.00,3834.00,3738.00,3739.00,148306,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130420,000000,3700.00,3775.00,3664.00,3700.00,57796,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130421,000000,3603.00,3692.00,3519.00,3600.00,128697,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130422,000000,3387.00,3732.00,3387.00,3732.00,224270,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130423,000000,3886.00,3886.00,3886.00,3886.00,44055,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130424,000000,4040.00,4040.00,3720.00,3890.00,182967,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130427,000000,3952.00,3952.00,3703.00,3835.00,38048,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130428,000000,3604.00,3800.00,3601.00,3800.00,142790,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130429,000000,3890.00,3933.00,3800.00,3933.00,315986,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130430,000000,3880.00,4050.00,3879.00,4000.00,182838,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130501,000000,4039.00,4154.00,4039.00,4154.00,1275508,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130504,000000,4355.00,4355.00,4355.00,4355.00,246434,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130505,000000,4572.00,4572.00,4366.00,4572.00,1702140,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130506,000000,4720.00,4771.00,4680.00,4771.00,570742,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130507,000000,4975.00,4975.00,4537.00,4650.00,639941,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130508,000000,4660.00,4820.00,4515.00,4600.00,517927,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130511,000000,4470.00,4699.00,4461.00,4699.00,379817,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130512,000000,4799.00,4799.00,4355.00,4355.00,723126,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130513,000000,4356.00,4530.00,4308.00,4342.00,1210054,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130514,000000,4589.00,4591.00,4301.00,4591.00,156424,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130515,000000,4651.00,4699.00,4498.00,4498.00,61836,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130518,000000,4558.00,4558.00,4351.00,4360.00,79862,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130519,000000,4170.00,4380.00,4170.00,4250.00,37310,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130520,000000,4140.00,4484.00,4140.00,4230.00,100642,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130521,000000,4200.00,4400.00,4181.00,4400.00,80627,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130522,000000,4450.00,4450.00,4250.00,4250.00,42483,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130525,000000,4451.00,4492.00,4451.00,4492.00,35792,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130526,000000,4481.00,4708.00,4481.00,4707.00,205177,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130527,000000,4708.00,4798.00,4454.00,4535.00,108658,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130528,000000,4504.00,4767.00,4480.00,4500.00,237515,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130529,000000,4600.00,4827.00,4500.00,4761.00,374994,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130601,000000,5000.00,5000.00,4620.00,4700.00,83338,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130602,000000,4696.00,4700.00,4600.00,4700.00,119651,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130603,000000,4700.00,4870.00,4700.00,4711.00,193945,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130608,000000,4746.00,4747.00,4651.00,4700.00,108761,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130609,000000,4553.00,4555.00,4455.00,4455.00,291652,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130610,000000,4520.00,4707.00,4501.00,4506.00,30094,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130611,000000,4462.00,4550.00,4460.00,4480.00,68930,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130612,000000,4458.00,4550.00,4457.00,4550.00,179447,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130615,000000,4650.00,4748.00,4650.00,4748.00,304651,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130616,000000,4985.00,4985.00,4980.00,4985.00,764307,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130617,000000,5050.00,5230.00,4911.00,5200.00,290494,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130618,000000,5290.00,5313.00,5200.00,5313.00,452143,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130619,000000,5550.00,5552.00,5320.00,5551.00,387079,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130622,000000,5550.00,5826.00,5500.00,5824.00,500520,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130623,000000,5826.00,6000.00,5700.00,5800.00,273464,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130625,000000,5569.00,5955.00,5569.00,5851.00,286101,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130701,000000,6057.00,6057.00,6057.00,6057.00,303998,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130702,000000,6359.00,6359.00,6359.00,6359.00,1197483,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130703,000000,6676.00,6676.00,6670.00,6676.00,678103,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130706,000000,6996.00,7009.00,6750.00,6750.00,714074,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130707,000000,7198.00,7198.00,6632.00,6632.00,1054552,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130714,000000,6600.00,6600.00,5991.00,6400.00,343661,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130715,000000,6398.00,6429.00,6001.00,6429.00,126397,0000,CapitalIncreaseIncludingContribution
Kesharg_Share,d,20130716,000000,6700.00,6714.00,6700.00,6714.00,229895,0000,CapitalIncreaseIncludingContribution
