<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
30SherkateBozorg,d,20100929,000000,1096.60,1109.40,1096.60,1109.20,78945913, 0000
30SherkateBozorg,d,20101002,000000,1109.20,1117.00,1109.20,1115.20,82071606, 0000
30SherkateBozorg,d,20101003,000000,1115.20,1116.20,1108.40,1108.40,140344433, 0000
30SherkateBozorg,d,20101005,000000,1108.40,1108.40,1104.30,1104.30,81291228, 0000
30SherkateBozorg,d,20101006,000000,1104.30,1112.30,1104.30,1111.40,108799087, 0000
30SherkateBozorg,d,20101009,000000,1111.40,1119.50,1111.40,1114.90,113184751, 0000
30SherkateBozorg,d,20101010,000000,1114.90,1115.20,1093.60,1093.60,119345484, 0000
30SherkateBozorg,d,20101011,000000,1093.60,1093.60,1091.00,1088.50,79112835, 0000
30SherkateBozorg,d,20101012,000000,1088.50,1088.50,1066.00,1066.00,121650628, 0000
30SherkateBozorg,d,20101013,000000,1066.00,1066.00,1041.00,1036.80,109511186, 0000
30SherkateBozorg,d,20101016,000000,1036.80,1047.80,1034.40,1047.80,92288876, 0000
30SherkateBozorg,d,20101017,000000,1047.80,1060.20,1047.80,1060.20,52338229, 0000
30SherkateBozorg,d,20101018,000000,1060.20,1079.00,1060.20,1079.00,71269081, 0000
30SherkateBozorg,d,20101019,000000,1079.00,1084.30,1076.40,1076.60,89025048, 0000
30SherkateBozorg,d,20101020,000000,1076.60,1076.70,1071.20,1071.60,38373813, 0000
30SherkateBozorg,d,20101023,000000,1071.60,1079.80,1071.60,1079.40,48622638, 0000
30SherkateBozorg,d,20101024,000000,1079.40,1079.40,1067.60,1067.90,65850423, 0000
30SherkateBozorg,d,20101025,000000,1067.90,1067.90,1060.60,1060.70,62474628, 0000
30SherkateBozorg,d,20101026,000000,1060.70,1063.90,1059.50,1059.50,35811280, 0000
30SherkateBozorg,d,20101027,000000,1059.50,1059.60,1055.80,1056.50,43994310, 0000
30SherkateBozorg,d,20101030,000000,1056.50,1061.10,1056.50,1061.00,63470145, 0000
30SherkateBozorg,d,20101031,000000,1061.00,1064.60,1060.40,1060.40,43684655, 0000
30SherkateBozorg,d,20101101,000000,1060.40,1060.40,1057.90,1057.90,28816957, 0000
30SherkateBozorg,d,20101102,000000,1057.90,1058.60,1056.90,1057.10,60745491, 0000
30SherkateBozorg,d,20101103,000000,1057.10,1058.90,1057.10,1058.90,40818650, 0000
30SherkateBozorg,d,20101106,000000,1058.90,1068.10,1058.90,1068.10,63659622, 0000
30SherkateBozorg,d,20101107,000000,1068.10,1068.60,1064.10,1064.10,54588302, 0000
30SherkateBozorg,d,20101108,000000,1064.10,1064.10,1060.50,1060.50,30541564, 0000
30SherkateBozorg,d,20101109,000000,1060.50,1065.40,1060.30,1065.40,39568041, 0000
30SherkateBozorg,d,20101110,000000,1065.40,1071.80,1065.40,1071.80,41677792, 0000
30SherkateBozorg,d,20101113,000000,1071.80,1072.00,1067.10,1067.10,33384352, 0000
30SherkateBozorg,d,20101114,000000,1067.10,1067.70,1066.90,1066.90,161019125, 0000
30SherkateBozorg,d,20101115,000000,1066.90,1071.00,1066.10,1066.10,48774761, 0000
30SherkateBozorg,d,20101116,000000,1066.10,1066.20,1065.30,1065.80,140504389, 0000
30SherkateBozorg,d,20101120,000000,1065.80,1069.40,1065.80,1069.10,49044607, 0000
30SherkateBozorg,d,20101121,000000,1069.10,1075.30,1069.10,1075.10,111761105, 0000
30SherkateBozorg,d,20101122,000000,1075.10,1087.50,1075.10,1086.50,97677657, 0000
30SherkateBozorg,d,20101123,000000,1086.50,1087.60,1084.10,1084.10,50685938, 0000
30SherkateBozorg,d,20101124,000000,1084.10,1087.70,1083.20,1087.70,58598885, 0000
30SherkateBozorg,d,20101127,000000,1087.70,1097.90,1087.30,1097.90,75624879, 0000
30SherkateBozorg,d,20101128,000000,1097.90,1102.80,1097.90,1099.10,169392858, 0000
30SherkateBozorg,d,20101129,000000,1099.10,1099.30,1093.40,1093.60,306867900, 0000
30SherkateBozorg,d,20101130,000000,1093.60,1093.60,1089.10,1089.10,46452794, 0000
30SherkateBozorg,d,20101201,000000,1089.10,1092.50,1089.00,1092.40,74378400, 0000
30SherkateBozorg,d,20101204,000000,1092.40,1092.40,1091.60,1092.40,26905701, 0000
30SherkateBozorg,d,20101205,000000,1092.40,1094.40,1091.50,1093.50,40038822, 0000
30SherkateBozorg,d,20101206,000000,1093.50,1093.70,1091.30,1091.30,35899411, 0000
30SherkateBozorg,d,20101207,000000,1091.30,1094.20,1090.70,1094.20,91607087, 0000
30SherkateBozorg,d,20101208,000000,1094.20,1097.10,1094.20,1097.00,52251880, 0000
30SherkateBozorg,d,20101211,000000,1097.00,1103.30,1097.00,1102.90,44333248, 0000
30SherkateBozorg,d,20101212,000000,1102.90,1105.00,1102.20,1102.20,40623509, 0000
30SherkateBozorg,d,20101213,000000,1102.20,1102.20,1100.00,1100.20,52918029, 0000
30SherkateBozorg,d,20101214,000000,1100.20,1100.30,1099.30,1100.30,33878606, 0000
30SherkateBozorg,d,20101218,000000,1100.30,1101.10,1097.50,1097.50,54375554, 0000
30SherkateBozorg,d,20101219,000000,1097.50,1098.20,1087.20,1087.20,58460823, 0000
30SherkateBozorg,d,20101220,000000,1087.20,1089.80,1087.10,1089.80,37675590, 0000
30SherkateBozorg,d,20101221,000000,1089.80,1098.80,1089.80,1097.50,51474556, 0000
30SherkateBozorg,d,20101222,000000,1097.50,1102.20,1097.50,1101.50,51422718, 0000
30SherkateBozorg,d,20101225,000000,1101.50,1114.50,1101.50,1114.50,73388616, 0000
30SherkateBozorg,d,20101226,000000,1114.50,1125.50,1114.50,1125.50,74592976, 0000
30SherkateBozorg,d,20101227,000000,1125.50,1127.30,1122.40,1122.80,73217464, 0000
30SherkateBozorg,d,20101228,000000,1122.80,1127.80,1122.80,1127.80,85777039, 0000
30SherkateBozorg,d,20101229,000000,1127.80,1135.50,1127.80,1134.80,101505404, 0000
30SherkateBozorg,d,20110101,000000,1134.80,1137.50,1132.70,1132.70,55311058, 0000
30SherkateBozorg,d,20110102,000000,1132.70,1136.50,1132.60,1136.40,51856726, 0000
30SherkateBozorg,d,20110103,000000,1136.40,1145.40,1136.40,1145.40,117101774, 0000
30SherkateBozorg,d,20110104,000000,1145.40,1156.80,1145.40,1156.80,67130037, 0000
30SherkateBozorg,d,20110105,000000,1156.80,1164.80,1156.80,1164.80,351860906, 0000
30SherkateBozorg,d,20110108,000000,1164.80,1168.40,1164.80,1167.40,74849249, 0000
30SherkateBozorg,d,20110109,000000,1167.40,1180.80,1167.40,1180.80,98832747, 0000
30SherkateBozorg,d,20110110,000000,1180.80,1189.20,1177.80,1179.10,265802706, 0000
30SherkateBozorg,d,20110111,000000,1179.10,1185.00,1176.40,1185.00,89882705, 0000
30SherkateBozorg,d,20110112,000000,1185.00,1185.90,1184.00,1184.00,56781025, 0000
30SherkateBozorg,d,20110115,000000,1184.00,1184.30,1180.80,1180.30,62036490, 0000
30SherkateBozorg,d,20110116,000000,1180.30,1189.70,1179.70,1189.70,71944424, 0000
30SherkateBozorg,d,20110117,000000,1189.70,1196.60,1189.70,1196.40,88024056, 0000
30SherkateBozorg,d,20110118,000000,1196.40,1201.10,1196.40,1199.90,85492149, 0000
30SherkateBozorg,d,20110119,000000,1199.90,1220.70,1199.90,1220.70,119355752, 0000
30SherkateBozorg,d,20110122,000000,1220.70,1231.10,1220.70,1231.10,203285424, 0000
30SherkateBozorg,d,20110123,000000,1231.10,1235.30,1231.10,1233.90,109693390, 0000
30SherkateBozorg,d,20110124,000000,1233.90,1235.60,1233.80,1235.60,75218495, 0000
30SherkateBozorg,d,20110126,000000,1235.60,1242.70,1235.60,1242.00,76610029, 0000
30SherkateBozorg,d,20110129,000000,1242.00,1251.80,1241.30,1248.30,72388801, 0000
30SherkateBozorg,d,20110130,000000,1248.30,1248.30,1242.80,1242.90,63773578, 0000
30SherkateBozorg,d,20110131,000000,1242.90,1253.60,1242.90,1253.60,96067856, 0000
30SherkateBozorg,d,20110201,000000,1253.60,1276.10,1253.60,1276.10,108701921, 0000
30SherkateBozorg,d,20110205,000000,1276.10,1307.10,1276.10,1307.10,205060369, 0000
30SherkateBozorg,d,20110206,000000,1307.10,1316.30,1307.10,1314.10,214721766, 0000
30SherkateBozorg,d,20110207,000000,1314.10,1323.50,1314.10,1322.50,117245675, 0000
30SherkateBozorg,d,20110208,000000,1322.50,1322.90,1317.20,1317.30,59504070, 0000
30SherkateBozorg,d,20110209,000000,1317.30,1322.10,1317.30,1321.90,64561212, 0000
30SherkateBozorg,d,20110212,000000,1321.90,1330.30,1321.90,1330.00,87694210, 0000
30SherkateBozorg,d,20110213,000000,1330.00,1338.00,1330.00,1337.90,70394403, 0000
30SherkateBozorg,d,20110214,000000,1337.90,1345.80,1337.90,1345.00,111889311, 0000
30SherkateBozorg,d,20110215,000000,1345.00,1348.10,1343.70,1343.70,79543627, 0000
30SherkateBozorg,d,20110216,000000,1343.70,1343.70,1335.10,1340.20,82011558, 0000
30SherkateBozorg,d,20110219,000000,1340.20,1340.80,1328.90,1328.90,71571870, 0000
30SherkateBozorg,d,20110220,000000,1328.90,1328.90,1304.20,1304.20,49733037, 0000
30SherkateBozorg,d,20110222,000000,1304.20,1304.60,1300.80,1300.90,109851637, 0000
30SherkateBozorg,d,20110223,000000,1300.90,1303.60,1300.90,1302.30,68537908, 0000
30SherkateBozorg,d,20110226,000000,1302.30,1316.10,1302.30,1315.50,62142284, 0000
30SherkateBozorg,d,20110227,000000,1315.50,1321.60,1315.50,1318.80,69308260, 0000
30SherkateBozorg,d,20110228,000000,1318.80,1318.80,1295.60,1295.60,53920810, 0000
30SherkateBozorg,d,20110301,000000,1295.60,1295.60,1283.30,1283.30,94721492, 0000
30SherkateBozorg,d,20110302,000000,1283.30,1299.60,1283.30,1299.60,68247775, 0000
30SherkateBozorg,d,20110305,000000,1299.60,1311.40,1299.60,1311.40,191639015, 0000
30SherkateBozorg,d,20110306,000000,1311.40,1320.40,1311.40,1318.40,138364424, 0000
30SherkateBozorg,d,20110307,000000,1318.40,1321.50,1316.50,1318.70,310187620, 0000
30SherkateBozorg,d,20110308,000000,1318.70,1325.60,1318.70,1325.50,418973890, 0000
30SherkateBozorg,d,20110309,000000,1325.50,1331.80,1325.50,1327.70,97521234, 0000
30SherkateBozorg,d,20110312,000000,1327.70,1327.70,1316.50,1316.50,52198097, 0000
30SherkateBozorg,d,20110313,000000,1316.50,1324.80,1316.30,1324.60,215027230, 0000
30SherkateBozorg,d,20110314,000000,1324.60,1341.00,1324.60,1341.00,129930275, 0000
30SherkateBozorg,d,20110315,000000,1341.00,1353.10,1341.00,1353.10,99292162, 0000
30SherkateBozorg,d,20110316,000000,1353.10,1373.80,1353.10,1373.80,158921828, 0000
30SherkateBozorg,d,20110319,000000,1373.80,1405.20,1373.80,1405.20,141207410, 0000
30SherkateBozorg,d,20110326,000000,1405.20,1436.60,1405.20,1436.50,66928767, 0000
30SherkateBozorg,d,20110327,000000,1436.50,1474.60,1436.50,1473.00,130349936, 0000
30SherkateBozorg,d,20110328,000000,1473.00,1477.10,1473.00,1477.00,72500525, 0000
30SherkateBozorg,d,20110329,000000,1477.00,1490.90,1477.00,1489.70,99511184, 0000
30SherkateBozorg,d,20110330,000000,1489.70,1495.20,1485.30,1485.30,140839399, 0000
30SherkateBozorg,d,20110403,000000,1485.30,1492.40,1485.30,1487.00,67877705, 0000
30SherkateBozorg,d,20110404,000000,1487.00,1515.00,1487.00,1514.80,196567627, 0000
30SherkateBozorg,d,20110405,000000,1514.80,1550.90,1514.80,1549.20,216639976, 0000
30SherkateBozorg,d,20110406,000000,1549.20,1573.30,1549.20,1572.90,266996384, 0000
30SherkateBozorg,d,20110409,000000,1572.90,1597.50,1572.90,1593.10,490544422, 0000
30SherkateBozorg,d,20110410,000000,1593.10,1598.90,1576.70,1576.60,291441657, 0000
30SherkateBozorg,d,20110411,000000,1576.60,1594.40,1576.60,1585.60,202398111, 0000
30SherkateBozorg,d,20110412,000000,1585.60,1608.60,1585.60,1603.90,170367653, 0000
30SherkateBozorg,d,20110413,000000,1603.90,1610.70,1600.50,1604.70,155604363, 0000
30SherkateBozorg,d,20110416,000000,1604.70,1616.80,1604.70,1610.30,159272539, 0000
30SherkateBozorg,d,20110417,000000,1610.30,1610.30,1586.60,1586.60,98513395, 0000
30SherkateBozorg,d,20110418,000000,1586.60,1588.20,1579.20,1579.20,215166453, 0000
30SherkateBozorg,d,20110419,000000,1579.20,1583.80,1568.30,1568.30,64195062, 0000
30SherkateBozorg,d,20110420,000000,1568.30,1589.90,1567.70,1589.90,86373640, 0000
30SherkateBozorg,d,20110423,000000,1589.90,1596.30,1589.90,1596.30,69915638, 0000
30SherkateBozorg,d,20110424,000000,1596.30,1598.00,1587.40,1587.40,75666918, 0000
30SherkateBozorg,d,20110425,000000,1587.40,1587.40,1567.10,1567.70,78091860, 0000
30SherkateBozorg,d,20110426,000000,1567.70,1574.30,1567.30,1571.30,223922106, 0000
30SherkateBozorg,d,20110427,000000,1571.30,1571.30,1540.60,1588.00,249660088, 0000
30SherkateBozorg,d,20110430,000000,1588.00,1588.00,1545.70,1545.70,138007911, 0000
30SherkateBozorg,d,20110501,000000,1545.70,1545.70,1506.00,1506.20,195316913, 0000
30SherkateBozorg,d,20110502,000000,1506.20,1533.20,1506.20,1533.10,126217165, 0000
30SherkateBozorg,d,20110503,000000,1533.10,1558.10,1533.10,1555.80,182693713, 0000
30SherkateBozorg,d,20110504,000000,1555.80,1581.70,1555.80,1581.70,105550467, 0000
30SherkateBozorg,d,20110508,000000,1581.70,1584.20,1570.00,1570.00,121052569, 0000
30SherkateBozorg,d,20110509,000000,1570.00,1602.10,1570.00,1602.10,114995738, 0000
30SherkateBozorg,d,20110510,000000,1602.10,1624.80,1602.10,1624.60,189113267, 0000
30SherkateBozorg,d,20110511,000000,1624.60,1624.60,1608.90,1632.50,124373477, 0000
30SherkateBozorg,d,20110514,000000,1634.10,1634.10,1634.10,1634.10,141297709, 0000
30SherkateBozorg,d,20110515,000000,1634.10,1639.80,1625.00,1625.00,103486381, 0000
30SherkateBozorg,d,20110516,000000,1625.00,1625.90,1616.20,1616.20,66292730, 0000
30SherkateBozorg,d,20110517,000000,1616.20,1617.40,1614.50,1617.20,53368951, 0000
30SherkateBozorg,d,20110518,000000,1617.20,1630.00,1617.20,1630.00,142717786, 0000
30SherkateBozorg,d,20110521,000000,1630.00,1649.30,1630.00,1648.20,160481338, 0000
30SherkateBozorg,d,20110522,000000,1648.20,1652.30,1643.90,1644.70,102275994, 0000
30SherkateBozorg,d,20110523,000000,1644.70,1648.90,1641.40,1647.70,142069083, 0000
30SherkateBozorg,d,20110524,000000,1647.70,1648.90,1634.00,1634.00,114706567, 0000
30SherkateBozorg,d,20110525,000000,1634.00,1634.00,1595.80,1595.80,101797679, 0000
30SherkateBozorg,d,20110528,000000,1595.80,1597.10,1579.80,1580.10,93163713, 0000
30SherkateBozorg,d,20110529,000000,1595.80,1595.80,1548.80,1535.93,70931299, 0000
30SherkateBozorg,d,20110530,000000,1535.90,1535.90,1535.90,1556.00,110334691, 0000
30SherkateBozorg,d,20110531,000000,1555.96,1576.55,1555.96,1574.10,78310336, 0000
30SherkateBozorg,d,20110601,000000,1574.05,1574.06,1569.80,1568.69,67264724, 0000
30SherkateBozorg,d,20110606,000000,1568.70,1581.20,1568.70,1579.60,58707109, 0000
30SherkateBozorg,d,20110607,000000,1579.60,1579.60,1563.50,1563.60,44224363, 0000
30SherkateBozorg,d,20110608,000000,1563.60,1574.00,1555.40,1572.60,112122778, 0000
30SherkateBozorg,d,20110611,000000,1572.60,1583.40,1569.30,1569.30,110513770, 0000
30SherkateBozorg,d,20110612,000000,1569.30,1569.30,1558.50,1558.50,172058249, 0000
30SherkateBozorg,d,20110613,000000,1558.50,1571.90,1558.50,1570.40,177387758, 0000
30SherkateBozorg,d,20110614,000000,1570.40,1571.30,1554.90,1554.80,88062553, 0000
30SherkateBozorg,d,20110615,000000,1554.80,1555.40,1540.50,1540.50,74322686, 0000
30SherkateBozorg,d,20110618,000000,1540.50,1567.30,1540.50,1567.20,64002397, 0000
30SherkateBozorg,d,20110619,000000,1567.20,1571.90,1567.20,1569.70,52557989, 0000
30SherkateBozorg,d,20110620,000000,1569.70,1570.70,1565.10,1565.10,66010120, 0000
30SherkateBozorg,d,20110621,000000,1565.10,1573.80,1565.10,1573.30,76508551, 0000
30SherkateBozorg,d,20110622,000000,1573.30,1573.80,1571.00,1571.00,57258993, 0000
30SherkateBozorg,d,20110625,000000,1571.00,1571.00,1563.90,1563.90,38561600, 0000
30SherkateBozorg,d,20110626,000000,1563.90,1563.90,1537.80,1537.80,177174373, 0000
30SherkateBozorg,d,20110627,000000,1537.80,1537.80,1497.50,1497.50,202416689, 0000
30SherkateBozorg,d,20110628,000000,1497.50,1505.60,1496.60,1504.80,67217347, 0000
30SherkateBozorg,d,20110629,000000,1504.80,1528.40,1504.80,1528.40,48283954, 0000
30SherkateBozorg,d,20110702,000000,1528.40,1548.80,1528.40,1547.80,45557531, 0000
30SherkateBozorg,d,20110703,000000,1547.80,1552.60,1547.80,1548.60,55233471, 0000
30SherkateBozorg,d,20110704,000000,1548.60,1550.10,1547.40,1547.40,32249855, 0000
30SherkateBozorg,d,20110705,000000,1547.40,1563.10,1547.40,1559.90,72761052, 0000
30SherkateBozorg,d,20110706,000000,1559.90,1560.40,1557.50,1557.50,59616977, 0000
30SherkateBozorg,d,20110709,000000,1557.50,1560.00,1548.70,1548.70,46931827, 0000
30SherkateBozorg,d,20110710,000000,1548.70,1551.00,1540.10,1540.10,138485995, 0000
30SherkateBozorg,d,20110711,000000,1540.10,1540.40,1536.00,1539.10,223664267, 0000
30SherkateBozorg,d,20110712,000000,1539.10,1539.70,1530.60,1531.20,307709116, 0000
30SherkateBozorg,d,20110713,000000,1531.20,1531.50,1520.90,1521.30,209296551, 0000
30SherkateBozorg,d,20110716,000000,1521.30,1526.90,1521.30,1526.70,107704777, 0000
30SherkateBozorg,d,20110718,000000,1526.70,1538.60,1526.70,1538.60,201309416, 0000
30SherkateBozorg,d,20110719,000000,1538.60,1541.50,1538.40,1538.40,142627626, 0000
30SherkateBozorg,d,20110720,000000,1538.40,1546.10,1538.40,1546.10,41068999, 0000
30SherkateBozorg,d,20110723,000000,1546.10,1559.70,1546.10,1559.70,70769870, 0000
30SherkateBozorg,d,20110724,000000,1559.70,1586.20,1559.70,1586.00,60776051, 0000
30SherkateBozorg,d,20110725,000000,1586.00,1597.60,1586.00,1597.60,148913102, 0000
30SherkateBozorg,d,20110726,000000,1597.60,1609.20,1597.60,1607.20,120604259, 0000
30SherkateBozorg,d,20110727,000000,1607.20,1609.30,1606.00,1607.20,171872087, 0000
30SherkateBozorg,d,20110730,000000,1607.20,1607.90,1595.00,1595.00,44829306, 0000
30SherkateBozorg,d,20110731,000000,1595.00,1595.00,1580.50,1580.50,48408777, 0000
30SherkateBozorg,d,20110801,000000,1580.50,1593.80,1580.50,1593.20,258401521, 0000
30SherkateBozorg,d,20110802,000000,1593.20,1597.30,1593.20,1594.40,79302353, 0000
30SherkateBozorg,d,20110803,000000,1594.40,1600.70,1594.40,1599.50,91970658, 0000
30SherkateBozorg,d,20110806,000000,1599.50,1599.50,1572.70,1572.70,66120140, 0000
30SherkateBozorg,d,20110807,000000,1572.70,1572.70,1565.10,1565.10,46734145, 0000
30SherkateBozorg,d,20110808,000000,1565.10,1575.30,1565.10,1569.90,227131237, 0000
30SherkateBozorg,d,20110809,000000,1569.90,1569.90,1539.20,1539.20,94323212, 0000
30SherkateBozorg,d,20110810,000000,1539.20,1564.80,1539.20,1564.80,115354195, 0000
30SherkateBozorg,d,20110813,000000,1564.80,1573.20,1564.80,1572.90,64833747, 0000
30SherkateBozorg,d,20110814,000000,1572.90,1580.70,1572.90,1576.60,108630955, 0000
30SherkateBozorg,d,20110815,000000,1576.60,1576.60,1569.80,1569.80,59626486, 0000
30SherkateBozorg,d,20110816,000000,1569.80,1573.20,1568.10,1568.10,99633247, 0000
30SherkateBozorg,d,20110817,000000,1568.10,1579.20,1568.10,1579.20,96000024, 0000
30SherkateBozorg,d,20110820,000000,1579.20,1580.00,1575.30,1577.60,70372920, 0000
30SherkateBozorg,d,20110821,000000,1577.60,1578.30,1576.50,1576.60,43836894, 0000
30SherkateBozorg,d,20110823,000000,1576.60,1591.00,1576.60,1591.00,117510822, 0000
30SherkateBozorg,d,20110824,000000,1591.00,1598.80,1591.00,1598.80,185536956, 0000
30SherkateBozorg,d,20110827,000000,1598.80,1605.90,1598.80,1604.80,49023644, 0000
30SherkateBozorg,d,20110828,000000,1604.80,1604.80,1595.10,1595.10,200400243, 0000
30SherkateBozorg,d,20110829,000000,1595.10,1610.90,1594.40,1611.00,155935905, 0000
30SherkateBozorg,d,20110830,000000,1611.00,1630.60,1611.00,1630.60,219732025, 0000
30SherkateBozorg,d,20110903,000000,1630.60,1642.30,1629.90,1642.30,140188430, 0000
30SherkateBozorg,d,20110904,000000,1642.30,1654.70,1642.30,1653.80,290210841, 0000
30SherkateBozorg,d,20110905,000000,1653.80,1659.00,1653.50,1658.90,169249968, 0000
30SherkateBozorg,d,20110906,000000,1658.90,1681.80,1658.90,1681.80,147621165, 0000
30SherkateBozorg,d,20110907,000000,1681.80,1704.50,1681.80,1703.80,338070073, 0000
30SherkateBozorg,d,20110910,000000,1703.80,1716.60,1703.80,1715.60,285546194, 0000
30SherkateBozorg,d,20110911,000000,1715.60,1718.60,1715.60,1717.20,185252123, 0000
30SherkateBozorg,d,20110912,000000,1717.20,1719.50,1713.90,1714.00,145107589, 0000
30SherkateBozorg,d,20110913,000000,1714.00,1714.00,1701.70,1701.70,163319587, 0000
30SherkateBozorg,d,20110914,000000,1701.70,1701.80,1691.30,1691.30,94539099, 0000
30SherkateBozorg,d,20110917,000000,1691.30,1693.00,1689.70,1692.20,149039327, 0000
30SherkateBozorg,d,20110918,000000,1692.20,1697.70,1692.20,1697.50,102799482, 0000
30SherkateBozorg,d,20110919,000000,1697.50,1698.10,1695.10,1695.10,70905279, 0000
30SherkateBozorg,d,20110920,000000,1695.10,1695.10,1691.40,1691.70,98576172, 0000
30SherkateBozorg,d,20110921,000000,1691.70,1698.40,1691.70,1698.40,186393980, 0000
30SherkateBozorg,d,20110925,000000,1698.40,1698.40,1678.10,1678.10,276067753, 0000
30SherkateBozorg,d,20110926,000000,1678.10,1678.10,1664.40,1664.40,58343818, 0000
30SherkateBozorg,d,20110927,000000,1664.40,1673.80,1661.80,1673.80,66663080, 0000
30SherkateBozorg,d,20110928,000000,1673.80,1679.40,1673.80,1679.30,47916546, 0000
30SherkateBozorg,d,20111001,000000,1679.30,1679.60,1671.40,1671.50,31100774, 0000
30SherkateBozorg,d,20111002,000000,1671.50,1672.00,1669.70,1669.70,64871220, 0000
30SherkateBozorg,d,20111003,000000,1669.70,1673.10,1667.50,1667.50,85437072, 0000
30SherkateBozorg,d,20111004,000000,1667.50,1675.30,1667.50,1674.90,68261579, 0000
30SherkateBozorg,d,20111005,000000,1674.90,1680.90,1674.90,1680.00,114288267, 0000
30SherkateBozorg,d,20111008,000000,1680.00,1683.30,1680.00,1682.50,91146608, 0000
30SherkateBozorg,d,20111009,000000,1682.50,1682.50,1679.10,1679.10,42472094, 0000
30SherkateBozorg,d,20111010,000000,1679.10,1682.10,1679.00,1679.40,60875913, 0000
30SherkateBozorg,d,20111011,000000,1679.40,1688.00,1679.40,1688.00,144644631, 0000
30SherkateBozorg,d,20111012,000000,1688.00,1688.70,1683.50,1683.50,52968084, 0000
30SherkateBozorg,d,20111015,000000,1683.50,1683.50,1670.40,1670.40,54564190, 0000
30SherkateBozorg,d,20111016,000000,1670.40,1670.40,1639.90,1639.90,78642289, 0000
30SherkateBozorg,d,20111017,000000,1639.90,1639.90,1635.30,1635.30,172228312, 0000
30SherkateBozorg,d,20111018,000000,1635.30,1637.60,1635.00,1637.40,145591186, 0000
30SherkateBozorg,d,20111019,000000,1637.40,1640.10,1637.40,1639.70,168703004, 0000
30SherkateBozorg,d,20111022,000000,1639.70,1640.20,1636.30,1636.30,32740898, 0000
30SherkateBozorg,d,20111023,000000,1636.30,1636.30,1626.80,1626.80,52365134, 0000
30SherkateBozorg,d,20111024,000000,1626.80,1626.80,1618.80,1618.80,166812198, 0000
30SherkateBozorg,d,20111025,000000,1618.80,1624.40,1618.80,1624.30,139232961, 0000
30SherkateBozorg,d,20111026,000000,1624.30,1624.90,1621.80,1623.00,96559703, 0000
30SherkateBozorg,d,20111029,000000,1623.00,1626.30,1623.00,1623.60,25176410, 0000
30SherkateBozorg,d,20111030,000000,1623.60,1624.00,1614.80,1614.80,26680672, 0000
30SherkateBozorg,d,20111031,000000,1614.80,1614.80,1610.90,1610.90,17482879, 0000
30SherkateBozorg,d,20111101,000000,1610.90,1611.00,1606.90,1609.40,17922945, 0000
30SherkateBozorg,d,20111102,000000,1609.40,1613.30,1609.40,1613.10,68513942, 0000
30SherkateBozorg,d,20111105,000000,1613.10,1613.10,1604.00,1604.00,82144573, 0000
30SherkateBozorg,d,20111106,000000,1604.00,1604.00,1586.20,1586.20,72012486, 0000
30SherkateBozorg,d,20111108,000000,1586.20,1586.20,1566.80,1566.80,72045192, 0000
30SherkateBozorg,d,20111109,000000,1566.80,1572.20,1565.50,1572.20,160244942, 0000
30SherkateBozorg,d,20111112,000000,1572.20,1578.90,1572.20,1578.20,114410722, 0000
30SherkateBozorg,d,20111113,000000,1578.20,1578.40,1572.40,1572.40,108894211, 0000
30SherkateBozorg,d,20111114,000000,1572.40,1572.70,1571.90,1571.90,90333416, 0000
30SherkateBozorg,d,20111116,000000,1571.90,1571.90,1570.40,1570.40,132197485, 0000
30SherkateBozorg,d,20111119,000000,1570.40,1570.70,1569.60,1569.60,123221534, 0000
30SherkateBozorg,d,20111120,000000,1569.60,1569.60,1564.60,1564.60,122919118, 0000
30SherkateBozorg,d,20111121,000000,1564.60,1564.60,1559.30,1559.30,43518459, 0000
30SherkateBozorg,d,20111122,000000,1559.30,1559.60,1535.90,1535.90,59366896, 0000
30SherkateBozorg,d,20111123,000000,1535.90,1535.90,1515.60,1515.60,60559133, 0000
30SherkateBozorg,d,20111126,000000,1515.60,1515.60,1509.20,1509.20,35416081, 0000
30SherkateBozorg,d,20111127,000000,1509.20,1509.20,1481.50,1481.50,96335152, 0000
30SherkateBozorg,d,20111128,000000,1481.50,1481.50,1476.30,1476.50,82219644, 0000
30SherkateBozorg,d,20111129,000000,1476.50,1490.40,1476.50,1490.40,74834734, 0000
30SherkateBozorg,d,20111130,000000,1490.40,1490.50,1486.50,1486.90,100342604, 0000
30SherkateBozorg,d,20111203,000000,1486.90,1491.50,1485.10,1487.00,74693038, 0000
30SherkateBozorg,d,20111204,000000,1487.00,1505.50,1487.00,1505.50,66257448, 0000
30SherkateBozorg,d,20111207,000000,1505.50,1525.60,1505.50,1525.60,94394728, 0000
30SherkateBozorg,d,20111210,000000,1525.60,1532.10,1525.60,1526.00,138175068, 0000
30SherkateBozorg,d,20111211,000000,1526.00,1526.00,1512.40,1512.40,44975440, 0000
30SherkateBozorg,d,20111212,000000,1512.40,1513.40,1511.40,1511.40,26561455, 0000
30SherkateBozorg,d,20111213,000000,1511.40,1512.70,1511.40,1512.10,26537209, 0000
30SherkateBozorg,d,20111214,000000,1512.10,1512.20,1508.90,1508.90,27977514, 0000
30SherkateBozorg,d,20111217,000000,1508.90,1511.30,1506.60,1506.50,30173384, 0000
30SherkateBozorg,d,20111218,000000,1506.50,1510.20,1506.50,1509.30,47569989, 0000
30SherkateBozorg,d,20111219,000000,1509.30,1511.80,1509.30,1510.70,34799386, 0000
30SherkateBozorg,d,20111220,000000,1510.70,1510.70,1505.60,1505.60,39364059, 0000
30SherkateBozorg,d,20111221,000000,1505.60,1506.30,1498.10,1498.10,104815393, 0000
30SherkateBozorg,d,20111224,000000,1498.10,1498.10,1492.80,1492.80,57021608, 0000
30SherkateBozorg,d,20111225,000000,1492.80,1493.10,1490.10,1490.10,25030866, 0000
30SherkateBozorg,d,20111226,000000,1490.10,1490.10,1483.00,1483.00,57736837, 0000
30SherkateBozorg,d,20111227,000000,1483.00,1483.00,1480.90,1480.90,28769878, 0000
30SherkateBozorg,d,20111228,000000,1480.90,1481.00,1477.50,1477.50,28945405, 0000
30SherkateBozorg,d,20111231,000000,1477.50,1482.10,1477.50,1482.10,42016466, 0000
30SherkateBozorg,d,20120101,000000,1482.10,1487.60,1482.10,1485.90,45347670, 0000
30SherkateBozorg,d,20120102,000000,1485.90,1485.90,1481.60,1481.60,43739931, 0000
30SherkateBozorg,d,20120103,000000,1481.60,1493.90,1481.60,1493.90,48032341, 0000
30SherkateBozorg,d,20120104,000000,1493.90,1521.20,1493.90,1521.20,137856493, 0000
30SherkateBozorg,d,20120107,000000,1521.20,1527.20,1521.20,1526.30,53057750, 0000
30SherkateBozorg,d,20120108,000000,1526.30,1526.30,1523.70,1523.70,121801380, 0000
30SherkateBozorg,d,20120109,000000,1523.70,1540.30,1523.60,1540.20,80755980, 0000
30SherkateBozorg,d,20120110,000000,1540.20,1545.50,1540.20,1545.10,47835451, 0000
30SherkateBozorg,d,20120111,000000,1545.10,1560.10,1545.10,1560.10,210408454, 0000
30SherkateBozorg,d,20120115,000000,1560.10,1590.30,1560.10,1590.00,463652218, 0000
30SherkateBozorg,d,20120116,000000,1590.00,1596.80,1590.00,1594.90,99699746, 0000
30SherkateBozorg,d,20120117,000000,1594.90,1596.10,1569.00,1569.00,81915771, 0000
30SherkateBozorg,d,20120118,000000,1569.00,1582.40,1569.00,1582.40,82652034, 0000
30SherkateBozorg,d,20120121,000000,1582.40,1583.50,1579.80,1580.10,41129818, 0000
30SherkateBozorg,d,20120123,000000,1580.10,1580.70,1564.90,1564.90,58582823, 0000
30SherkateBozorg,d,20120125,000000,1564.90,1565.20,1560.20,1560.20,81563853, 0000
30SherkateBozorg,d,20120128,000000,1560.20,1574.20,1560.20,1574.20,43963086, 0000
30SherkateBozorg,d,20120129,000000,1574.20,1598.20,1574.20,1595.00,278274810, 0000
30SherkateBozorg,d,20120130,000000,1595.00,1595.20,1586.00,1586.00,48393841, 0000
30SherkateBozorg,d,20120131,000000,1586.00,1595.60,1584.30,1584.40,84517632, 0000
30SherkateBozorg,d,20120201,000000,1584.40,1587.80,1583.90,1583.90,67645281, 0000
30SherkateBozorg,d,20120204,000000,1583.90,1586.90,1578.30,1578.30,149278701, 0000
30SherkateBozorg,d,20120205,000000,1578.30,1578.30,1560.10,1560.10,48023470, 0000
30SherkateBozorg,d,20120206,000000,1560.10,1560.10,1546.20,1546.20,46335760, 0000
30SherkateBozorg,d,20120207,000000,1546.20,1546.20,1533.20,1533.20,55734441, 0000
30SherkateBozorg,d,20120208,000000,1533.20,1533.20,1529.50,1529.50,86944810, 0000
30SherkateBozorg,d,20120212,000000,1529.50,1529.70,1525.60,1525.60,30676416, 0000
30SherkateBozorg,d,20120213,000000,1525.60,1526.10,1522.90,1522.90,53018593, 0000
30SherkateBozorg,d,20120214,000000,1522.90,1518.80,1498.00,1498.00,77303265, 0000
30SherkateBozorg,d,20120215,000000,1498.00,1498.90,1490.30,1490.30,87790783, 0000
30SherkateBozorg,d,20120218,000000,1490.30,1492.10,1487.30,1487.30,69282404, 0000
30SherkateBozorg,d,20120219,000000,1487.30,1488.00,1482.50,1482.50,41373271, 0000
30SherkateBozorg,d,20120220,000000,1482.50,1483.30,1479.80,1479.80,29740495, 0000
30SherkateBozorg,d,20120221,000000,1479.80,1488.30,1479.80,1483.40,61712483, 0000
30SherkateBozorg,d,20120222,000000,1483.40,1485.70,1483.40,1484.40,49890986, 0000
30SherkateBozorg,d,20120225,000000,1484.40,1485.70,1481.70,1481.70,237822754, 0000
30SherkateBozorg,d,20120226,000000,1481.70,1483.10,1481.40,1483.10,105607285, 0000
30SherkateBozorg,d,20120227,000000,1483.30,1489.00,1483.30,1488.80,44202889, 0000
30SherkateBozorg,d,20120228,000000,1491.10,1500.50,1491.10,1500.30,55047169, 0000
30SherkateBozorg,d,20120229,000000,1502.50,1509.60,1502.50,1507.50,166529423, 0000
30SherkateBozorg,d,20120303,000000,1507.70,1508.60,1507.70,1507.90,48157422, 0000
30SherkateBozorg,d,20120304,000000,1508.00,1508.40,1507.40,1507.80,41102973, 0000
30SherkateBozorg,d,20120305,000000,1507.90,1507.90,1499.20,1499.20,51522025, 0000
30SherkateBozorg,d,20120306,000000,1500.30,1500.60,1497.00,1497.00,40091688, 0000
30SherkateBozorg,d,20120307,000000,1497.20,1502.90,1497.20,1502.70,49746353, 0000
30SherkateBozorg,d,20120310,000000,1502.70,1505.30,1502.70,1503.10,138340447, 0000
30SherkateBozorg,d,20120311,000000,1503.70,1512.40,1503.70,1508.40,76409146, 0000
30SherkateBozorg,d,20120312,000000,1508.50,1508.60,1492.20,1492.20,74285809, 0000
30SherkateBozorg,d,20120313,000000,1490.20,1490.20,1486.20,1486.70,50212818, 0000
30SherkateBozorg,d,20120314,000000,1486.80,1495.20,1486.80,1495.20,55870371, 0000
30SherkateBozorg,d,20120317,000000,1493.10,1501.30,1492.40,1501.30,60154906, 0000
30SherkateBozorg,d,20120318,000000,1501.60,1522.50,1501.60,1522.50,274995576, 0000
30SherkateBozorg,d,20120324,000000,1522.60,1545.00,1522.60,1545.00,147483800, 0000
30SherkateBozorg,d,20120325,000000,1547.60,1559.30,1547.60,1558.90,81890134, 0000
30SherkateBozorg,d,20120326,000000,1559.20,1559.20,1555.30,1555.30,31155191, 0000
30SherkateBozorg,d,20120327,000000,1556.40,1562.30,1556.30,1562.30,38388537, 0000
30SherkateBozorg,d,20120328,000000,1562.40,1562.50,1560.70,1561.60,49111461, 0000
30SherkateBozorg,d,20120402,000000,1561.60,1562.30,1557.30,1557.30,47158584, 0000
30SherkateBozorg,d,20120403,000000,1557.20,1557.20,1545.90,1545.90,140058781, 0000
30SherkateBozorg,d,20120404,000000,1545.80,1546.20,1540.80,1540.80,41685020, 0000
30SherkateBozorg,d,20120407,000000,1540.80,1542.90,1538.40,1538.40,155937250, 0000
30SherkateBozorg,d,20120408,000000,1539.60,1546.80,1539.60,1543.00,194372700, 0000
30SherkateBozorg,d,20120409,000000,1543.00,1544.90,1542.40,1542.40,63002314, 0000
30SherkateBozorg,d,20120410,000000,1539.60,1555.10,1539.50,1553.00,81185726, 0000
30SherkateBozorg,d,20120411,000000,1554.20,1563.60,1553.30,1563.60,80609717, 0000
30SherkateBozorg,d,20120414,000000,1564.60,1576.10,1564.60,1576.10,65193071, 0000
30SherkateBozorg,d,20120415,000000,1589.00,1606.60,1589.00,1606.60,117118556, 0000
30SherkateBozorg,d,20120416,000000,1615.90,1617.90,1606.60,1606.80,133035474, 0000
30SherkateBozorg,d,20120417,000000,1606.50,1606.50,1600.80,1601.50,64681893, 0000
30SherkateBozorg,d,20120418,000000,1602.20,1603.80,1601.10,1601.20,85396755, 0000
30SherkateBozorg,d,20120421,000000,1603.60,1603.90,1595.50,1595.50,55252159, 0000
30SherkateBozorg,d,20120422,000000,1595.50,1595.70,1590.80,1590.80,37519073, 0000
30SherkateBozorg,d,20120423,000000,1591.20,1591.80,1583.60,1583.60,49576599, 0000
30SherkateBozorg,d,20120424,000000,1583.60,1585.00,1582.90,1583.90,57769935, 0000
30SherkateBozorg,d,20120428,000000,1583.90,1583.90,1573.20,1573.20,64989270, 0000
30SherkateBozorg,d,20120429,000000,1573.40,1573.40,1564.40,1564.40,91712125, 0000
30SherkateBozorg,d,20120430,000000,1564.40,1566.90,1564.40,1566.90,57865334, 0000
30SherkateBozorg,d,20120501,000000,1567.00,1570.60,1565.50,1570.60,74154931, 0000
30SherkateBozorg,d,20120502,000000,1570.60,1574.90,1570.60,1573.90,216726218, 0000
30SherkateBozorg,d,20120505,000000,1577.40,1584.80,1577.40,1577.90,234773456, 0000
30SherkateBozorg,d,20120506,000000,1577.90,1580.90,1577.70,1580.10,294848911, 0000
30SherkateBozorg,d,20120507,000000,1579.80,1583.10,1579.40,1579.80,407204176, 0000
30SherkateBozorg,d,20120508,000000,1579.90,1579.90,1577.90,1577.90,145682323, 0000
30SherkateBozorg,d,20120509,000000,1577.90,1577.90,1574.80,1574.80,152881558, 0000
30SherkateBozorg,d,20120512,000000,1574.80,1574.80,1565.40,1565.80,48720450, 0000
30SherkateBozorg,d,20120513,000000,1569.20,1570.40,1549.70,1550.10,42130045, 0000
30SherkateBozorg,d,20120514,000000,1550.10,1552.20,1549.40,1549.70,63399923, 0000
30SherkateBozorg,d,20120515,000000,1549.80,1550.00,1544.50,1544.50,34650047, 0000
30SherkateBozorg,d,20120516,000000,1544.50,1544.60,1541.30,1541.30,29502740, 0000
30SherkateBozorg,d,20120519,000000,1541.50,1542.20,1537.80,1537.80,46504199, 0000
30SherkateBozorg,d,20120520,000000,1537.90,1539.10,1535.90,1535.90,39105838, 0000
30SherkateBozorg,d,20120521,000000,1536.30,1547.10,1536.30,1547.00,93697732, 0000
30SherkateBozorg,d,20120522,000000,1547.10,1550.00,1547.10,1549.90,54685970, 0000
30SherkateBozorg,d,20120523,000000,1550.20,1563.90,1550.20,1563.90,53083600, 0000
30SherkateBozorg,d,20120526,000000,1562.50,1562.80,1553.30,1553.30,70305797, 0000
30SherkateBozorg,d,20120527,000000,1553.20,1554.30,1552.30,1552.30,47963021, 0000
30SherkateBozorg,d,20120528,000000,1552.40,1552.60,1547.10,1547.10,39439902, 0000
30SherkateBozorg,d,20120529,000000,1547.10,1547.20,1542.90,1542.90,36438276, 0000
30SherkateBozorg,d,20120530,000000,1542.90,1542.90,1538.30,1538.30,33900660, 0000
30SherkateBozorg,d,20120602,000000,1538.30,1538.90,1537.40,1537.40,130973126, 0000
30SherkateBozorg,d,20120605,000000,1537.40,1537.80,1534.10,1534.10,133715404, 0000
30SherkateBozorg,d,20120606,000000,1534.10,1534.20,1530.60,1530.60,45271880, 0000
30SherkateBozorg,d,20120609,000000,1530.50,1530.50,1515.90,1515.90,49677486, 0000
30SherkateBozorg,d,20120610,000000,1514.50,1518.90,1510.90,1510.90,115457455, 0000
30SherkateBozorg,d,20120611,000000,1511.00,1513.70,1510.60,1512.90,101971321, 0000
30SherkateBozorg,d,20120612,000000,1513.30,1514.50,1513.30,1514.20,131800002, 0000
30SherkateBozorg,d,20120613,000000,1511.40,1514.60,1511.30,1514.60,74954198, 0000
30SherkateBozorg,d,20120616,000000,1514.60,1514.60,1512.10,1512.10,26626110, 0000
30SherkateBozorg,d,20120617,000000,1512.10,1512.10,1507.60,1507.60,31204560, 0000
30SherkateBozorg,d,20120619,000000,1507.60,1507.60,1505.30,1505.30,22917075, 0000
30SherkateBozorg,d,20120620,000000,1505.20,1505.40,1496.80,1496.80,43495977, 0000
30SherkateBozorg,d,20120623,000000,1496.60,1496.60,1485.40,1485.40,88387517, 0000
30SherkateBozorg,d,20120624,000000,1484.40,1484.40,1464.50,1464.50,143573689, 0000
30SherkateBozorg,d,20120625,000000,1464.30,1464.40,1457.60,1457.60,150695897, 0000
30SherkateBozorg,d,20120626,000000,1456.90,1456.90,1443.60,1443.60,41162400, 0000
30SherkateBozorg,d,20120627,000000,1439.60,1439.90,1423.90,1423.90,87818689, 0000
30SherkateBozorg,d,20120630,000000,1424.20,1430.70,1424.20,1430.50,36253057, 0000
30SherkateBozorg,d,20120701,000000,1430.90,1434.10,1430.90,1434.10,48296328, 0000
30SherkateBozorg,d,20120702,000000,1435.40,1440.40,1435.40,1440.40,108004630, 0000
30SherkateBozorg,d,20120703,000000,1440.90,1445.40,1440.60,1444.90,165934916, 0000
30SherkateBozorg,d,20120704,000000,1445.80,1446.90,1443.40,1443.80,66127943, 0000
30SherkateBozorg,d,20120707,000000,1443.90,1444.20,1443.10,1443.10,24644246, 0000
30SherkateBozorg,d,20120708,000000,1440.80,1444.60,1430.80,1430.80,57806986, 0000
30SherkateBozorg,d,20120709,000000,1430.80,1430.90,1424.70,1424.70,43862948, 0000
30SherkateBozorg,d,20120710,000000,1424.70,1425.70,1423.90,1425.60,70246662, 0000
30SherkateBozorg,d,20120711,000000,1426.00,1432.80,1426.00,1432.80,347669643, 0000
30SherkateBozorg,d,20120714,000000,1433.00,1435.90,1433.00,1435.50,69888620, 0000
30SherkateBozorg,d,20120715,000000,1435.50,1435.60,1427.60,1427.60,118549298, 0000
30SherkateBozorg,d,20120716,000000,1426.80,1426.80,1419.20,1419.40,69760416, 0000
30SherkateBozorg,d,20120717,000000,1419.40,1419.40,1412.40,1412.40,474207807, 0000
30SherkateBozorg,d,20120718,000000,1412.30,1412.90,1412.10,1412.90,26380442, 0000
30SherkateBozorg,d,20120721,000000,1412.90,1413.00,1407.50,1407.50,25203118, 0000
30SherkateBozorg,d,20120722,000000,1407.50,1408.00,1405.60,1405.80,39146751, 0000
30SherkateBozorg,d,20120723,000000,1405.80,1409.50,1405.80,1408.80,55381468, 0000
30SherkateBozorg,d,20120724,000000,1409.40,1417.90,1409.40,1416.00,41897537, 0000
30SherkateBozorg,d,20120725,000000,1416.30,1418.90,1416.30,1416.90,81685768, 0000
30SherkateBozorg,d,20120728,000000,1418.50,1418.60,1413.50,1413.50,67811857, 0000
30SherkateBozorg,d,20120729,000000,1413.40,1413.40,1395.90,1395.90,54668828, 0000
30SherkateBozorg,d,20120730,000000,1395.10,1395.10,1381.10,1381.10,61733934, 0000
30SherkateBozorg,d,20120731,000000,1380.90,1382.70,1380.90,1381.80,70742427, 0000
30SherkateBozorg,d,20120801,000000,1381.80,1382.40,1381.00,1381.00,67500321, 0000
30SherkateBozorg,d,20120804,000000,1380.90,1380.90,1366.10,1366.10,70574915, 0000
30SherkateBozorg,d,20120805,000000,1365.40,1365.40,1348.40,1348.40,101986133, 0000
30SherkateBozorg,d,20120806,000000,1348.30,1349.80,1340.90,1340.90,274559378, 0000
30SherkateBozorg,d,20120807,000000,1340.90,1341.00,1331.00,1331.00,148875250, 0000
30SherkateBozorg,d,20120808,000000,1330.60,1330.60,1323.80,1325.80,139697747, 0000
30SherkateBozorg,d,20120811,000000,1326.00,1333.30,1326.00,1333.30,33996150, 0000
30SherkateBozorg,d,20120812,000000,1334.00,1337.70,1334.00,1337.50,41331929, 0000
30SherkateBozorg,d,20120813,000000,1337.50,1340.70,1337.50,1340.70,80155127, 0000
30SherkateBozorg,d,20120814,000000,1340.80,1345.70,1340.80,1345.70,32422557, 0000
30SherkateBozorg,d,20120815,000000,1346.00,1348.50,1346.00,1348.50,26874141, 0000
30SherkateBozorg,d,20120818,000000,1348.60,1351.70,1348.60,1351.70,25152527, 0000
30SherkateBozorg,d,20120819,000000,1351.70,1351.70,1351.70,1351.70,0, 0000
30SherkateBozorg,d,20120821,000000,1352.90,1362.00,1352.90,1362.00,32230425, 0000
30SherkateBozorg,d,20120822,000000,1363.30,1366.90,1363.30,1366.80,318312959, 0000
30SherkateBozorg,d,20120825,000000,1370.10,1374.40,1370.10,1374.40,207563610, 0000
30SherkateBozorg,d,20120826,000000,1381.40,1384.60,1381.40,1382.90,147280529, 0000
30SherkateBozorg,d,20120827,000000,1383.10,1386.70,1382.80,1386.60,43207565, 0000
30SherkateBozorg,d,20120902,000000,1386.70,1391.90,1386.70,1391.90,35655297, 0000
30SherkateBozorg,d,20120903,000000,1391.70,1412.40,1391.60,1412.40,105273122, 0000
30SherkateBozorg,d,20120904,000000,1411.40,1432.40,1410.80,1432.40,105607136, 0000
30SherkateBozorg,d,20120905,000000,1434.90,1449.20,1434.90,1447.10,219254803, 0000
30SherkateBozorg,d,20120908,000000,1447.50,1459.00,1447.50,1458.60,147531872, 0000
30SherkateBozorg,d,20120909,000000,1459.20,1459.30,1443.00,1443.00,65440835, 0000
30SherkateBozorg,d,20120910,000000,1443.30,1454.20,1443.10,1454.20,74836000, 0000
30SherkateBozorg,d,20120911,000000,1454.40,1464.80,1454.20,1463.30,138415069, 0000
30SherkateBozorg,d,20120915,000000,1470.00,1488.80,1470.00,1488.30,180958077, 0000
30SherkateBozorg,d,20120916,000000,1488.70,1489.00,1483.20,1483.20,136323368, 0000
30SherkateBozorg,d,20120917,000000,1484.50,1498.00,1484.50,1498.00,204712869, 0000
30SherkateBozorg,d,20120918,000000,1495.30,1501.00,1494.70,1497.90,204176756, 0000
30SherkateBozorg,d,20120919,000000,1497.70,1497.80,1489.10,1489.10,438074101, 0000
30SherkateBozorg,d,20120922,000000,1489.50,1510.50,1489.50,1510.50,230770572, 0000
30SherkateBozorg,d,20120923,000000,1513.70,1528.80,1513.70,1528.60,227225244, 0000
30SherkateBozorg,d,20120924,000000,1528.60,1529.70,1525.50,1527.40,125011340, 0000
30SherkateBozorg,d,20120925,000000,1530.40,1548.20,1528.40,1548.20,173608371, 0000
30SherkateBozorg,d,20120926,000000,1551.40,1593.50,1551.40,1593.50,339803486, 0000
30SherkateBozorg,d,20120929,000000,1608.80,1638.90,1608.80,1638.90,223768284, 0000
30SherkateBozorg,d,20120930,000000,1656.20,1670.50,1656.20,1663.70,337839338, 0000
30SherkateBozorg,d,20121001,000000,1665.80,1666.60,1633.30,1633.30,120088226, 0000
30SherkateBozorg,d,20121002,000000,1629.80,1631.00,1620.60,1627.00,274263856, 0000
30SherkateBozorg,d,20121003,000000,1636.80,1654.70,1636.80,1653.60,353168892, 0000
30SherkateBozorg,d,20121006,000000,1652.60,1652.60,1631.20,1631.20,171916081, 0000
30SherkateBozorg,d,20121007,000000,1631.30,1636.30,1631.20,1632.40,153662106, 0000
30SherkateBozorg,d,20121008,000000,1635.00,1644.90,1635.00,1644.70,92932951, 0000
30SherkateBozorg,d,20121009,000000,1646.00,1649.10,1644.00,1644.00,270441317, 0000
30SherkateBozorg,d,20121010,000000,1643.80,1643.80,1628.20,1628.30,88458571, 0000
30SherkateBozorg,d,20121013,000000,1628.10,1628.10,1608.70,1608.70,53941241, 0000
30SherkateBozorg,d,20121014,000000,1608.20,1615.40,1605.90,1615.30,89901300, 0000
30SherkateBozorg,d,20121015,000000,1615.60,1638.50,1615.60,1637.30,100106776, 0000
30SherkateBozorg,d,20121016,000000,1638.10,1654.00,1635.80,1652.70,147188519, 0000
30SherkateBozorg,d,20121017,000000,1654.60,1670.80,1654.60,1670.80,138178445, 0000
30SherkateBozorg,d,20121020,000000,1675.30,1695.00,1675.30,1694.80,158062501, 0000
30SherkateBozorg,d,20121021,000000,1697.40,1707.40,1697.40,1705.80,203583141, 0000
30SherkateBozorg,d,20121022,000000,1704.60,1747.00,1704.60,1744.40,186283106, 0000
30SherkateBozorg,d,20121023,000000,1744.10,1744.10,1738.00,1738.00,96189081, 0000
30SherkateBozorg,d,20121024,000000,1735.50,1742.10,1734.40,1742.10,230817642, 0000
30SherkateBozorg,d,20121027,000000,1742.70,1765.50,1742.70,1763.90,198068671, 0000
30SherkateBozorg,d,20121028,000000,1764.90,1765.00,1760.10,1760.10,132415772, 0000
30SherkateBozorg,d,20121029,000000,1760.60,1760.60,1756.60,1756.70,162075204, 0000
30SherkateBozorg,d,20121030,000000,1756.80,1761.30,1756.80,1756.80,172760443, 0000
30SherkateBozorg,d,20121031,000000,1756.50,1756.50,1742.70,1742.80,91742867, 0000
30SherkateBozorg,d,20121104,000000,1742.90,1759.20,1742.90,1754.30,114703794, 0000
30SherkateBozorg,d,20121105,000000,1754.10,1754.10,1726.00,1726.60,115927110, 0000
30SherkateBozorg,d,20121106,000000,1726.80,1745.30,1726.80,1742.40,176292406, 0000
30SherkateBozorg,d,20121107,000000,1754.50,1768.10,1754.50,1768.10,172603439, 0000
30SherkateBozorg,d,20121110,000000,1770.80,1773.70,1758.50,1758.50,125616988, 0000
30SherkateBozorg,d,20121111,000000,1758.10,1758.10,1743.00,1743.00,192626438, 0000
30SherkateBozorg,d,20121112,000000,1742.80,1742.80,1735.00,1735.00,225249845, 0000
30SherkateBozorg,d,20121113,000000,1734.80,1746.70,1734.80,1746.50,119660207, 0000
30SherkateBozorg,d,20121114,000000,1746.80,1755.00,1746.80,1753.00,235286390, 0000
30SherkateBozorg,d,20121117,000000,1753.00,1753.00,1739.10,1739.10,78775784, 0000
30SherkateBozorg,d,20121118,000000,1739.20,1739.30,1733.80,1733.80,91413601, 0000
30SherkateBozorg,d,20121119,000000,1736.50,1736.90,1722.50,1722.50,206810352, 0000
30SherkateBozorg,d,20121120,000000,1724.00,1728.40,1723.40,1728.40,98315331, 0000
30SherkateBozorg,d,20121121,000000,1731.00,1738.50,1731.00,1738.40,89734136, 0000
30SherkateBozorg,d,20121126,000000,1738.70,1759.90,1738.70,1759.90,107589669, 0000
30SherkateBozorg,d,20121127,000000,1765.20,1789.00,1765.20,1789.00,247255179, 0000
30SherkateBozorg,d,20121128,000000,1794.20,1813.60,1794.20,1813.40,210428517, 0000
30SherkateBozorg,d,20121201,000000,1817.40,1838.70,1817.40,1838.10,266016863, 0000
30SherkateBozorg,d,20121202,000000,1843.60,1870.30,1843.60,1865.60,374330301, 0000
30SherkateBozorg,d,20121203,000000,1866.20,1866.30,1857.00,1857.00,206005363, 0000
30SherkateBozorg,d,20121204,000000,1857.40,1863.20,1857.40,1859.50,225969824, 0000
30SherkateBozorg,d,20121205,000000,1860.40,1875.00,1859.60,1874.70,308439323, 0000
30SherkateBozorg,d,20121208,000000,1877.70,1908.50,1877.70,1906.20,219638886, 0000
30SherkateBozorg,d,20121209,000000,1906.00,1909.10,1900.10,1909.10,461246350, 0000
30SherkateBozorg,d,20121210,000000,1910.60,1931.70,1910.60,1925.10,387488482, 0000
30SherkateBozorg,d,20121211,000000,1925.60,1933.00,1925.60,1928.20,108471506, 0000
30SherkateBozorg,d,20121212,000000,1929.10,1929.10,1908.80,1908.90,120635749, 0000
30SherkateBozorg,d,20121215,000000,1909.20,1925.40,1909.20,1923.00,227576789, 0000
30SherkateBozorg,d,20121216,000000,1923.60,1935.80,1923.60,1935.30,169052416, 0000
30SherkateBozorg,d,20121217,000000,1938.20,1973.70,1938.20,1973.70,346107765, 0000
30SherkateBozorg,d,20121218,000000,1988.20,2004.70,1988.20,2004.70,300216399, 0000
30SherkateBozorg,d,20121219,000000,2006.40,2044.60,2006.40,2041.80,160653523, 0000
30SherkateBozorg,d,20121222,000000,2045.50,2053.10,2040.50,2052.70,311133649, 0000
30SherkateBozorg,d,20121223,000000,2057.10,2100.80,2057.10,2100.80,656890856, 0000
30SherkateBozorg,d,20121224,000000,2114.00,2146.10,2114.00,2145.00,210250778, 0000
30SherkateBozorg,d,20121225,000000,2145.00,2156.40,2122.90,2122.90,377669104, 0000
30SherkateBozorg,d,20121226,000000,2122.50,2154.30,2122.20,2149.90,209240795, 0000
30SherkateBozorg,d,20121229,000000,2153.70,2154.20,2127.80,2129.40,219244914, 0000
30SherkateBozorg,d,20121230,000000,2131.70,2131.90,2094.40,2097.20,164475218, 0000
30SherkateBozorg,d,20121231,000000,2104.80,2138.20,2104.20,2136.90,212097456, 0000
30SherkateBozorg,d,20130101,000000,2142.40,2149.40,2142.40,2143.00,138405478, 0000
30SherkateBozorg,d,20130102,000000,2142.90,2142.90,2119.60,2119.60,168008887, 0000
30SherkateBozorg,d,20130106,000000,2119.60,2119.60,2080.60,2080.60,74289490, 0000
30SherkateBozorg,d,20130107,000000,2080.30,2080.30,2076.40,2079.50,87552267, 0000
30SherkateBozorg,d,20130108,000000,2079.90,2096.00,2079.90,2096.00,149463265, 0000
30SherkateBozorg,d,20130109,000000,2096.10,2106.20,2095.90,2106.20,103254492, 0000
30SherkateBozorg,d,20130113,000000,2108.40,2132.60,2108.40,2130.00,209406933, 0000
30SherkateBozorg,d,20130114,000000,2133.00,2154.20,2133.00,2153.10,294265843, 0000
30SherkateBozorg,d,20130115,000000,2156.10,2177.80,2156.10,2170.70,276466322, 0000
30SherkateBozorg,d,20130116,000000,2170.20,2171.30,2163.70,2171.10,159496460, 0000
30SherkateBozorg,d,20130119,000000,2165.00,2165.00,2136.80,2136.80,119452444, 0000
30SherkateBozorg,d,20130120,000000,2135.30,2135.30,2117.90,2117.90,115967103, 0000
30SherkateBozorg,d,20130121,000000,2116.90,2118.00,2092.40,2092.40,114881703, 0000
30SherkateBozorg,d,20130122,000000,2089.80,2089.80,2048.80,2048.80,166355549, 0000
30SherkateBozorg,d,20130123,000000,2054.80,2089.00,2054.80,2086.30,171705713, 0000
30SherkateBozorg,d,20130126,000000,2093.60,2097.50,2093.60,2095.70,189358259, 0000
30SherkateBozorg,d,20130127,000000,2084.80,2086.00,2046.50,2046.50,460741195, 0000
30SherkateBozorg,d,20130128,000000,2045.60,2045.60,2040.10,2045.30,138141312, 0000
30SherkateBozorg,d,20130130,000000,2044.80,2045.40,2036.90,2036.90,119232972, 0000
30SherkateBozorg,d,20130202,000000,2037.80,2054.00,2037.80,2052.20,122335576, 0000
30SherkateBozorg,d,20130203,000000,2052.60,2052.90,2046.80,2046.80,132096473, 0000
30SherkateBozorg,d,20130204,000000,2045.80,2045.83,2028.02,2028.02,145908587, 0000
30SherkateBozorg,d,20130205,000000,2028.01,2032.05,2027.79,2028.29,252577682, 0000
30SherkateBozorg,d,20130206,000000,2030.24,2055.77,2030.24,2055.77,270878920, 0000
30SherkateBozorg,d,20130209,000000,2056.99,2064.65,2056.99,2064.47,210811242, 0000
30SherkateBozorg,d,20130211,000000,2065.71,2076.88,2065.71,2076.88,298434704, 0000
30SherkateBozorg,d,20130212,000000,2077.42,2091.55,2077.42,2086.70,328872494, 0000
30SherkateBozorg,d,20130213,000000,2086.88,2086.88,2076.47,2077.29,98034514, 0000
30SherkateBozorg,d,20130216,000000,2077.64,2078.19,2071.77,2071.77,157927980, 0000
30SherkateBozorg,d,20130217,000000,2071.80,2074.30,2069.80,2069.80,111636547, 0000
30SherkateBozorg,d,20130218,000000,2070.00,2072.20,2065.90,2065.90,175458309, 0000
30SherkateBozorg,d,20130219,000000,2066.20,2066.60,2054.70,2054.80,79809641, 0000
30SherkateBozorg,d,20130220,000000,2055.00,2055.30,2041.60,2043.00,73044994, 0000
30SherkateBozorg,d,20130223,000000,2043.60,2044.20,2018.80,2018.80,92040370, 0000
30SherkateBozorg,d,20130224,000000,2019.60,2019.59,1990.44,1990.44,136104675, 0000
30SherkateBozorg,d,20130225,000000,1990.60,1990.60,1959.30,1959.30,194341807, 0000
30SherkateBozorg,d,20130226,000000,1959.30,1974.40,1956.50,1974.40,177748644, 0000
30SherkateBozorg,d,20130227,000000,1973.70,1989.20,1973.70,1979.40,408655210, 0000
30SherkateBozorg,d,20130302,000000,1978.00,1978.00,1950.70,1950.70,112555356, 0000
30SherkateBozorg,d,20130303,000000,1947.90,1949.90,1931.60,1934.40,290063643, 0000
30SherkateBozorg,d,20130304,000000,1935.00,1943.20,1935.00,1937.50,141740905, 0000
30SherkateBozorg,d,20130305,000000,1940.80,1951.17,1931.69,1931.69,177521409, 0000
30SherkateBozorg,d,20130306,000000,1933.60,1933.59,1928.37,1928.37,95843875, 0000
30SherkateBozorg,d,20130309,000000,1928.50,1928.61,1904.78,1904.78,158849643, 0000
30SherkateBozorg,d,20130310,000000,1906.10,1926.78,1905.97,1926.61,100546448, 0000
30SherkateBozorg,d,20130311,000000,1928.40,1928.48,1922.03,1926.15,255454188, 0000
30SherkateBozorg,d,20130312,000000,1928.10,1941.27,1928.09,1941.27,134232378, 0000
30SherkateBozorg,d,20130313,000000,1944.60,1979.73,1944.63,1979.73,232923239, 0000
30SherkateBozorg,d,20130316,000000,1982.30,1993.23,1977.70,1977.70,758108069, 0000
30SherkateBozorg,d,20130317,000000,1977.60,1977.72,1969.25,1969.79,605442233, 0000
30SherkateBozorg,d,20130318,000000,1970.10,2004.62,1970.14,2004.62,203637659, 0000
30SherkateBozorg,d,20130325,000000,2005.80,2036.25,2005.80,2036.25,40480151, 0000
30SherkateBozorg,d,20130326,000000,2039.50,2078.03,2039.47,2078.03,65899079, 0000
30SherkateBozorg,d,20130327,000000,2092.20,2094.16,2092.02,2093.54,75455698, 0000
30SherkateBozorg,d,20130330,000000,2094.50,2095.50,2089.94,2090.39,47164263, 0000
30SherkateBozorg,d,20130331,000000,2090.50,2097.29,2090.49,2097.29,38959706, 0000
30SherkateBozorg,d,20130403,000000,2098.60,2108.23,2097.43,2107.45,125866624, 0000
30SherkateBozorg,d,20130406,000000,2109.60,2118.21,2106.57,2106.58,126266403, 0000
30SherkateBozorg,d,20130407,000000,2106.90,2107.01,2092.00,2092.00,81984063, 0000
30SherkateBozorg,d,20130408,000000,2092.10,2093.14,2083.71,2083.71,104136068, 0000
30SherkateBozorg,d,20130409,000000,2085.20,2100.74,2085.18,2099.45,122507512, 0000
30SherkateBozorg,d,20130410,000000,2099.90,2099.89,2089.77,2089.77,108957977, 0000
30SherkateBozorg,d,20130413,000000,2090.50,2090.48,2070.62,2070.62,100424974, 0000
30SherkateBozorg,d,20130415,000000,2070.90,2082.96,2070.87,2082.93,95319659, 0000
30SherkateBozorg,d,20130416,000000,2083.70,2085.57,2081.66,2082.28,151879758, 0000
30SherkateBozorg,d,20130417,000000,2082.40,2082.40,2064.71,2064.71,111405267, 0000
30SherkateBozorg,d,20130420,000000,2064.60,2064.63,2043.39,2043.40,94806349, 0000
30SherkateBozorg,d,20130421,000000,2043.20,2043.16,2036.22,2042.60,89597962, 0000
30SherkateBozorg,d,20130422,000000,2043.00,2076.94,2042.95,2076.94,81791226, 0000
30SherkateBozorg,d,20130423,000000,2079.00,2110.91,2079.03,2110.91,99427267, 0000
30SherkateBozorg,d,20130424,000000,2113.50,2125.91,2113.51,2125.13,115866632, 0000
30SherkateBozorg,d,20130427,000000,2133.60,2138.71,2133.62,2135.43,104751611, 0000
30SherkateBozorg,d,20130428,000000,2143.60,2145.22,2138.39,2138.39,99408998, 0000
30SherkateBozorg,d,20130429,000000,2140.40,2176.13,2140.42,2176.13,182382678, 0000
30SherkateBozorg,d,20130430,000000,2180.10,2205.35,2180.11,2201.61,156794459, 0000
30SherkateBozorg,d,20130501,000000,2202.60,2232.24,2202.64,2232.24,239856924, 0000
30SherkateBozorg,d,20130504,000000,2245.00,2265.53,2245.05,2263.46,211485507, 0000
30SherkateBozorg,d,20130505,000000,2275.70,2281.09,2264.38,2265.42,226006502, 0000
30SherkateBozorg,d,20130506,000000,2265.60,2272.22,2260.87,2261.15,166614704, 0000
30SherkateBozorg,d,20130507,000000,2261.00,2260.97,2234.94,2234.94,65483635, 0000
30SherkateBozorg,d,20130508,000000,2234.90,2235.38,2224.95,2224.95,120190570, 0000
30SherkateBozorg,d,20130511,000000,2224.50,2252.34,2224.46,2252.32,129058538, 0000
30SherkateBozorg,d,20130512,000000,2266.40,2276.77,2261.83,2261.83,137543210, 0000
30SherkateBozorg,d,20130513,000000,2259.30,2259.26,2222.88,2222.88,60628199, 0000
30SherkateBozorg,d,20130514,000000,2217.80,2217.80,2181.04,2181.04,74391639, 0000
30SherkateBozorg,d,20130515,000000,2182.70,2192.02,2161.99,2162.12,116884359, 0000
30SherkateBozorg,d,20130518,000000,2161.40,2161.40,2134.19,2134.21,47094986, 0000
30SherkateBozorg,d,20130519,000000,2129.40,2129.36,2113.42,2116.72,85377583, 0000
30SherkateBozorg,d,20130520,000000,2117.50,2128.00,2117.50,2127.78,48456881, 0000
30SherkateBozorg,d,20130521,000000,2128.80,2130.33,2122.79,2123.26,55350058, 0000
30SherkateBozorg,d,20130522,000000,2121.70,2121.75,2112.96,2116.53,66043792, 0000
30SherkateBozorg,d,20130525,000000,2116.60,2146.41,2116.62,2146.41,52834467, 0000
30SherkateBozorg,d,20130526,000000,2152.00,2165.14,2152.03,2165.14,83118461, 0000
30SherkateBozorg,d,20130527,000000,2167.30,2169.04,2159.84,2159.85,104599712, 0000
30SherkateBozorg,d,20130528,000000,2160.20,2169.43,2160.14,2169.09,80472712, 0000
30SherkateBozorg,d,20130529,000000,2172.40,2200.91,2172.44,2200.91,125742324, 0000
30SherkateBozorg,d,20130601,000000,2202.90,2203.58,2187.98,2188.21,123410310, 0000
30SherkateBozorg,d,20130602,000000,2191.30,2212.25,2191.33,2210.36,157757420, 0000
30SherkateBozorg,d,20130603,000000,2211.90,2216.42,2211.91,2215.01,111691101, 0000
30SherkateBozorg,d,20130608,000000,2215.20,2215.16,2199.97,2199.97,63673167, 0000
30SherkateBozorg,d,20130609,000000,2200.60,2201.16,2194.72,2194.72,44296139, 0000
30SherkateBozorg,d,20130610,000000,2194.00,2201.16,2192.42,2201.01,52946712, 0000
30SherkateBozorg,d,20130611,000000,2202.70,2224.33,2202.74,2224.33,72609202, 0000
30SherkateBozorg,d,20130612,000000,2234.30,2241.27,2234.31,2238.94,100004577, 0000
30SherkateBozorg,d,20130615,000000,2246.20,2298.30,2246.23,2298.30,284762427, 0000
30SherkateBozorg,d,20130616,000000,2310.70,2378.68,2310.71,2378.46,280190153, 0000
30SherkateBozorg,d,20130617,000000,2401.20,2426.48,2401.19,2426.47,351057874, 0000
30SherkateBozorg,d,20130618,000000,2447.90,2471.62,2447.89,2470.97,1603368013, 0000
30SherkateBozorg,d,20130619,000000,2479.40,2479.35,2473.90,2474.20,788833105, 0000
30SherkateBozorg,d,20130622,000000,2474.20,2496.10,2455.11,2455.11,331439736, 0000
30SherkateBozorg,d,20130623,000000,2460.80,2464.49,2457.16,2457.29,352565393, 0000
30SherkateBozorg,d,20130625,000000,2457.20,2457.63,2445.07,2447.64,145624573, 0000
30SherkateBozorg,d,20130626,000000,2448.90,2478.97,2448.85,2478.97,132422841, 0000
30SherkateBozorg,d,20130629,000000,2487.80,2532.52,2487.79,2532.52,190748123, 0000
30SherkateBozorg,d,20130630,000000,2536.90,2572.40,2535.50,2572.40,237432473, 0000
30SherkateBozorg,d,20130701,000000,2581.80,2638.70,2581.80,2636.40,524909583, 0000
30SherkateBozorg,d,20130702,000000,2638.00,2640.20,2608.40,2608.50,394691172, 0000
30SherkateBozorg,d,20130703,000000,2607.90,2658.00,2607.90,2658.00,305629511, 0000
30SherkateBozorg,d,20130706,000000,2667.10,2731.50,2667.10,2727.40,807519838, 0000
30SherkateBozorg,d,20130707,000000,2740.70,2748.90,2728.00,2735.70,363319527, 0000
30SherkateBozorg,d,20130708,000000,2737.50,2739.30,2722.70,2722.70,254919059, 0000
30SherkateBozorg,d,20130709,000000,2725.00,2726.80,2714.80,2714.80,222406513, 0000
30SherkateBozorg,d,20130710,000000,2717.40,2740.10,2717.40,2735.70,226025570, 0000
30SherkateBozorg,d,20130713,000000,2736.20,2738.60,2696.10,2696.20,229354546, 0000
30SherkateBozorg,d,20130714,000000,2695.30,2695.30,2654.30,2654.30,212333835, 0000
30SherkateBozorg,d,20130715,000000,2654.60,2671.30,2654.60,2665.80,138446374, 0000
30SherkateBozorg,d,20130716,000000,2665.90,2666.10,2655.80,2655.80,346465996, 0000
