<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PumpIran_Share,d,20030215,000000,1213.09,1213.09,1206.20,1206.50,16406,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030216,000000,1206.65,1206.65,1205.75,1205.75,8300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030217,000000,1205.75,1205.75,1205.75,1205.75,3607,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030218,000000,1205.75,1205.75,1205.15,1205.75,9396,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030219,000000,1205.75,1205.75,1205.75,1205.75,505000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030222,000000,1205.75,1205.75,1205.75,1205.75,10867,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030223,000000,1205.50,1205.50,1205.50,1205.50,7000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030224,000000,1205.15,1205.75,1205.15,1205.75,16500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030226,000000,1207.50,1207.50,1207.50,1207.50,4740,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030301,000000,1207.50,1207.50,1207.50,1207.50,2093,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030302,000000,1206.45,1206.75,1206.45,1206.75,2022,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030304,000000,1206.15,1206.75,1206.15,1206.75,5180,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030305,000000,1206.75,1206.75,1206.75,1206.75,10532,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030309,000000,1205.50,1205.50,1205.50,1205.50,3698,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030310,000000,1204.90,1205.50,1204.90,1205.50,789,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030312,000000,1204.75,1204.75,1204.75,1204.75,195,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030315,000000,1204.50,1204.80,1204.50,1204.50,1840,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030318,000000,1202.00,1202.00,1202.00,1202.00,990,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030319,000000,1201.75,1201.75,1201.75,1201.75,5455,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030329,000000,1201.50,1201.50,1200.00,1200.00,2265,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030330,000000,1199.50,1202.50,1199.50,1202.50,1735,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030405,000000,1202.50,1202.50,1202.50,1202.50,1450,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030408,000000,1202.50,1202.50,1202.50,1202.50,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030409,000000,1202.50,1202.50,1202.50,1202.50,2270,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030413,000000,1202.80,1202.80,1202.50,1202.50,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030415,000000,1212.50,1212.50,1212.50,1212.50,505,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030416,000000,1212.50,1212.50,1212.50,1212.50,4082,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030419,000000,1212.50,1212.50,1212.50,1212.50,30000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030421,000000,1210.50,1210.50,1210.50,1210.50,7400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030422,000000,1210.50,1210.50,1210.50,1210.50,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030426,000000,1210.20,1210.50,1210.20,1210.50,4000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030427,000000,1210.50,1210.50,1207.50,1207.50,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030503,000000,1206.20,1206.50,1206.20,1206.50,1725,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030504,000000,1206.25,1206.25,1206.25,1206.25,5615,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030505,000000,1205.95,1206.25,1205.95,1206.25,3466,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030507,000000,1199.30,1204.10,1199.30,1203.50,17000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030510,000000,1200.00,1200.00,1200.00,1200.00,7129,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030511,000000,1203.20,1203.50,1203.20,1203.50,4389,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030512,000000,1203.30,1203.30,1203.00,1203.00,3562,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030513,000000,1203.60,1203.60,1200.00,1200.00,2211,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030514,000000,1200.00,1200.00,1200.00,1200.00,1240,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030518,000000,1185.00,1200.00,1185.00,1200.00,43082,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030520,000000,1192.86,1237.00,1192.86,1237.00,25242,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030524,000000,1236.89,1236.89,1235.11,1236.00,17500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030525,000000,1226.19,1287.75,1226.19,1287.75,27392,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030526,000000,1278.67,1339.50,1278.67,1339.50,17330,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030527,000000,1339.50,1339.50,1339.50,1339.50,3170,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030528,000000,1339.50,1384.17,1339.50,1339.50,14554,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030531,000000,1325.00,1325.00,1325.00,1325.00,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030601,000000,1320.65,1350.00,1320.65,1350.00,10250,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030602,000000,1341.67,1400.00,1341.67,1400.00,21461,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030603,000000,1334.00,1450.00,1334.00,1450.00,15800,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030607,000000,1450.00,1450.00,1450.00,1450.00,2058,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030608,000000,1449.96,1450.25,1449.96,1450.25,12331,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030609,000000,1450.25,1450.25,1449.96,1450.25,16064,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030610,000000,1450.25,1450.25,1449.96,1450.25,13649,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030611,000000,1442.90,1496.00,1442.90,1496.00,30792,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030614,000000,1496.66,1498.39,1491.75,1491.75,4251,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030615,000000,1490.62,1490.62,1486.00,1486.00,63482,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030616,000000,1475.67,1475.67,1470.75,1470.75,2659,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030617,000000,1459.50,1459.50,1459.50,1459.50,197,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030618,000000,1448.00,1448.00,1448.00,1448.00,420,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030621,000000,1448.17,1448.17,1439.75,1439.75,20000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030622,000000,1433.14,1433.43,1421.80,1423.25,33400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030624,000000,1416.04,1416.04,1412.25,1412.25,37900,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030625,000000,1406.00,1406.00,1406.00,1406.00,2186,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030628,000000,1387.84,1387.84,1385.50,1385.50,754,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030809,000000,1187.50,1187.50,1187.50,1187.50,3656,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030817,000000,1172.46,1172.46,1171.25,1171.25,4164,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030819,000000,1136.25,1136.25,1132.00,1132.00,35000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030824,000000,1075.52,1132.00,1075.52,1132.00,5100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030830,000000,1075.52,1132.00,1075.52,1132.00,714,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030903,000000,1075.52,1132.00,1075.52,1132.00,7010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030908,000000,1075.52,1132.00,1075.52,1132.00,4056,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030921,000000,1078.74,1116.50,1078.74,1116.50,8010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20030922,000000,1065.88,1092.50,1065.88,1092.50,12510,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031001,000000,1038.03,1092.50,1038.03,1092.50,302,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031005,000000,1038.03,1092.50,1038.03,1092.50,450,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031013,000000,1039.04,1087.75,1039.04,1087.75,2510,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031022,000000,1043.50,1043.50,1043.50,1043.50,40100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031025,000000,1042.94,1043.25,1042.94,1043.25,2994,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031029,000000,991.46,1042.50,991.46,1042.50,335,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031104,000000,990.93,1040.75,990.93,1040.75,910,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031105,000000,990.58,1032.75,990.58,1032.75,4577,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031122,000000,981.51,1031.75,981.51,1031.75,574,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031123,000000,982.64,1021.50,982.64,1021.50,6010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031124,000000,978.41,991.88,978.41,988.75,48770,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031125,000000,1003.65,1003.65,991.75,991.75,6010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031130,000000,991.75,991.75,991.75,991.75,100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031201,000000,991.75,991.75,991.75,991.75,1900,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031202,000000,1040.90,1040.90,993.00,993.00,810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031203,000000,1039.52,1039.52,998.25,998.25,3410,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031207,000000,998.31,998.31,991.12,998.00,3407,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031209,000000,956.42,1002.46,956.42,965.25,21007,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031213,000000,1012.81,1012.81,967.75,967.75,1674,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031215,000000,1006.27,1006.58,974.50,974.50,5179,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031217,000000,1006.52,1006.52,974.75,974.75,320,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031223,000000,947.45,972.00,946.82,972.00,2782,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20031224,000000,946.13,971.00,946.13,971.00,939,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040103,000000,943.51,961.50,943.51,961.50,10010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040105,000000,958.72,961.25,958.72,961.25,1002,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040117,000000,944.82,955.25,944.82,955.25,10010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040118,000000,910.83,942.25,910.83,942.25,8169,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040120,000000,900.20,936.75,899.88,936.75,3813,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040128,000000,935.23,936.50,935.23,936.50,3040,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040131,000000,892.11,928.75,892.11,928.75,5010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040204,000000,936.01,936.01,929.00,929.00,1560,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040207,000000,893.50,934.99,893.50,923.50,5452,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040208,000000,933.98,934.30,931.75,931.75,19965,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040209,000000,933.57,953.60,933.57,936.75,7610,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040214,000000,893.46,935.75,893.46,935.75,560,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040215,000000,897.15,923.00,896.83,923.00,9111,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040216,000000,895.51,917.25,895.19,917.25,6010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040222,000000,918.21,918.21,917.25,917.25,1868,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040223,000000,919.35,919.35,917.75,917.75,7202,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040225,000000,920.95,920.95,917.75,917.75,475,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040228,000000,927.25,961.09,921.50,921.50,2866,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040229,000000,951.20,951.20,949.93,950.25,24010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040303,000000,995.31,995.31,956.75,956.75,4253,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040306,000000,948.66,956.25,948.66,956.25,1810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040307,000000,949.49,955.50,949.49,955.50,2844,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040308,000000,960.93,961.24,948.28,956.50,337458,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040309,000000,977.72,995.58,977.72,989.00,28265,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040310,000000,1029.77,1029.77,1022.00,1022.00,20721,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040313,000000,1022.00,1022.00,1022.00,1022.00,1539,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040314,000000,1021.75,1021.75,1019.57,1021.75,948,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040315,000000,1010.67,1020.00,971.18,1020.00,100940,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040316,000000,1007.80,1019.00,1001.58,1019.00,1404,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040317,000000,971.76,1017.50,971.76,1017.50,940,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040329,000000,1002.36,1015.75,1002.36,1015.75,2987,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040404,000000,968.21,1002.25,968.21,1002.25,11377,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040406,000000,996.00,1001.00,952.57,1001.00,3120,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040407,000000,955.22,990.00,955.22,990.00,9010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040410,000000,943.55,977.50,943.55,977.50,10010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040412,000000,929.27,975.50,929.27,975.50,1534,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040414,000000,928.30,969.25,928.30,969.25,5010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040418,000000,923.18,960.75,923.18,960.75,6922,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040421,000000,947.95,957.75,947.95,957.75,8753,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040424,000000,916.86,955.75,914.02,955.75,1871,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040425,000000,948.04,955.00,947.73,955.00,2921,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040426,000000,948.17,954.50,948.17,954.50,1610,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040427,000000,915.16,952.50,914.84,952.50,2010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040501,000000,924.92,950.25,924.92,950.25,3227,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040502,000000,926.29,945.00,926.29,945.00,8146,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040504,000000,944.43,944.75,944.43,944.75,3150,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040505,000000,941.90,951.41,941.90,944.75,9010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040515,000000,898.52,942.00,898.52,942.00,2336,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040522,000000,923.75,923.75,923.75,923.75,8255,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040524,000000,892.93,923.25,877.93,923.25,270,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040525,000000,878.39,921.50,878.39,921.50,1453,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040606,000000,876.05,919.50,876.05,919.50,1636,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040615,000000,883.75,883.75,883.75,883.75,543,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040620,000000,840.27,883.25,840.27,883.25,474,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040622,000000,883.25,883.25,883.25,883.25,943,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040627,000000,882.35,883.00,881.38,883.00,2302,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040718,000000,849.00,849.00,849.00,849.00,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040728,000000,808.36,843.75,808.36,843.75,5040,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040816,000000,802.10,842.75,802.10,842.75,1010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040817,000000,804.79,829.50,804.79,829.50,13210,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040818,000000,788.62,828.50,788.62,828.50,1010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040824,000000,787.31,828.50,787.31,828.50,28,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040825,000000,789.52,821.25,789.52,821.25,7410,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040831,000000,790.00,791.00,790.00,791.00,31055,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040901,000000,790.08,790.75,790.08,790.75,5010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040905,000000,752.80,786.00,752.80,786.00,5010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040907,000000,747.17,784.75,747.17,784.75,1280,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040914,000000,752.30,765.50,752.30,765.50,21010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040918,000000,737.25,737.25,737.25,737.25,35000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040919,000000,737.25,737.25,737.25,737.25,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040922,000000,737.25,737.25,737.25,737.25,6650,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040925,000000,700.90,736.25,700.90,736.25,1079,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040926,000000,701.00,735.00,701.00,735.00,1468,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040928,000000,700.13,729.75,700.13,729.75,6010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20040929,000000,693.95,728.75,693.95,728.75,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041002,000000,703.55,703.90,702.50,702.50,47390,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041003,000000,702.91,709.54,698.02,705.00,72334,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041004,000000,733.40,733.40,713.25,713.25,11999,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041005,000000,727.84,727.84,727.50,727.50,39277,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041006,000000,727.84,728.53,727.50,727.50,11962,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041009,000000,727.84,745.08,727.50,727.50,983,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041012,000000,719.76,755.57,719.76,748.75,46708,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041013,000000,785.65,785.65,749.50,749.50,1023,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041018,000000,781.36,781.36,763.75,763.75,17035,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041019,000000,793.88,793.88,785.50,785.50,25010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041020,000000,823.85,823.85,788.00,788.00,2767,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041023,000000,825.25,825.25,793.50,793.50,6117,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041024,000000,829.46,829.46,803.50,803.50,10991,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041025,000000,838.43,838.43,818.25,818.25,15986,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041026,000000,855.77,855.77,827.75,827.75,10094,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041030,000000,862.71,862.71,847.00,847.00,19901,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041031,000000,879.25,879.25,879.25,879.25,129584,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041101,000000,870.18,913.42,870.18,911.50,37456,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041102,000000,911.15,913.07,911.15,912.75,52737,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041103,000000,914.78,928.22,913.50,913.50,12790,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041106,000000,915.82,916.46,914.86,915.50,33675,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041107,000000,915.57,915.57,915.25,915.25,5453,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041108,000000,915.00,915.32,915.00,915.00,16460,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041109,000000,908.11,953.52,908.11,940.50,41466,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041110,000000,987.07,987.07,942.00,942.00,1404,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041115,000000,987.85,987.85,946.00,946.00,3506,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041116,000000,983.95,983.95,980.50,980.50,29778,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041117,000000,1028.22,1028.22,985.25,985.25,3988,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041120,000000,1034.16,1034.16,986.50,986.50,1041,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041121,000000,1025.75,1025.75,1025.75,1025.75,484613,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041122,000000,1076.67,1076.67,1027.00,1027.00,1010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041123,000000,1077.97,1077.97,1028.00,1028.00,940,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041128,000000,1078.52,1078.52,1030.75,1030.75,2215,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041129,000000,1072.25,1072.25,1072.25,1072.25,188810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041130,000000,1121.08,1121.08,1092.00,1092.00,14677,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041201,000000,1136.55,1136.55,1136.25,1136.25,73091,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041204,000000,1183.77,1183.77,1144.03,1179.25,49309,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041205,000000,1228.00,1228.00,1228.00,1228.00,40000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041206,000000,1279.25,1279.25,1279.25,1279.25,32000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20041207,000000,1333.00,1333.00,1333.00,1333.00,38124,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050111,000000,1950.00,1950.28,1950.00,1950.00,2010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050115,000000,1862.50,1862.50,1862.50,1862.50,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050116,000000,1779.50,1779.50,1779.50,1779.50,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050117,000000,1700.75,1700.75,1700.75,1700.75,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050118,000000,1625.75,1625.75,1625.75,1625.75,2197,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050119,000000,1554.50,1554.50,1554.50,1554.50,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050122,000000,1487.00,1487.00,1487.00,1487.00,192,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050123,000000,1422.75,1422.75,1422.75,1422.75,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050124,000000,1361.75,1361.75,1361.75,1361.75,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050202,000000,1303.75,1303.75,1303.75,1303.75,2975,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050205,000000,1248.75,1248.75,1248.75,1248.75,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050212,000000,1196.50,1196.50,1196.50,1196.50,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050214,000000,1146.75,1146.75,1146.75,1146.75,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050227,000000,1099.50,1099.50,1099.50,1099.50,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050228,000000,1054.75,1054.75,1054.75,1054.75,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050301,000000,1012.25,1012.25,1012.25,1012.25,4080,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050302,000000,971.75,971.75,971.75,971.75,520,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050306,000000,933.25,933.25,933.25,933.25,1690,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050308,000000,896.75,896.75,896.75,896.75,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050309,000000,862.00,862.00,862.00,862.00,13100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050312,000000,829.00,829.00,829.00,829.00,1500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050313,000000,797.75,797.75,797.75,797.75,200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050314,000000,767.91,778.39,767.91,768.25,38780,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050315,000000,796.50,796.50,796.50,796.50,1398,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050316,000000,826.25,826.25,826.25,826.25,191062,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050326,000000,827.74,865.24,827.74,833.00,9884,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050327,000000,865.30,868.57,851.25,851.25,19410,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050328,000000,889.00,889.00,866.25,866.25,15010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050329,000000,896.61,900.15,896.61,897.25,30203,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050403,000000,941.82,941.82,897.75,897.75,510,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050404,000000,932.64,932.64,930.41,932.00,87822,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050405,000000,974.81,974.81,945.00,945.00,11411,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050406,000000,972.59,972.59,954.25,954.25,12865,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050410,000000,943.94,953.75,943.63,953.75,1510,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050411,000000,947.37,947.37,913.39,939.75,21377,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050412,000000,948.62,948.94,901.80,907.25,49888,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050413,000000,904.29,908.46,904.29,907.50,41812,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050416,000000,900.09,938.07,897.53,922.75,53256,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050417,000000,937.09,937.09,924.66,926.25,14723,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050418,000000,925.07,925.07,880.41,924.75,2323,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050419,000000,880.67,917.75,880.67,917.75,6090,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050423,000000,873.37,963.65,873.37,912.75,44446,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050424,000000,912.82,912.82,911.86,912.50,13528,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050425,000000,911.93,912.25,911.61,912.25,5933,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050501,000000,868.87,904.50,868.87,904.50,6847,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050502,000000,864.33,942.44,864.33,887.25,84336,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050503,000000,907.95,907.95,894.75,894.75,15010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050504,000000,893.75,906.29,893.75,898.25,14227,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050507,000000,896.07,930.48,896.07,928.25,84921,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050508,000000,928.82,955.58,928.50,928.50,1840,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050509,000000,952.02,967.89,942.50,942.50,15278,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050510,000000,950.20,954.63,940.70,949.25,27703,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050511,000000,951.40,972.59,948.87,954.25,90816,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050514,000000,949.82,955.20,917.24,954.25,36264,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050515,000000,953.72,964.15,953.72,956.25,52099,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050516,000000,960.41,995.63,960.41,975.50,18999,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050517,000000,976.38,977.95,975.44,975.75,21974,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050518,000000,975.56,996.62,975.56,976.50,7796,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050521,000000,963.37,973.75,959.59,973.75,7499,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050523,000000,947.23,950.40,934.56,948.50,41194,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050524,000000,950.71,982.74,919.63,945.00,87283,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050525,000000,957.25,963.89,948.09,957.25,29251,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050528,000000,963.69,963.69,947.89,958.00,45477,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050529,000000,992.05,992.05,946.91,961.75,13742,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050530,000000,918.07,965.23,918.07,952.25,28388,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050531,000000,935.79,951.01,935.79,946.25,14640,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050601,000000,933.39,937.84,931.48,936.25,27473,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050606,000000,928.64,938.18,922.28,935.00,11978,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050607,000000,938.18,938.18,935.00,935.00,3010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050608,000000,888.96,932.25,888.96,932.25,2332,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050611,000000,932.25,932.25,932.25,932.25,200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050716,000000,949.29,875.07,599.59,874.75,618663,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050913,000000,1055.70,554.64,554.25,554.25,5778,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050914,000000,554.11,581.48,554.50,554.50,655,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050917,000000,554.22,581.58,555.00,555.00,1010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050918,000000,554.30,582.01,556.25,556.25,2419,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050919,000000,555.69,583.38,557.25,557.25,2010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050921,000000,556.41,584.06,558.75,558.75,2954,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050924,000000,558.75,586.40,558.75,558.75,210,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050925,000000,555.46,582.94,564.75,564.75,10928,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050926,000000,555.47,582.88,573.36,582.50,93042,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050927,000000,582.50,587.45,582.50,582.50,3337,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20050928,000000,581.72,610.61,584.00,584.00,2594,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051002,000000,583.09,611.94,585.75,585.75,3047,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051004,000000,585.10,614.30,587.00,587.00,2365,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051005,000000,585.97,615.12,589.00,589.00,3599,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051008,000000,588.23,617.34,590.50,590.50,2655,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051009,000000,580.99,610.00,610.00,610.00,33238,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051010,000000,600.48,630.50,630.50,630.50,32540,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051011,000000,620.99,652.00,652.00,652.00,33100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051012,000000,642.52,674.50,674.50,674.50,37000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051015,000000,668.27,701.37,668.27,689.75,100055,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051115,000000,724.34,724.34,623.30,645.75,21895,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051116,000000,634.51,642.50,634.51,642.50,10997,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051120,000000,631.70,638.25,631.70,638.25,15010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051126,000000,627.43,671.98,627.43,634.00,30855,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051127,000000,655.72,655.72,655.00,655.00,31269,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051129,000000,655.00,657.16,655.00,655.00,10802,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051130,000000,648.38,654.50,648.02,654.50,2115,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051203,000000,652.54,681.97,646.08,659.00,16535,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051204,000000,681.30,681.30,649.38,660.50,4390,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051205,000000,661.92,661.92,647.19,657.25,11093,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051211,000000,632.56,654.40,632.56,638.75,25803,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051212,000000,655.01,655.01,618.62,639.00,3315,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051213,000000,639.77,654.31,639.77,640.50,6142,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051214,000000,666.05,669.67,646.50,646.50,9580,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051217,000000,653.68,653.68,615.25,644.25,11738,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051219,000000,650.00,650.00,625.00,625.00,9840,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051220,000000,643.00,643.00,639.00,639.00,20,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051225,000000,619.40,637.25,619.40,637.25,3670,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051227,000000,626.80,637.00,626.80,637.00,1010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051228,000000,629.66,635.50,605.95,635.50,3350,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20051231,000000,620.37,634.25,620.37,634.25,3325,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060101,000000,624.29,627.25,613.21,618.75,26546,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060102,000000,627.00,627.00,613.33,618.50,1404,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060103,000000,640.80,640.80,622.75,622.75,8668,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060104,000000,612.62,620.00,612.62,620.00,10922,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060108,000000,621.08,621.08,609.99,617.75,17768,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060109,000000,612.38,612.75,612.38,612.75,29201,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060110,000000,612.39,629.82,612.39,613.50,3218,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060114,000000,613.86,612.75,612.38,612.75,19249,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060115,000000,610.64,612.50,610.64,612.50,1010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060116,000000,612.62,612.25,601.48,612.25,610,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060117,000000,599.08,613.97,599.08,609.50,49031,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060118,000000,607.33,633.28,607.33,614.00,9368,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060121,000000,611.78,615.48,611.78,614.00,2674,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060123,000000,614.73,612.50,593.94,612.50,20600,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060124,000000,614.21,615.33,583.69,609.00,15901,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060125,000000,610.49,610.49,608.26,609.00,12918,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060128,000000,609.00,609.00,609.00,609.00,1369,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060130,000000,609.00,609.00,609.00,609.00,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060131,000000,609.00,632.82,609.00,609.00,10012,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060201,000000,579.45,632.71,579.45,608.50,12098,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060204,000000,608.50,608.50,608.50,608.50,16500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060219,000000,596.82,608.00,596.82,608.00,1402,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060227,000000,607.00,609.23,605.13,606.25,31175,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060228,000000,606.25,606.25,606.25,606.25,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060307,000000,606.25,606.62,606.25,606.25,2533,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060308,000000,606.25,606.25,606.25,606.25,17443,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060311,000000,606.25,606.25,606.25,606.25,6287,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060312,000000,615.58,615.58,606.25,606.25,925,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060313,000000,606.62,606.62,606.25,606.25,3301,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060314,000000,606.62,606.62,606.25,606.25,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060315,000000,606.25,606.25,606.25,606.25,2035,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060319,000000,606.25,606.25,606.25,606.25,100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060403,000000,606.25,606.25,606.25,606.25,2049,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060409,000000,604.89,617.94,604.89,606.75,3810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060501,000000,597.04,607.12,597.04,606.00,16478,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060502,000000,597.29,605.50,597.29,605.50,1542,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20060503,000000,607.37,607.37,605.50,605.50,1453,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20070409,000000,750.00,750.00,750.00,750.00,1450,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20070718,000000,735.09,749.75,735.09,749.75,2000882,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20071006,000000,739.00,739.00,739.00,739.00,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20071007,000000,728.25,728.25,728.25,728.25,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20071009,000000,717.75,717.75,717.75,717.75,32000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20080929,000000,675.20,914.68,675.20,805.25,406265,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20080930,000000,828.10,828.10,808.50,808.50,5712,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081004,000000,831.24,831.24,813.00,813.00,7987,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081005,000000,834.80,834.80,820.25,820.25,12524,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081006,000000,841.77,841.77,829.25,829.25,15543,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081007,000000,848.00,848.00,848.00,848.00,47015,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081008,000000,872.01,872.01,821.69,851.75,359749,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081011,000000,829.14,842.25,829.14,842.25,15739,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081012,000000,818.83,836.25,818.83,836.25,10010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081013,000000,817.25,817.25,817.25,817.25,50100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081014,000000,798.58,823.26,798.58,799.25,247048,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081021,000000,772.44,772.79,690.29,725.50,54682,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081022,000000,725.27,743.24,704.87,722.50,52959,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081027,000000,735.65,742.55,721.83,724.25,14010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081028,000000,722.88,722.88,709.05,721.50,8365,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081029,000000,700.34,720.75,700.34,720.75,1735,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081101,000000,701.27,718.25,701.27,718.25,5285,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081111,000000,698.56,713.50,698.56,713.50,10010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081112,000000,691.56,733.54,691.56,715.50,136238,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081115,000000,731.51,731.51,728.75,728.75,27660,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081116,000000,744.50,744.50,744.50,744.50,32180,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081117,000000,760.75,760.75,760.75,760.75,32000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081118,000000,778.37,778.37,733.22,775.00,153320,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081119,000000,751.75,775.00,751.75,775.00,110,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081123,000000,757.75,757.75,757.75,757.75,32000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081124,000000,741.25,741.25,741.25,741.25,31999,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081125,000000,725.25,731.81,725.25,725.25,349002,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081126,000000,719.70,740.94,719.70,740.25,198295,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081129,000000,725.19,725.19,724.50,724.50,68263,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081130,000000,718.47,724.69,718.47,724.00,17010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081201,000000,714.63,714.63,709.41,711.50,42509,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081202,000000,696.25,696.60,696.25,696.25,33500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081203,000000,702.16,702.16,681.29,682.00,107270,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081206,000000,662.90,682.00,662.90,682.00,50,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081207,000000,680.82,685.41,680.82,684.00,27615,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081208,000000,704.07,704.07,685.00,685.00,7000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081213,000000,684.59,705.06,684.59,686.00,76793,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081214,000000,686.35,686.35,686.35,686.00,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081215,000000,670.47,686.00,670.47,686.00,57,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081220,000000,670.57,685.75,670.57,685.75,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081221,000000,685.75,685.75,685.75,685.75,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081222,000000,685.89,698.57,685.89,688.00,12500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081223,000000,688.00,688.00,688.00,688.00,10196,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081224,000000,688.00,688.00,688.00,688.00,30000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081227,000000,688.35,688.35,688.00,688.00,40000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081228,000000,688.00,688.00,688.00,688.00,30000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081229,000000,677.33,686.50,677.33,686.50,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081230,000000,677.53,686.00,677.53,686.00,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20081231,000000,687.71,687.71,687.71,687.00,20000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090103,000000,704.64,704.64,704.64,693.75,15000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090104,000000,708.50,708.50,708.50,708.50,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090110,000000,700.00,700.00,700.00,700.00,10080,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090112,000000,682.75,682.75,682.75,682.75,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090119,000000,681.72,685.25,675.36,685.25,16698,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090120,000000,699.35,700.05,699.35,699.00,30530,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090121,000000,718.74,718.74,718.74,701.25,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090126,000000,716.25,716.25,716.25,716.25,15000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090127,000000,723.82,723.82,723.82,721.75,29000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090128,000000,738.28,738.28,738.28,734.50,26338,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090131,000000,752.70,752.70,752.70,744.50,20000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090201,000000,765.97,765.97,765.97,746.50,3831,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090203,000000,767.67,767.67,767.67,749.25,5576,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090204,000000,769.56,769.56,769.56,754.25,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090207,000000,776.06,776.06,776.06,756.00,3157,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090209,000000,777.88,777.88,777.88,757.50,2835,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090214,000000,779.37,779.37,779.37,759.00,2905,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090215,000000,779.56,779.56,779.56,765.00,11664,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090217,000000,784.10,784.10,784.10,775.00,19064,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090218,000000,792.25,792.25,792.25,792.25,36469,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090221,000000,814.61,814.61,814.61,796.25,7000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090222,000000,819.95,819.95,819.95,796.25,84,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090225,000000,814.00,814.00,814.00,814.00,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090228,000000,814.25,814.25,814.25,814.25,24368,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090301,000000,828.25,828.25,828.25,828.25,210182,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090302,000000,809.50,809.50,809.50,809.50,4970,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090303,000000,806.50,806.50,806.50,806.50,49679,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090307,000000,812.44,812.44,788.33,789.00,16128,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090308,000000,797.75,797.75,797.42,797.75,12100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090309,000000,807.34,821.35,798.00,798.00,4200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090310,000000,781.00,781.00,781.00,781.00,2100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090311,000000,781.41,781.75,781.41,781.75,3171,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090314,000000,779.55,794.25,779.21,794.25,4192,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090316,000000,779.79,792.50,771.10,792.50,3200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090317,000000,769.67,790.75,769.67,790.75,3340,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090404,000000,790.75,790.75,790.75,790.75,2517,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090405,000000,806.50,806.50,806.50,806.50,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090413,000000,808.75,808.75,808.75,808.75,735,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090418,000000,809.50,809.50,809.50,809.50,22530,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090419,000000,822.25,822.25,822.25,822.25,20000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090425,000000,833.75,833.75,833.75,833.75,3050,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090426,000000,835.75,835.75,835.75,835.75,1199,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090428,000000,835.75,835.75,835.75,835.75,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090429,000000,835.75,835.75,835.75,835.75,91,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090503,000000,836.75,836.75,836.75,836.75,16834,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090504,000000,846.75,846.75,846.75,846.75,134227,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090505,000000,866.00,866.00,866.00,866.00,2075,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090509,000000,867.25,867.25,867.25,867.25,504,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090510,000000,867.50,867.50,867.50,867.50,13501,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090511,000000,875.75,875.75,875.75,875.75,1861,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090513,000000,877.00,877.00,877.00,877.00,968,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090516,000000,877.50,877.50,877.50,877.50,16111,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090518,000000,887.75,887.75,887.75,887.75,9362,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090519,000000,893.50,893.50,893.50,893.50,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090523,000000,900.00,900.00,900.00,900.00,1861,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090524,000000,901.25,901.25,901.25,901.25,6204,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090526,000000,905.50,905.50,905.50,905.50,2536,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090527,000000,907.00,907.00,907.00,907.00,8655,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090530,000000,912.75,912.75,912.75,912.75,2075,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090531,000000,914.00,914.00,914.00,914.00,1571,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090601,000000,915.00,915.00,915.00,915.00,929,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090603,000000,915.50,915.50,915.50,915.50,7323,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090606,000000,920.25,920.25,920.25,920.25,1205,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090607,000000,921.25,921.25,921.25,921.25,9293,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090609,000000,927.25,927.25,927.25,927.25,13135,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090610,000000,927.50,927.82,927.50,927.50,3568,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090613,000000,922.86,922.86,915.50,915.50,32030,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090614,000000,912.21,937.00,912.21,937.00,32472,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090615,000000,917.50,917.50,917.50,917.50,2171,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090616,000000,908.20,952.50,908.20,952.50,25080,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090617,000000,960.75,960.75,960.75,960.75,37801,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090620,000000,983.50,983.50,983.50,983.50,1706,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090621,000000,984.75,984.75,984.75,984.75,1570,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090624,000000,985.75,985.75,985.75,985.75,10737,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090627,000000,993.75,993.75,993.75,993.75,5850,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090628,000000,998.25,998.25,998.25,998.25,4789,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090629,000000,1001.75,1001.75,1001.75,1001.75,5030,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090630,000000,1005.50,1005.50,1005.50,1005.50,600,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090701,000000,1006.00,1006.00,1006.00,1006.00,637,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090704,000000,1006.50,1006.50,1006.50,1006.50,2998,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090705,000000,1009.00,1009.00,1009.00,1009.00,8752,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090707,000000,1014.82,1015.75,1014.82,1015.75,36817,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090914,000000,1169.95,1200.25,1169.95,1200.25,40501,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090915,000000,1221.50,1221.50,1221.50,1221.50,27964,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090916,000000,1218.05,1218.05,1217.75,1217.75,14400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090919,000000,1190.79,1248.25,1190.79,1248.25,16329,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090922,000000,1224.00,1224.00,1224.00,1224.00,2110,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090923,000000,1210.48,1254.50,1210.48,1254.50,57034,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090926,000000,1247.50,1247.50,1247.50,1247.50,3844,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090928,000000,1216.25,1216.25,1216.25,1216.25,24884,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090929,000000,1187.17,1221.25,1187.17,1221.25,19166,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20090930,000000,1251.00,1251.00,1251.00,1251.00,44325,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091003,000000,1282.50,1282.50,1282.50,1282.50,6517,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091004,000000,1289.00,1289.00,1289.00,1289.00,29633,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091005,000000,1319.25,1319.25,1319.25,1319.25,55000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091006,000000,1319.25,1319.54,1319.25,1319.25,25788,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091010,000000,1349.23,1352.75,1349.23,1352.75,56941,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091011,000000,1385.25,1385.25,1385.25,1385.25,26000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091012,000000,1380.51,1414.00,1380.51,1414.00,65761,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091013,000000,1449.50,1449.50,1449.50,1449.50,59217,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091017,000000,1486.75,1486.75,1486.46,1486.75,90794,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091024,000000,1396.50,1396.50,1396.21,1396.50,15205,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091025,000000,1394.79,1396.25,1394.79,1396.25,2530,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091026,000000,1395.00,1395.00,1395.00,1395.00,1400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091027,000000,1380.50,1380.50,1380.50,1380.50,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091028,000000,1373.25,1415.75,1373.25,1415.75,12820,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091031,000000,1340.03,1381.25,1340.03,1381.25,14472,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091101,000000,1333.79,1374.75,1333.79,1374.75,9184,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091102,000000,1387.50,1387.50,1387.50,1387.50,31636,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091103,000000,1351.75,1351.75,1351.75,1351.75,17524,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091107,000000,1320.02,1408.74,1320.02,1367.75,8115,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091108,000000,1401.30,1409.75,1401.30,1409.75,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091110,000000,1328.22,1417.00,1328.22,1417.00,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091111,000000,1345.75,1394.79,1345.75,1345.75,33035,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091114,000000,1337.50,1337.50,1337.50,1337.50,21049,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091115,000000,1311.25,1311.25,1311.25,1311.25,6862,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091117,000000,1340.86,1350.25,1340.86,1350.25,8810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091118,000000,1304.00,1304.00,1304.00,1304.00,38213,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091121,000000,1325.00,1325.00,1325.00,1325.00,205,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091123,000000,1325.00,1325.00,1325.00,1325.00,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091124,000000,1307.50,1307.50,1307.50,1307.50,1675,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091129,000000,1307.50,1307.50,1307.50,1307.50,19692,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091130,000000,1307.50,1307.50,1307.50,1307.50,21000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091201,000000,1307.50,1307.50,1307.50,1307.50,20000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091202,000000,1298.25,1324.75,1298.25,1324.75,30000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091220,000000,1272.50,1272.50,1272.50,1272.50,166974,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091221,000000,1316.94,1316.94,1272.75,1272.75,1753,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091222,000000,1265.69,1312.00,1265.69,1312.00,11370,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20091229,000000,1324.25,1324.25,1324.25,1324.25,300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100103,000000,1324.50,1324.50,1324.50,1324.50,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100106,000000,1318.61,1324.50,1318.61,1324.50,40025,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100109,000000,1325.00,1325.00,1277.89,1325.00,2410,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100111,000000,1277.89,1325.00,1276.12,1325.00,2199,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100112,000000,1312.98,1360.75,1312.98,1360.75,16235,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100130,000000,1295.00,1295.00,1295.00,1295.00,7000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100201,000000,1278.38,1332.50,1278.38,1332.50,21572,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100202,000000,1317.25,1317.25,1317.25,1317.25,4963,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100203,000000,1278.25,1278.25,1278.25,1278.25,1199,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100206,000000,1276.75,1276.75,1276.75,1276.75,540,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100208,000000,1315.00,1315.00,1315.00,1315.00,1199,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100221,000000,1276.00,1276.00,1276.00,1276.00,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100223,000000,1263.26,1309.00,1263.26,1309.00,73335,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100224,000000,1274.00,1274.00,1274.00,1274.00,691,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100310,000000,1229.52,1274.00,1229.52,1274.00,18773,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100316,000000,1289.00,1289.00,1289.00,1289.00,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100327,000000,1289.50,1289.50,1289.50,1289.50,2740,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100328,000000,1274.00,1274.00,1274.00,1274.00,905,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100403,000000,1274.00,1274.00,1274.00,1274.00,905,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100410,000000,1274.00,1274.00,1274.00,1274.00,480,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100414,000000,1298.02,1298.02,1274.00,1274.00,6300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100417,000000,1274.00,1274.00,1274.00,1274.00,1767,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100419,000000,1274.00,1274.00,1274.00,1274.00,1083,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100424,000000,1225.00,1225.00,1225.00,1225.00,1027,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100425,000000,1250.00,1250.00,1250.00,1250.00,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100810,000000,1450.00,1450.00,1450.00,1450.00,7349,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100811,000000,1492.00,1492.00,1492.00,1492.00,577,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100814,000000,1449.71,1450.00,1449.71,1450.00,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100815,000000,1400.50,1400.50,1400.50,1400.50,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100816,000000,1397.08,1400.58,1397.08,1400.00,98621,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100817,000000,1338.14,1423.95,1338.14,1422.50,3457,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100818,000000,1421.66,1444.00,1421.66,1444.00,74272,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100822,000000,1382.98,1440.75,1382.98,1440.75,50211,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100823,000000,1352.25,1352.25,1352.25,1352.25,577,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100824,000000,1398.00,1398.00,1398.00,1398.00,540,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100825,000000,1378.00,1378.00,1378.00,1378.00,1199,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100830,000000,1399.25,1399.25,1399.25,1399.25,853,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100831,000000,1445.00,1445.00,1445.00,1445.00,600,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100904,000000,1444.84,1446.00,1444.84,1446.00,57200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100905,000000,1487.50,1487.50,1487.21,1487.50,56067,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100906,000000,1487.79,1487.79,1487.50,1487.50,17381,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100907,000000,1539.00,1539.00,1539.00,1539.00,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100908,000000,1539.00,1539.00,1539.00,1539.00,572,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100912,000000,1486.84,1529.86,1486.84,1491.75,1366025,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100913,000000,1486.48,1524.75,1486.48,1524.75,39089,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100914,000000,1510.75,1510.75,1510.75,1510.75,10553,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100915,000000,1555.00,1555.00,1555.00,1555.00,250,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100918,000000,1511.00,1511.00,1510.71,1511.00,19629,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100919,000000,1511.00,1511.00,1511.00,1511.00,4061,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100921,000000,1511.00,1511.00,1511.00,1511.00,4980,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100922,000000,1511.00,1511.00,1511.00,1511.00,2750,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100926,000000,1500.00,1500.00,1500.00,1500.00,100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100927,000000,1503.66,1503.66,1458.75,1458.75,1010000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20100929,000000,1444.45,1487.66,1444.45,1450.25,91845,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101002,000000,1450.25,1450.25,1450.25,1450.25,100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101003,000000,1450.54,1450.54,1450.25,1450.25,17544,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101005,000000,1450.29,1450.29,1450.00,1450.00,4924,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101006,000000,1449.25,1449.25,1449.25,1449.25,40000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101009,000000,1449.42,1450.00,1449.42,1450.00,4796,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101010,000000,1498.71,1499.00,1498.71,1499.00,91216,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101011,000000,1535.54,1550.75,1535.54,1550.75,177655,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101012,000000,1591.71,1592.00,1544.82,1592.00,228687,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101013,000000,1636.60,1644.00,1519.90,1644.00,211431,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101121,000000,1375.62,1375.62,1375.62,1375.62,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101122,000000,1430.62,1430.62,1430.62,1430.62,5830,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101129,000000,1440.62,1440.62,1440.62,1440.62,512,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101130,000000,1441.25,1441.25,1441.25,1441.25,594416,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101205,000000,1498.75,1498.75,1498.75,1498.75,35896,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101206,000000,1558.12,1558.12,1558.12,1558.12,2500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101208,000000,1563.12,1563.12,1563.12,1563.12,10970,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101212,000000,1584.38,1584.38,1584.38,1584.38,5200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101219,000000,1595.00,1595.00,1595.00,1595.00,959,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101220,000000,1596.88,1596.88,1596.88,1596.88,5369,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101221,000000,1606.88,1606.88,1606.25,1606.88,458372,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101222,000000,1668.12,1668.12,1668.12,1668.12,1295,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101225,000000,1625.62,1625.62,1545.00,1545.00,100000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101226,000000,1633.12,1633.12,1549.38,1562.50,18500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101227,000000,1562.50,1562.50,1556.25,1556.25,28260,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101228,000000,1549.38,1576.25,1549.38,1550.62,89755,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20101229,000000,1625.00,1625.00,1625.00,1625.00,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110101,000000,1563.12,1563.12,1512.50,1562.50,9634,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110103,000000,1499.38,1499.38,1498.12,1498.12,27400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110104,000000,1562.50,1567.50,1562.50,1567.50,108560,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110105,000000,1630.00,1630.00,1630.00,1630.00,2710,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110108,000000,1635.00,1635.00,1635.00,1635.00,15719,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110109,000000,1666.88,1666.88,1666.88,1666.88,12210,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110110,000000,1692.50,1692.50,1692.50,1692.50,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110112,000000,1702.50,1702.50,1702.50,1702.50,62242,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110115,000000,1770.00,1770.00,1743.75,1770.00,87296,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110116,000000,1712.50,1770.00,1698.75,1698.75,153999,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110118,000000,1660.00,1660.00,1660.00,1660.00,21144,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110119,000000,1677.50,1711.25,1611.25,1711.25,13650,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110122,000000,1687.50,1687.50,1612.50,1612.50,27541,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110123,000000,1693.12,1693.12,1693.12,1693.12,6858,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110126,000000,1707.50,1707.50,1707.50,1707.50,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110130,000000,1706.25,1711.88,1706.25,1711.88,4000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110131,000000,1711.88,1711.88,1625.00,1625.00,6632,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110201,000000,1625.00,1724.38,1625.00,1711.88,60400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110205,000000,1786.25,1786.25,1781.25,1786.25,18307,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110206,000000,1825.00,1825.00,1696.25,1696.25,19726,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110207,000000,1856.25,1865.62,1795.00,1865.62,52738,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110208,000000,1896.88,1896.88,1760.62,1769.38,30000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110209,000000,1731.25,1731.25,1731.25,1731.25,12000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110212,000000,1699.38,1699.38,1699.38,1699.38,15000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110219,000000,1667.50,1667.50,1667.50,1667.50,8472,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110222,000000,1650.00,1650.00,1650.00,1650.00,30000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110223,000000,1654.38,1654.38,1654.38,1654.38,370,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110227,000000,1594.38,1594.38,1594.38,1594.38,15421,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110228,000000,1593.75,1593.75,1590.62,1590.62,7501,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110301,000000,1590.62,1590.62,1553.12,1553.12,640,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110305,000000,1551.88,1551.88,1551.88,1551.88,168,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110309,000000,1578.12,1578.12,1578.12,1578.12,11355,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110313,000000,1606.25,1606.25,1606.25,1606.25,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110315,000000,1562.50,1586.25,1562.50,1586.25,8288,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110316,000000,1643.75,1643.75,1588.12,1634.38,5774,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110319,000000,1625.00,1625.00,1601.88,1601.88,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110327,000000,1601.88,1601.88,1543.75,1543.75,5047,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110328,000000,1668.75,1670.00,1668.75,1670.00,3723,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110329,000000,1668.75,1668.75,1668.75,1668.75,4000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110403,000000,1562.50,1562.50,1562.50,1562.50,300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110404,000000,1564.38,1564.38,1564.38,1564.38,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110405,000000,1566.25,1566.25,1566.25,1566.25,6724,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110406,000000,1600.00,1612.50,1600.00,1612.50,12824,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110409,000000,1656.25,1668.12,1656.25,1668.12,4857,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110411,000000,1678.12,1678.12,1678.12,1678.12,9800,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110413,000000,1698.75,1698.75,1698.75,1698.75,8030,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110417,000000,1715.62,1715.62,1715.00,1715.00,48750,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110418,000000,1650.00,1650.00,1650.00,1650.00,14256,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110423,000000,1753.12,1753.12,1752.50,1753.12,32000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110424,000000,1823.12,1823.12,1823.12,1823.12,109437,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110425,000000,1895.62,1895.62,1787.50,1787.50,159954,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110426,000000,1812.50,1812.50,1763.12,1763.12,31030,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110427,000000,1762.50,1762.50,1738.75,1738.75,48914,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110430,000000,1704.38,1704.38,1704.38,1704.38,7000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110502,000000,1781.25,1781.25,1781.25,1781.25,5236,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110503,000000,1806.25,1806.25,1698.75,1698.75,19343,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110504,000000,1758.12,1758.12,1758.12,1758.12,200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110511,000000,1688.12,1688.12,1688.12,1688.12,102000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110515,000000,1718.75,1718.75,1620.62,1620.62,1512831,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110516,000000,1621.25,1675.00,1621.25,1675.00,2802500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110517,000000,1685.62,1685.62,1685.00,1685.00,47797,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110518,000000,1725.62,1725.62,1641.88,1708.12,636000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110521,000000,1660.62,1718.75,1660.62,1712.50,1780297,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110522,000000,1676.88,1688.12,1660.00,1660.00,15045,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110523,000000,1664.38,1664.38,1598.12,1598.12,17824,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110525,000000,1588.12,1588.12,1588.12,1588.12,15000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110529,000000,1575.62,1575.62,1575.62,1575.62,3940,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110601,000000,1573.12,1573.75,1573.12,1573.75,80303,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110606,000000,1635.62,1635.62,1632.50,1632.50,7600,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110607,000000,1576.88,1576.88,1516.88,1517.50,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110611,000000,1562.50,1562.50,1511.25,1562.50,54605,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110612,000000,1562.50,1562.50,1505.62,1505.62,68000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110613,000000,1507.50,1508.12,1507.50,1508.12,1270,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110614,000000,1513.12,1513.12,1513.12,1513.12,5000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110618,000000,1522.50,1527.50,1510.62,1510.62,38125,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110620,000000,1511.25,1511.25,1511.25,1511.25,21206,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110622,000000,1510.62,1517.50,1510.62,1517.50,5945,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110626,000000,1511.25,1511.25,1511.25,1511.25,20000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110627,000000,1511.25,1511.25,1466.25,1466.25,136783,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110709,000000,1552.50,1552.50,1552.50,1552.50,14912,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110710,000000,1562.50,1562.50,1562.50,1562.50,250,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110711,000000,1500.00,1551.88,1500.00,1551.88,700,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110712,000000,1561.88,1561.88,1561.88,1561.88,292,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110713,000000,1506.25,1506.25,1501.25,1501.25,5200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110716,000000,1548.75,1549.38,1548.75,1548.75,49119,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110718,000000,1488.12,1561.88,1488.12,1491.25,32604,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110719,000000,1602.50,1605.62,1602.50,1605.62,78000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110720,000000,1666.25,1666.25,1666.25,1666.25,134820,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110723,000000,1732.50,1732.50,1732.50,1732.50,84000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110724,000000,1801.25,1801.25,1800.00,1801.25,136437,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110725,000000,1873.12,1873.12,1872.50,1873.12,261579,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110726,000000,1947.50,1947.50,1947.50,1947.50,232664,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110727,000000,2025.00,2025.00,1870.00,1870.62,784497,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110730,000000,1860.62,1862.50,1860.62,1860.62,92104,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110731,000000,1906.25,1906.25,1848.12,1848.12,114080,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110801,000000,1887.50,1916.88,1845.62,1850.00,52283,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110802,000000,1800.00,1875.00,1800.00,1875.00,26497,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110803,000000,1822.50,1851.25,1822.50,1851.25,255070,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110806,000000,1793.75,1793.75,1776.88,1793.75,40000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110807,000000,1794.38,1886.88,1794.38,1813.12,141255,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110808,000000,1925.62,1926.25,1830.62,1831.88,12510,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110809,000000,1912.50,1912.50,1777.50,1777.50,69000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110810,000000,1865.00,1865.00,1763.12,1763.75,54260,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110813,000000,1812.50,1845.00,1767.50,1845.00,37363,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110814,000000,1861.88,1861.88,1781.25,1781.88,59686,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110815,000000,1718.75,1725.00,1718.75,1725.00,79091,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110816,000000,1720.00,1737.50,1720.00,1737.50,47300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110817,000000,1721.25,1790.62,1721.25,1780.62,11840,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110820,000000,1738.12,1738.12,1738.12,1738.12,2500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110821,000000,1780.00,1798.75,1762.50,1798.75,37070,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110823,000000,1712.50,1824.38,1712.50,1824.38,230000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110824,000000,1788.12,1788.12,1788.12,1788.12,60025,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110827,000000,1841.88,1841.88,1841.88,1841.88,167011,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110828,000000,1914.38,1915.00,1812.50,1913.75,278488,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110829,000000,1937.50,1937.50,1875.00,1937.50,204877,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20110830,000000,1912.50,1912.50,1863.75,1863.75,64738,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111011,000000,2125.00,2125.00,2086.25,2086.25,69408,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111012,000000,2080.62,2122.50,1953.75,1956.25,487256,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111015,000000,2013.75,2013.75,1890.62,1937.50,267012,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111016,000000,1945.00,2000.00,1843.75,1875.00,473531,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111026,000000,1789.38,1790.00,1789.38,1789.38,16010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111029,000000,1781.88,1787.50,1772.50,1773.12,18100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111030,000000,1808.75,1808.75,1808.75,1808.75,80,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111031,000000,1806.25,1834.38,1806.25,1834.38,7500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111101,000000,1840.62,1843.12,1773.12,1838.12,17044,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111102,000000,1823.75,1823.75,1755.00,1823.75,4420,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111105,000000,1781.25,1811.88,1758.12,1758.12,17000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111106,000000,1726.25,1726.25,1726.25,1726.25,76700,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111108,000000,1758.75,1758.75,1603.12,1603.12,102102,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111109,000000,1639.38,1639.38,1587.50,1634.38,244756,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111112,000000,1656.25,1668.12,1650.00,1665.62,130005,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111113,000000,1664.38,1664.38,1633.12,1633.12,44200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111114,000000,1612.50,1612.50,1612.50,1612.50,952,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111116,000000,1637.50,1637.50,1593.75,1593.75,1000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111119,000000,1566.25,1566.88,1561.88,1561.88,56892,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111120,000000,1532.50,1688.12,1532.50,1687.50,237122,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111121,000000,1761.25,1761.25,1756.25,1761.25,169602,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111122,000000,1901.88,1901.88,1750.00,1867.50,351434,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111123,000000,1968.75,1968.75,1708.75,1801.25,124633,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111126,000000,1744.38,1744.38,1743.75,1743.75,49859,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111127,000000,1677.50,1706.25,1676.88,1706.25,34318,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111128,000000,1615.62,1625.00,1615.62,1625.00,59029,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111129,000000,1612.50,1745.00,1612.50,1741.88,257995,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111130,000000,1709.38,1709.38,1650.62,1650.62,10022,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111203,000000,1686.88,1725.00,1686.25,1725.00,2318062,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111204,000000,1725.00,1782.50,1720.00,1720.00,175143,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111207,000000,1806.88,1806.88,1713.12,1749.38,38018,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111210,000000,1718.12,1718.12,1662.50,1662.50,23552,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111211,000000,1636.88,1636.88,1593.75,1593.75,37408,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111212,000000,1625.00,1657.50,1625.00,1626.25,63822,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111213,000000,1663.75,1691.25,1662.50,1675.00,14142,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111214,000000,1622.50,1622.50,1622.50,1622.50,2672,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111217,000000,1656.25,1656.25,1622.50,1622.50,5744,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111218,000000,1656.25,1656.25,1606.25,1637.50,22070,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111219,000000,1657.50,1657.50,1656.25,1656.25,12000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111220,000000,1639.38,1639.38,1625.62,1631.25,64193,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111221,000000,1632.50,1651.25,1632.50,1632.50,30010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111224,000000,1625.00,1625.00,1609.38,1625.00,6483,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111225,000000,1618.75,1645.00,1618.75,1641.88,19952,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111226,000000,1640.62,1641.88,1625.00,1625.00,36300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111227,000000,1630.62,1630.62,1610.62,1610.62,2629,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111228,000000,1609.38,1609.38,1574.38,1574.38,43246,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20111231,000000,1583.12,1600.00,1581.88,1581.88,13754,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120101,000000,1593.75,1668.75,1593.75,1668.75,267458,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120102,000000,1665.62,1750.00,1645.62,1687.50,233700,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120103,000000,1706.25,1706.25,1686.88,1688.12,65580,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120104,000000,1688.12,1690.00,1651.25,1651.25,26380,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120107,000000,1687.50,1687.50,1625.00,1628.12,28975,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120108,000000,1668.12,1668.12,1668.12,1668.12,170,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120109,000000,1613.12,1662.50,1613.12,1638.75,59477,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120110,000000,1650.62,1650.62,1617.50,1623.75,62200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120111,000000,1644.38,1753.12,1643.75,1753.12,472159,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120115,000000,1874.38,1880.00,1874.38,1880.00,248468,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120116,000000,2029.38,2029.38,1908.12,1956.88,682832,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120117,000000,2020.62,2023.75,1843.75,1845.62,153619,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120118,000000,1819.38,1936.25,1819.38,1834.38,59773,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120121,000000,1787.50,1820.00,1787.50,1820.00,26696,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120123,000000,1770.00,1875.00,1770.00,1775.00,78759,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120125,000000,1832.50,1832.50,1750.00,1775.00,16318,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120128,000000,1918.12,1919.38,1897.50,1919.38,241437,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120129,000000,1991.88,1991.88,1832.50,1832.50,74732,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120130,000000,1850.62,1917.50,1832.50,1832.50,57724,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120131,000000,1875.00,1904.38,1812.50,1812.50,68968,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120201,000000,1837.50,1837.50,1833.12,1837.50,34568,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120204,000000,1781.88,1812.50,1689.38,1689.38,168375,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120205,000000,1771.25,1771.25,1631.25,1650.62,168846,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120206,000000,1709.38,1737.50,1688.12,1706.25,48792,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120207,000000,1734.38,1750.00,1675.00,1675.00,38642,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120208,000000,1656.25,1687.50,1656.25,1687.50,32409,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120212,000000,1713.12,1768.75,1712.50,1728.75,80700,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120213,000000,1740.62,1750.00,1687.50,1718.75,110978,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120215,000000,1679.38,1679.38,1678.75,1678.75,67300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120218,000000,1657.50,1799.38,1657.50,1793.12,38030,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120219,000000,1701.25,1814.38,1701.25,1814.38,244358,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120220,000000,1811.25,1911.88,1811.25,1815.62,264546,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120221,000000,1810.00,1874.38,1808.75,1808.75,34512,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120222,000000,1760.62,1760.62,1700.00,1749.38,58988,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120225,000000,1725.00,1725.00,1725.00,1725.00,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120226,000000,1821.88,1862.50,1682.50,1862.50,347540,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120227,000000,1861.88,1875.00,1867.50,1875.00,62627,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120228,000000,1906.25,1999.38,1875.00,1993.12,280200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120229,000000,2058.12,2105.00,2000.62,2093.12,450187,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120303,000000,2015.00,2187.50,2015.00,2180.00,221212,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120304,000000,2125.00,2137.50,2062.50,2062.50,143140,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120305,000000,2031.25,2111.88,2000.62,2073.12,116905,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120306,000000,2007.50,2050.00,2007.50,2026.88,86210,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120307,000000,2056.25,2199.38,2056.25,2175.00,691488,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120310,000000,2150.00,2168.75,2050.00,2087.50,173314,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120311,000000,2065.00,2065.62,2065.00,2065.62,98464,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120312,000000,2062.50,2062.50,2061.88,2062.50,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120313,000000,2031.25,2061.88,1983.75,2030.62,29350,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120314,000000,1998.75,2024.38,1975.00,2023.75,71650,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120317,000000,2015.62,2015.62,1943.75,1969.38,40300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120318,000000,1993.12,1993.12,1921.88,1921.88,67990,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120324,000000,1986.88,1986.88,1913.12,1913.12,2500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120325,000000,1888.12,1949.38,1888.12,1891.25,13724,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120326,000000,1888.12,1893.75,1888.12,1893.75,3660,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120327,000000,1949.38,1950.00,1918.75,1937.50,165950,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120328,000000,1928.12,1962.50,1918.75,1918.75,8135,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120402,000000,1937.50,1950.00,1937.50,1950.00,15100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120403,000000,1818.75,1941.88,1818.75,1941.25,9810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120404,000000,2028.75,2028.75,1953.75,2018.75,31900,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120407,000000,2000.00,2015.00,1970.00,1970.00,38729,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120408,000000,1950.00,2028.75,1936.88,1937.50,186437,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120409,000000,1962.50,1962.50,1937.50,1937.50,22000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120410,000000,1967.50,1967.50,1875.62,1877.50,86764,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120411,000000,1946.25,1946.25,1881.25,1925.00,29171,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120414,000000,1937.50,1937.50,1937.50,1937.50,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120415,000000,1963.12,1963.12,1875.00,1911.88,27476,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120416,000000,1881.25,1898.12,1881.25,1887.50,5500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120417,000000,1843.75,1844.38,1843.75,1843.75,8500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120418,000000,1843.75,1856.88,1843.75,1856.88,6580,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120421,000000,1843.75,1845.62,1843.75,1845.62,4600,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120422,000000,1843.75,1858.75,1843.75,1858.75,16882,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120424,000000,1856.25,1856.25,1731.25,1731.25,45000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120429,000000,1830.62,1830.62,1796.88,1796.88,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120430,000000,1779.38,1788.75,1779.38,1788.75,11000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120501,000000,1806.25,1825.00,1793.75,1795.00,32585,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120502,000000,1775.00,1781.88,1775.00,1775.00,5997,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120505,000000,1776.88,1776.88,1776.88,1776.88,2000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120506,000000,1846.88,1846.88,1843.75,1846.88,776,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120507,000000,1875.00,1875.00,1812.50,1875.00,32035,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120508,000000,1875.00,1875.00,1837.50,1840.62,6810,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120509,000000,1874.38,1887.50,1868.75,1887.50,19000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120512,000000,1836.88,1836.88,1738.12,1750.00,71487,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120513,000000,1846.25,1846.25,1845.62,1845.62,4500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120514,000000,1781.25,1781.88,1753.12,1753.12,15303,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120515,000000,1812.50,1812.50,1812.50,1812.50,860,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120516,000000,1756.88,1756.88,1756.88,1756.88,3660,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120519,000000,1762.50,1762.50,1687.50,1750.00,272487,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120520,000000,1781.25,1818.75,1781.25,1818.75,169838,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120521,000000,1841.25,1871.88,1838.12,1850.62,104998,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120522,000000,1875.00,1912.50,1875.00,1875.00,226378,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120523,000000,1843.75,1893.75,1843.75,1887.50,97230,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120526,000000,1843.75,1843.75,1783.12,1783.12,26418,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120527,000000,1787.50,1806.88,1787.50,1797.50,63607,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120528,000000,1812.50,1825.62,1812.50,1813.12,19807,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120529,000000,1800.62,1806.25,1795.62,1795.62,41000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120530,000000,1783.75,1785.00,1782.50,1784.38,202507,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120602,000000,1812.50,1855.00,1812.50,1855.00,136391,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120605,000000,1925.62,1925.62,1812.50,1896.88,67823,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120606,000000,1856.88,1875.00,1856.88,1875.00,29102,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120609,000000,1860.00,1873.75,1815.62,1873.75,179920,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120610,000000,1874.38,1874.38,1812.50,1825.62,26158,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120611,000000,1843.75,1905.62,1843.75,1905.62,163071,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120612,000000,1892.50,1937.50,1892.50,1906.25,94088,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120613,000000,1921.88,1950.00,1921.88,1950.00,58920,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120616,000000,1973.75,1999.38,1950.00,1962.50,153226,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120617,000000,1968.75,1998.75,1950.00,1950.00,217940,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120620,000000,1908.12,1908.12,1907.50,1908.12,8680,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120623,000000,1893.75,1893.75,1893.75,1893.75,1929,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120624,000000,1890.62,1890.62,1890.62,1890.62,22177,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120630,000000,1870.00,1893.75,1870.00,1870.00,98527,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120701,000000,1796.25,1796.88,1796.25,1796.88,15969,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120703,000000,1788.12,1806.25,1788.12,1789.38,50880,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120709,000000,1741.25,1743.75,1741.25,1741.88,11594,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120710,000000,1731.25,1731.25,1731.25,1731.25,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120711,000000,1728.75,1728.75,1728.75,1728.75,6935,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120714,000000,1725.00,1725.00,1723.12,1723.12,20697,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120716,000000,1706.25,1706.25,1705.62,1705.62,10197,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120717,000000,1696.88,1698.75,1696.88,1696.88,18963,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120718,000000,1681.88,1681.88,1681.25,1681.25,5105,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120722,000000,1676.88,1676.88,1676.88,1676.88,4597,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120724,000000,1687.50,1687.50,1687.50,1687.50,3600,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120730,000000,1670.62,1670.62,1670.62,1670.62,14392,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120731,000000,1658.75,1658.75,1658.75,1658.75,250,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120811,000000,1658.75,1750.00,1658.75,1658.75,93243,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120812,000000,1658.75,1715.62,1658.75,1715.62,7901,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120813,000000,1594.38,1658.75,1594.38,1658.75,16860,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120814,000000,1648.12,1648.12,1648.12,1648.12,612,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120815,000000,1675.00,1675.00,1675.00,1675.00,1350,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120825,000000,1687.50,1687.50,1583.12,1583.12,50200,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120827,000000,1605.62,1606.25,1605.62,1606.25,14227,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120902,000000,1553.75,1668.75,1553.75,1668.75,9010,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120903,000000,1562.50,1562.50,1553.75,1553.75,2265,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120904,000000,1560.62,1560.62,1560.62,1560.62,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120905,000000,1610.00,1610.00,1610.00,1610.00,500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120908,000000,1637.50,1656.25,1596.88,1656.25,42500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120909,000000,1660.00,1660.00,1656.25,1656.25,2003,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120910,000000,1633.12,1633.12,1633.12,1633.12,3808,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120915,000000,1594.38,1594.38,1593.75,1593.75,6000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120916,000000,1593.75,1693.75,1565.00,1565.62,29890,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120917,000000,1562.50,1564.38,1546.88,1562.50,24100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120918,000000,1541.88,1541.88,1541.88,1541.88,3090,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120919,000000,1530.62,1530.62,1526.88,1526.88,5236,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120922,000000,1562.50,1649.38,1562.50,1649.38,10677,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120923,000000,1652.50,1652.50,1652.50,1652.50,19518,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120924,000000,1668.75,1668.75,1668.75,1668.75,32706,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120925,000000,1696.25,1696.25,1696.25,1696.25,102696,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120926,000000,1762.50,1762.50,1693.75,1693.75,76105,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120929,000000,1666.88,1749.38,1663.12,1721.25,68757,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20120930,000000,1656.88,1662.50,1656.88,1661.25,35243,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121001,000000,1656.25,1656.25,1603.75,1603.75,71931,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121002,000000,1686.88,1686.88,1641.25,1641.25,550,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121003,000000,1673.12,1673.12,1625.00,1625.00,25525,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121006,000000,1643.75,1643.75,1643.75,1643.75,166,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121008,000000,1643.75,1643.75,1643.75,1643.75,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121009,000000,1575.00,1594.38,1575.00,1593.75,22535,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121010,000000,1571.88,1650.00,1571.88,1650.00,14500,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121015,000000,1718.75,1718.75,1650.00,1650.00,65900,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121016,000000,1622.50,1698.75,1622.50,1698.75,112920,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121023,000000,1346.25,1346.25,1346.25,1346.25,32268,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121024,000000,1368.12,1368.12,1368.12,1368.12,55000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121027,000000,1405.62,1405.62,1405.62,1405.62,85057,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121028,000000,1461.25,1461.25,1405.00,1456.25,410906,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121029,000000,1511.88,1514.38,1468.75,1512.50,244587,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121030,000000,1543.75,1548.75,1501.25,1506.25,130871,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121031,000000,1530.62,1530.62,1530.62,1530.62,10000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121105,000000,1451.88,1451.88,1451.88,1451.88,38464,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121106,000000,1493.75,1493.75,1493.75,1493.75,4000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121107,000000,1510.62,1510.62,1425.00,1425.62,26301,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121110,000000,1410.00,1410.00,1407.50,1407.50,8446,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121112,000000,1461.25,1461.25,1461.25,1461.25,1,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121113,000000,1406.88,1413.12,1406.88,1412.50,78396,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121114,000000,1461.25,1464.38,1460.62,1464.38,38387,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121117,000000,1491.25,1491.25,1491.25,1491.25,48540,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121118,000000,1512.50,1527.50,1512.50,1527.50,122724,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121119,000000,1585.62,1586.25,1513.75,1513.75,89950,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121120,000000,1562.50,1562.50,1512.50,1513.12,45113,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121121,000000,1506.25,1606.25,1506.25,1562.50,154220,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121126,000000,1605.62,1612.50,1605.62,1612.50,94400,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121127,000000,1671.25,1671.25,1671.25,1671.25,94834,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121128,000000,1736.88,1737.50,1736.88,1737.50,429241,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121201,000000,1800.00,1806.88,1737.50,1737.50,867686,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121202,000000,1725.62,1725.62,1725.62,1725.62,86640,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121203,000000,1657.50,1768.75,1656.88,1656.88,678123,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121204,000000,1700.62,1706.25,1669.38,1693.75,122166,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121205,000000,1712.50,1743.75,1622.50,1656.25,136470,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121208,000000,1699.38,1699.38,1619.38,1619.38,67728,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121209,000000,1570.00,1619.38,1568.75,1568.75,103092,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121210,000000,1568.75,1625.00,1568.75,1614.38,341723,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121211,000000,1649.38,1657.50,1606.25,1657.50,461130,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121212,000000,1705.00,1716.25,1637.50,1716.25,311506,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121215,000000,1693.75,1748.12,1693.75,1695.00,147057,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121216,000000,1653.12,1715.00,1651.88,1651.88,143707,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121217,000000,1592.50,1715.00,1592.50,1687.50,96402,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121218,000000,1595.62,1686.88,1591.88,1607.50,373489,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121219,000000,1568.75,1650.00,1568.75,1640.62,320094,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121222,000000,1600.62,1600.62,1556.88,1582.50,53510,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121223,000000,1551.25,1648.12,1525.62,1528.75,463283,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121224,000000,1526.88,1527.50,1500.00,1516.88,104442,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121225,000000,1555.62,1575.00,1525.00,1525.00,62562,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121230,000000,1575.00,1600.00,1562.50,1562.50,11853,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20121231,000000,1592.50,1592.50,1493.12,1506.25,106275,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130101,000000,1531.25,1571.25,1506.88,1570.62,29750,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130102,000000,1543.75,1571.88,1533.12,1533.12,45375,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130106,000000,1563.12,1563.12,1538.75,1544.38,23462,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130107,000000,1581.25,1600.62,1579.38,1600.62,74933,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130108,000000,1649.38,1649.38,1648.75,1649.38,125994,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130109,000000,1686.88,1686.88,1618.75,1654.38,169520,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130113,000000,1700.00,1700.00,1612.50,1612.50,9000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130114,000000,1600.62,1600.62,1597.50,1597.50,1011,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130115,000000,1596.88,1596.88,1596.88,1596.88,22296,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130116,000000,1578.75,1578.75,1578.75,1578.75,93175,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130119,000000,1533.12,1533.12,1533.12,1533.12,3000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130120,000000,1593.75,1593.75,1523.75,1523.75,23035,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130121,000000,1523.12,1555.62,1501.88,1506.88,121986,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130122,000000,1525.00,1525.00,1456.25,1524.38,5475,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130123,000000,1525.00,1550.00,1470.00,1470.00,13511,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130126,000000,1470.00,1493.75,1450.00,1493.75,69361,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130127,000000,1470.00,1487.50,1470.00,1487.50,10300,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130128,000000,1415.62,1415.62,1415.62,1415.62,4811,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130130,000000,1509.38,1509.38,1509.38,1509.38,10,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130203,000000,1437.50,1437.50,1437.50,1437.50,10,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130204,000000,1410.00,1462.50,1410.00,1462.50,4018,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130205,000000,1406.25,1437.50,1402.50,1406.25,65388,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130206,000000,1382.50,1418.75,1382.50,1418.75,7011,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130209,000000,1468.12,1468.12,1462.50,1462.50,8979,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130211,000000,1431.88,1453.12,1431.88,1431.88,10140,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130212,000000,1431.25,1443.75,1431.25,1437.50,17830,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130213,000000,1428.12,1428.12,1428.12,1428.12,2899,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130216,000000,1428.12,1483.12,1428.12,1483.12,104620,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130217,000000,1484.38,1521.88,1484.38,1521.88,27173,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130218,000000,1521.88,1521.88,1437.50,1456.25,19529,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130219,000000,1462.50,1462.50,1424.38,1424.38,20596,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130220,000000,1411.25,1487.50,1411.25,1425.00,117295,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130223,000000,1412.50,1462.50,1412.50,1462.50,46716,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130224,000000,1468.75,1468.75,1425.00,1425.00,5731,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130225,000000,1468.75,1468.75,1462.50,1468.12,18573,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130226,000000,1488.12,1488.12,1486.88,1487.50,6090,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130227,000000,1487.50,1487.50,1437.50,1468.75,19906,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130302,000000,1442.50,1468.75,1437.50,1442.50,6119,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130303,000000,1398.12,1496.88,1397.50,1486.25,52601,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130304,000000,1501.25,1501.88,1493.75,1501.88,167572,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130305,000000,1512.50,1512.50,1441.88,1441.88,49330,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130306,000000,1437.50,1456.25,1437.50,1456.25,2630,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130309,000000,1512.50,1518.12,1437.50,1437.50,16851,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130310,000000,1439.38,1439.38,1437.50,1437.50,35100,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130311,000000,1400.62,1400.62,1400.62,1400.62,848,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130312,000000,1406.25,1468.75,1398.75,1468.75,10517,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130316,000000,1485.62,1485.62,1464.38,1464.38,31,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130317,000000,1437.50,1506.25,1437.50,1506.25,152420,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130318,000000,1426.25,1525.00,1426.25,1500.00,24330,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130325,000000,1537.50,1541.88,1487.50,1541.88,20041,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130326,000000,1546.88,1546.88,1546.88,1546.88,11265,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130327,000000,1555.00,1555.00,1555.00,1555.00,46321,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130330,000000,1590.62,1590.62,1590.62,1590.62,49338,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130331,000000,1630.00,1630.00,1629.38,1630.00,92007,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130403,000000,1692.50,1692.50,1633.12,1643.75,31457,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130406,000000,1639.38,1679.38,1639.38,1665.62,79071,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130407,000000,1681.25,1681.25,1600.00,1604.38,90771,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130408,000000,1679.38,1679.38,1607.50,1653.75,31202,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130409,000000,1637.50,1656.25,1630.00,1634.38,61150,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130410,000000,1630.00,1696.88,1630.00,1696.88,155049,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130413,000000,1749.38,1749.38,1748.12,1749.38,211350,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130415,000000,1805.62,1818.75,1750.00,1784.38,96608,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130416,000000,1787.50,1787.50,1728.12,1743.75,91241,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130417,000000,1731.88,1733.12,1688.12,1688.12,88374,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130420,000000,1718.75,1720.62,1669.38,1675.00,107877,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130421,000000,1705.62,1705.62,1643.75,1687.50,27000,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130422,000000,1706.25,1762.50,1706.25,1762.50,329398,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130501,000000,2002.00,2082.00,2002.00,2082.00,122854,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130504,000000,2156.00,2156.00,2156.00,2156.00,598326,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130505,000000,2242.00,2242.00,2161.00,2204.00,965304,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130506,000000,2270.00,2300.00,2180.00,2186.00,247593,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130507,000000,2270.00,2270.00,2166.00,2166.00,170330,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130508,000000,2158.00,2160.00,2086.00,2086.00,150614,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130511,000000,2030.00,2181.00,2030.00,2181.00,83675,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130512,000000,2150.00,2170.00,2100.00,2100.00,115869,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130513,000000,2100.00,2152.00,2080.00,2150.00,194656,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130514,000000,2080.00,2159.00,2060.00,2060.00,136558,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130515,000000,2140.00,2150.00,2140.00,2150.00,31309,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130518,000000,2150.00,2159.00,2060.00,2071.00,123165,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130519,000000,2071.00,2200.00,2061.00,2200.00,190194,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130520,000000,2210.00,2250.00,2209.00,2250.00,224159,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130521,000000,2310.00,2317.00,2251.00,2261.00,53529,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130522,000000,2317.00,2318.00,2192.00,2290.00,27099,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130525,000000,2192.00,2323.00,2178.00,2300.00,133370,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130526,000000,2323.00,2368.00,2323.00,2368.00,108093,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130527,000000,2435.00,2435.00,2435.00,2435.00,41704,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130528,000000,2466.00,2466.00,2401.00,2466.00,100122,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130529,000000,2503.00,2539.00,2503.00,2539.00,102319,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130601,000000,2617.00,2617.00,2550.00,2550.00,82315,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130602,000000,2474.00,2551.00,2473.00,2500.00,235848,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130603,000000,2499.00,2600.00,2460.00,2500.00,105971,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130608,000000,2519.00,2520.00,2430.00,2430.00,19700,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130609,000000,2440.00,2440.00,2405.00,2405.00,38621,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130610,000000,2380.00,2410.00,2377.00,2377.00,51262,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130612,000000,2464.00,2562.00,2464.00,2530.00,134891,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130615,000000,2575.00,2629.00,2433.00,2570.00,243139,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130616,000000,2540.00,2548.00,2444.00,2450.00,54138,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130617,000000,2431.00,2500.00,2419.00,2419.00,54424,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130618,000000,2490.00,2576.00,2480.00,2576.00,374749,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130619,000000,2589.00,2604.00,2589.00,2604.00,275698,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130622,000000,2706.00,2706.00,2651.00,2651.00,114466,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130623,000000,2770.00,2770.00,2600.00,2600.00,114883,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130625,000000,2548.00,2647.00,2548.00,2548.00,104294,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130626,000000,2480.00,2660.00,2480.00,2659.00,66035,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130629,000000,2700.00,2700.00,2689.00,2700.00,190802,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130630,000000,2773.00,2805.00,2750.00,2799.00,90883,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130701,000000,2879.00,2879.00,2690.00,2879.00,111076,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130702,000000,2958.00,2958.00,2800.00,2869.00,78380,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130703,000000,2751.00,2958.00,2751.00,2905.00,49575,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130706,000000,3000.00,3004.00,2901.00,3004.00,119203,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130707,000000,3077.00,3077.00,3077.00,3077.00,92111,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130708,000000,3165.00,3165.00,3077.00,3165.00,38122,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130709,000000,3165.00,3193.00,3165.00,3193.00,67063,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130710,000000,3249.00,3259.00,3249.00,3259.00,23798,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130713,000000,3283.00,3283.00,3283.00,3283.00,110749,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130714,000000,3396.00,3396.00,3136.00,3136.00,166025,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130715,000000,3028.00,3199.00,3028.00,3028.00,91596,0000,CapitalIncreaseIncludingContribution
PumpIran_Share,d,20130716,000000,2945.00,2946.00,2944.00,2944.00,118201,0000,CapitalIncreaseIncludingContribution
