<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
AluminumIran_Share,d,20030318,000000,1521.20,1521.20,1521.20,461.79,196195968,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20030331,000000,1445.14,1445.14,1445.14,1445.14,1000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20030421,000000,1372.88,1372.88,1372.88,1372.88,885,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20040106,000000,299.08,299.08,299.08,299.08,885,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20040503,000000,950.75,950.75,950.75,950.75,885,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070611,000000,3259.70,3259.70,3259.70,3259.70,6681000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070612,000000,3324.90,3324.90,3324.90,3324.90,372082,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070613,000000,3391.18,3391.18,3391.18,3391.18,261100,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070616,000000,3458.82,3458.82,3396.07,3456.37,3122724,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070617,000000,3458.82,3523.20,3458.55,3501.47,519411,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070619,000000,3501.47,3501.47,3431.65,3438.99,119963,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070620,000000,3370.26,3454.74,3370.26,3377.33,525402,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070623,000000,3443.61,3444.69,3399.60,3428.67,133471,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070624,000000,3428.67,3428.67,3360.21,3386.29,200212,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070625,000000,3384.39,3384.39,3324.90,3344.19,149642,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070626,000000,3325.17,3354.78,3290.40,3330.60,8374772,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070627,000000,3286.87,3286.87,3264.05,3264.87,349413,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070630,000000,3295.02,3330.06,3295.02,3324.63,122784,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070701,000000,3387.10,3390.09,3319.47,3348.26,75520,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070702,000000,3358.85,3368.36,3327.62,3347.99,80916,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070703,000000,3347.99,3377.33,3316.75,3344.73,349914,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070711,000000,3259.70,3259.70,2933.73,2989.96,549110,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070714,000000,3049.73,3049.73,3014.14,3014.14,53179,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070715,000000,3074.17,3074.17,3020.12,3020.12,13412,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070716,000000,3080.42,3080.42,3080.42,3080.42,168295,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070717,000000,3141.81,3141.81,3141.81,3141.81,143519,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070718,000000,3204.56,3204.56,3204.56,3204.56,147203,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070721,000000,3268.40,3268.40,3208.09,3208.09,7510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070722,000000,3272.20,3272.20,3227.11,3227.11,38899,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070723,000000,3291.49,3291.49,3280.62,3280.62,109960,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070724,000000,3346.09,3346.09,3285.78,3285.78,10202,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070725,000000,3351.25,3351.25,3286.87,3286.87,1990,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070729,000000,3352.61,3352.61,3292.84,3292.84,12014,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070730,000000,3358.58,3358.58,3305.07,3305.07,24584,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070731,000000,3371.08,3371.08,3320.28,3320.28,30364,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070801,000000,3386.56,3386.56,3331.69,3331.69,22828,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070804,000000,3398.24,3398.24,3353.42,3353.42,42897,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070805,000000,3420.25,3420.25,3376.78,3376.78,45902,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070806,000000,3444.15,3444.15,3390.36,3390.36,26465,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070807,000000,3458.00,3458.00,3419.43,3419.43,56891,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070808,000000,3487.61,3487.61,3427.58,3427.58,15682,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070812,000000,3496.03,3496.03,3447.41,3447.41,38480,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070813,000000,3516.13,3516.13,3461.26,3461.26,26852,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070814,000000,3530.26,3530.26,3478.38,3478.38,32967,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070815,000000,3547.92,3547.92,3509.62,3509.62,59218,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070818,000000,3579.16,3579.70,3449.85,3548.73,905031,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070819,000000,3619.63,3619.63,3557.97,3557.97,17010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070820,000000,3628.87,3628.87,3563.13,3563.13,9515,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070821,000000,3634.30,3634.30,3633.21,3634.03,271391,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070822,000000,3706.56,3706.56,3653.59,3694.60,728110,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070825,000000,3704.93,3721.77,3620.72,3691.34,24556,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070826,000000,3617.73,3663.09,3617.73,3663.09,50710,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070827,000000,3590.02,3590.02,3590.02,3590.02,136817,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070828,000000,3518.31,3585.68,3518.31,3522.11,492621,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070901,000000,3463.44,3538.14,3463.44,3509.34,132442,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070902,000000,3509.89,3579.43,3509.34,3573.45,233625,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070903,000000,3644.89,3644.89,3640.00,3641.63,127118,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070904,000000,3642.72,3644.89,3568.83,3588.93,110978,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070905,000000,3579.97,3640.00,3526.46,3581.06,88123,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070908,000000,3569.38,3569.38,3509.62,3525.10,197495,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070909,000000,3527.82,3569.38,3474.85,3514.23,126535,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070910,000000,3531.35,3584.32,3530.53,3574.54,142323,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070911,000000,3645.98,3645.98,3645.98,3645.98,224748,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070912,000000,3645.98,3718.78,3640.00,3679.93,249706,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070915,000000,3679.93,3707.91,3606.59,3667.71,81972,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070916,000000,3594.37,3666.90,3594.37,3666.90,1701,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070917,000000,3593.82,3666.90,3593.82,3666.90,270,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070918,000000,3593.82,3666.62,3593.82,3666.62,685,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070919,000000,3593.55,3661.19,3593.55,3661.19,10015,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20070924,000000,3588.12,3660.92,3588.12,3660.92,530,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071001,000000,3587.85,3587.85,3587.85,3587.85,884,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071006,000000,3516.13,3516.13,3516.13,3516.13,5510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071007,000000,3446.05,3446.05,3446.05,3446.05,274,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071014,000000,3377.33,3445.78,3377.33,3445.78,510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071015,000000,3377.05,3445.24,3377.05,3445.24,1210,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071017,000000,3376.51,3444.42,3376.51,3444.42,1750,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071020,000000,3375.70,3443.88,3375.70,3443.88,1010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071022,000000,3375.15,3443.88,3375.15,3443.88,325,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071023,000000,3375.15,3441.43,3375.15,3441.43,4812,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071024,000000,3372.71,3410.19,3372.71,3410.19,60010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071029,000000,3342.01,3409.65,3342.01,3409.65,1010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071105,000000,3341.47,3406.39,3341.47,3406.39,6073,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071107,000000,3338.48,3405.58,3338.48,3405.58,1630,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071113,000000,3337.67,3337.67,3337.67,3337.67,100,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071114,000000,3271.11,3271.11,3271.11,3271.11,280,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071118,000000,3205.92,3205.92,3205.92,3205.92,420,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071119,000000,3141.81,3141.81,3141.81,3141.81,500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071120,000000,3079.06,3079.06,3079.06,3079.06,1377,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071121,000000,3017.67,3140.45,3017.67,3020.66,686033,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071124,000000,3018.21,3018.21,2960.36,2997.84,51819,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071125,000000,2960.90,3015.23,2938.08,2986.98,30957,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071126,000000,2986.98,2986.98,2927.49,2975.57,27245,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071127,000000,2917.44,2933.46,2916.08,2933.46,95037,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071128,000000,2875.06,2986.98,2875.06,2923.68,24692,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071201,000000,2865.28,2948.67,2865.28,2881.04,110010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071203,000000,2823.45,2880.22,2823.45,2880.22,2140,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071208,000000,2822.63,2878.86,2822.63,2878.86,3264,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071209,000000,2821.55,2872.34,2821.55,2872.34,15128,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071210,000000,2815.03,2825.62,2815.03,2817.20,217489,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071211,000000,2873.43,2873.43,2760.97,2814.48,13835,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071212,000000,2758.53,2814.48,2758.25,2814.48,236,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071215,000000,2758.25,2812.31,2758.25,2812.31,5010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20071216,000000,2756.08,2810.95,2756.08,2810.95,3038,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080105,000000,2754.99,2810.14,2754.99,2810.14,1876,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080106,000000,2754.18,2810.14,2754.18,2810.14,304,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080108,000000,2754.18,2808.78,2754.18,2808.78,2964,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080109,000000,2752.82,2806.33,2752.82,2806.33,5519,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080112,000000,2750.38,2750.38,2750.38,2750.38,883,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080113,000000,2695.50,2805.25,2695.50,2724.03,349475,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080114,000000,2778.35,2778.35,2723.75,2777.54,794583,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080115,000000,2832.95,2832.95,2826.44,2832.68,236926,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080116,000000,2889.18,2889.18,2868.00,2868.00,40510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080120,000000,2925.31,2925.31,2876.96,2876.96,20810,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080121,000000,2934.28,2934.28,2877.23,2877.23,710,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080122,000000,2934.55,2934.55,2899.24,2899.24,50902,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080123,000000,2957.10,2957.10,2921.78,2921.78,51262,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080126,000000,2980.18,2980.18,2953.56,2953.56,71633,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080127,000000,3012.51,3012.51,2991.05,2991.05,84168,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080128,000000,3050.81,3050.81,3022.83,3022.83,70510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080129,000000,3083.14,3083.14,3048.37,3048.37,55924,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080130,000000,3109.21,3109.21,3093.19,3093.19,97010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080202,000000,3154.85,3154.85,3154.85,3154.85,199671,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080203,000000,3155.12,3217.87,3109.21,3162.19,418865,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080204,000000,3225.21,3225.21,3159.20,3179.84,118438,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080205,000000,3220.32,3243.41,3220.32,3240.69,261010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080206,000000,3205.38,3240.42,3205.38,3240.42,1184,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080209,000000,3175.77,3175.77,3175.77,3175.77,500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080210,000000,3175.50,3191.25,3175.50,3191.25,99789,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080213,000000,3191.25,3191.25,3191.25,3191.25,5000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080216,000000,3189.35,3191.25,3188.26,3191.25,1370,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080218,000000,3127.69,3177.67,3127.69,3177.67,28015,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080219,000000,3127.41,3165.72,3114.38,3165.72,27918,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080220,000000,3102.42,3178.21,3102.42,3150.23,118296,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080223,000000,3151.05,3212.98,3087.48,3158.11,34519,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080224,000000,3099.44,3158.11,3099.44,3157.02,2403,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080225,000000,3157.02,3157.02,3099.44,3156.75,1366,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080226,000000,3093.73,3155.39,3093.73,3155.39,3010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080413,000000,3155.39,3155.39,3155.39,3155.39,66000010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080422,000000,2832.95,3088.03,2634.93,3031.80,350845,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080423,000000,2971.22,3092.37,2971.22,3056.52,108449,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080426,000000,3056.52,3069.56,2995.40,3057.33,55098,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080427,000000,3057.33,3118.45,3057.33,3098.08,88858,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080428,000000,3098.08,3098.35,3097.53,3098.08,118561,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080429,000000,3099.44,3099.44,3096.45,3098.08,691,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080430,000000,3036.14,3095.90,3036.14,3095.90,4710,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080506,000000,3034.24,3095.90,3034.24,3095.90,23,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080511,000000,3003.27,3066.84,3003.27,3066.84,41510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080512,000000,2975.02,3060.05,2975.02,3060.05,9586,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080513,000000,3031.53,3069.56,3031.53,3058.69,116163,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080514,000000,2988.06,3057.87,2988.06,3057.87,1510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080518,000000,2966.33,3096.45,2966.33,3053.26,153613,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080519,000000,3023.92,3053.26,3023.92,3053.26,450,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080521,000000,2961.71,3142.90,2961.71,3040.49,30678,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080524,000000,3040.49,3040.49,3040.49,3040.49,15,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080525,000000,2988.06,3131.49,2960.90,3038.32,14457,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080527,000000,3074.72,3129.32,3053.80,3053.80,34572,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080528,000000,3053.80,3145.07,3053.80,3063.58,36076,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080531,000000,2988.06,3063.31,2988.06,3063.31,310,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080602,000000,2988.06,3123.88,2988.06,3056.52,30293,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080608,000000,2988.06,3052.44,2988.06,3052.44,8075,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080609,000000,2966.60,3050.54,2966.60,3050.54,3336,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080610,000000,2974.48,3052.17,2966.60,3046.19,12785,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080611,000000,3004.36,3137.47,2988.06,3057.06,151396,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080614,000000,3137.47,3148.60,3066.57,3066.57,13660,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080615,000000,3066.57,3066.57,3066.57,3066.57,11050,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080616,000000,3075.26,3158.38,3066.84,3067.93,2415,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080617,000000,3159.74,3159.74,3071.46,3071.46,5094,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080621,000000,3163.54,3163.54,3111.12,3111.12,56798,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080622,000000,3204.29,3204.29,3171.69,3171.69,86003,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080623,000000,3266.77,3266.77,3245.58,3245.58,102832,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080624,000000,3342.83,3342.83,3272.20,3272.20,39686,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080625,000000,3272.20,3370.26,3178.21,3284.15,333181,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080628,000000,3259.43,3382.49,3259.43,3296.10,22763,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080629,000000,3296.10,3296.10,3197.23,3292.30,6650,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080630,000000,3197.23,3390.91,3197.23,3297.73,22097,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080702,000000,3381.94,3396.61,3303.71,3303.71,8148,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080705,000000,3396.61,3396.61,3259.70,3310.50,33327,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080706,000000,3395.25,3395.53,3308.33,3313.76,16780,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080707,000000,3311.32,3412.91,3311.32,3364.02,95177,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080719,000000,3259.70,3395.53,3259.43,3324.36,41054,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080720,000000,3324.36,3424.05,3324.36,3345.00,28677,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080721,000000,3368.36,3445.24,3354.78,3355.05,24738,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080722,000000,3455.56,3455.56,3368.09,3368.09,17105,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080723,000000,3468.87,3468.87,3373.25,3373.25,6651,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080726,000000,3474.30,3474.30,3380.04,3380.04,8858,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080727,000000,3481.36,3481.36,3387.10,3387.10,9173,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080728,000000,3488.70,3488.70,3427.31,3427.31,52304,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080729,000000,3529.99,3529.99,3470.77,3470.77,56064,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080802,000000,3574.81,3574.81,3529.99,3529.99,75310,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080803,000000,3635.66,3635.66,3543.57,3543.57,16949,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080804,000000,3649.78,3649.78,3558.78,3558.78,18793,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080805,000000,3665.54,3665.54,3558.78,3640.00,103993,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080806,000000,3558.78,3640.00,3558.78,3632.94,50239,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080826,000000,3524.01,3631.58,3524.01,3631.58,1510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080907,000000,3522.65,3631.58,3522.65,3535.69,1532989,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080908,000000,3429.75,3491.14,3429.75,3491.14,1087203,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080909,000000,3429.75,3429.75,3429.75,3429.75,138636,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080910,000000,3429.75,3532.43,3429.75,3470.50,53283,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080913,000000,3490.87,3574.54,3471.86,3471.86,4368,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080914,000000,3575.90,3575.90,3511.25,3511.25,50010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080915,000000,3616.37,3616.37,3614.74,3614.74,130010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080916,000000,3531.35,3723.13,3531.35,3628.05,18695,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080917,000000,3736.71,3736.71,3719.59,3719.59,111229,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080920,000000,3719.59,3830.97,3719.59,3824.45,129073,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080921,000000,3917.08,3939.08,3917.08,3938.81,260905,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080923,000000,3938.81,3939.08,3938.81,3938.81,391,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080927,000000,3938.81,3938.81,3938.81,3938.81,22041,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080928,000000,3938.81,3938.81,3938.81,3938.81,2960,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080929,000000,3938.81,3938.81,3938.81,3938.81,17343,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20080930,000000,3938.81,3938.81,3938.81,3938.81,76884,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081004,000000,3938.81,3938.81,3938.81,3938.81,17595,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081007,000000,3820.65,3938.27,3820.65,3938.27,606,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081011,000000,3820.37,3938.81,3820.37,3935.82,2160195,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081013,000000,3935.82,3938.81,3935.82,3935.82,11378,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081014,000000,3934.74,3938.81,3934.74,3935.82,2090,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081015,000000,3938.81,3938.81,3936.09,3936.09,10522,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081019,000000,3939.08,3939.08,3936.36,3936.36,8404,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081020,000000,3938.81,3938.81,3936.64,3936.64,7883,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081021,000000,3938.81,3938.81,3936.64,3936.64,3670,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081022,000000,3938.81,3938.81,3936.64,3936.64,5369,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081026,000000,3938.81,3938.81,3936.64,3936.64,3461,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081027,000000,3938.81,3939.08,3936.91,3936.91,14689,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081028,000000,3938.81,3939.08,3936.91,3936.91,7757,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081029,000000,3938.81,3938.81,3936.91,3936.91,4275,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081101,000000,3938.81,3938.81,3936.91,3936.91,2511,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081102,000000,3938.81,3938.81,3936.91,3936.91,7793,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081103,000000,3938.81,3938.81,3937.18,3937.18,9967,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081104,000000,3938.81,3938.81,3937.18,3937.18,181,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081105,000000,3938.81,3938.81,3937.18,3937.18,1510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081108,000000,3938.81,3938.81,3937.18,3937.18,1510,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081110,000000,3938.81,3938.81,3937.18,3937.18,235,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081116,000000,3939.08,3939.08,3937.18,3937.18,666,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081119,000000,3938.81,3939.08,3937.18,3937.18,1790,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081122,000000,3938.81,3938.81,3937.45,3937.45,26225,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081123,000000,3938.81,3938.81,3937.45,3937.45,1335,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081125,000000,3938.81,3938.81,3937.45,3937.45,1010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081126,000000,3938.81,3938.81,3937.45,3937.45,3369,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081129,000000,3938.81,3938.81,3937.45,3937.45,10010,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081130,000000,3938.81,3938.81,3937.45,3937.45,2492,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081201,000000,3938.81,3939.08,3937.45,3937.45,5194,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081202,000000,3938.81,3939.08,3937.99,3937.99,42858,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081203,000000,4039.05,4039.05,3937.99,3937.99,15,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081206,000000,3938.81,3938.81,3938.81,3937.99,1466,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081223,000000,4074.63,4074.63,4074.63,4074.63,79047,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081224,000000,4074.63,4074.63,4074.63,4074.63,3500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081227,000000,4074.63,4074.63,4074.63,4074.63,8000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081229,000000,4074.63,4074.63,4074.63,4074.63,70,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081230,000000,4074.63,4074.63,4074.63,4074.63,2790,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20081231,000000,4074.63,4074.63,4074.63,4074.63,3359,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090104,000000,4074.63,4074.63,4074.63,4074.63,2000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090105,000000,4074.63,4074.63,4074.63,4074.63,2500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090110,000000,4074.63,4074.63,4074.63,4074.63,1500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090112,000000,4074.63,4074.63,4074.63,4074.63,16796,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090114,000000,4074.63,4074.63,4074.63,4074.63,3360,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090117,000000,4074.63,4074.63,4074.63,4074.63,2750,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090222,000000,3802.99,3802.99,3802.99,3802.99,10000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090223,000000,3802.99,3802.99,3802.99,3802.99,10000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090228,000000,3802.99,3802.99,3802.99,3802.99,22336,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090304,000000,3688.90,3802.99,3688.90,3802.99,5017,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090308,000000,3802.99,3802.99,3802.99,3802.99,2367,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090309,000000,3802.99,3802.99,3802.99,3802.99,282,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090310,000000,3802.99,3802.99,3802.99,3802.99,7763,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090311,000000,3802.99,3802.99,3802.99,3802.99,1630,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090314,000000,3802.99,3802.99,3802.99,3802.17,16230,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090316,000000,3802.99,3802.99,3802.99,3802.17,900,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090317,000000,3802.99,3802.99,3802.99,3802.17,1000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090318,000000,3802.99,3802.99,3802.99,3802.17,70,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090405,000000,3802.99,3802.99,3802.99,3802.99,6718,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090408,000000,3802.99,3802.99,3802.99,3802.99,3359,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090415,000000,3802.99,3802.99,3802.99,3802.99,170,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090418,000000,3802.99,3802.99,3802.99,3802.99,30,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090419,000000,3802.99,3802.99,3802.99,3802.99,7028,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090420,000000,3802.99,3802.99,3802.99,3802.99,4459,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090422,000000,3802.99,3802.99,3802.99,3802.99,4217,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090427,000000,3802.99,3802.99,3802.99,3802.99,1560,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090502,000000,3802.99,3802.99,3802.99,3802.99,1000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090503,000000,3802.99,3802.99,3802.99,3802.99,2492,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090510,000000,3802.99,3802.99,3802.99,3802.99,340,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090511,000000,3802.99,3802.99,3802.99,3802.99,420,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090512,000000,3802.99,3802.99,3802.99,3802.99,400,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090513,000000,3802.99,3802.99,3802.99,3802.99,1000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090530,000000,3802.99,3802.99,3802.99,3802.99,30154,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090531,000000,3803.26,3803.26,3802.99,3802.99,11359,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090601,000000,3802.99,3802.99,3802.99,3802.99,3459,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090606,000000,3802.99,3802.99,3802.99,3802.99,3359,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090623,000000,3802.99,3802.99,3802.99,3802.99,10000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090808,000000,2173.14,2173.14,2173.14,2173.14,10000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090809,000000,2238.33,2238.33,2238.33,2238.33,1200,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090810,000000,2238.87,2238.87,2238.87,2238.87,3359,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090815,000000,2240.50,2240.50,2240.50,2240.50,313,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090819,000000,2240.78,2240.78,2240.78,2240.78,560,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090823,000000,2241.05,2241.05,2241.05,2241.05,1500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20090825,000000,2241.86,2241.86,2241.86,2241.86,468,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091109,000000,2173.14,2173.14,2173.14,2173.14,10000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091110,000000,2173.14,2173.14,2173.14,2173.14,1521,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091111,000000,2178.84,2178.84,2178.84,2178.84,3360,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091116,000000,2178.84,2178.84,2178.57,2178.57,170,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091118,000000,2173.14,2173.14,2173.14,2173.14,10000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091121,000000,2173.14,2173.14,2173.14,2173.14,3772,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091129,000000,2173.14,2173.14,2173.14,2173.14,3859,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091201,000000,2173.14,2173.14,2173.14,2173.14,467,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091207,000000,2173.14,2173.14,2173.14,2173.14,3710,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091209,000000,2173.14,2173.14,2173.14,2173.14,77423,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091222,000000,2200.30,2200.30,2200.30,2200.30,29,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20091228,000000,2173.14,2173.14,2173.14,2173.14,3360,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100117,000000,2689.26,2689.26,2689.26,2689.26,5000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100120,000000,2595.27,2595.27,2595.27,2595.27,364,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100208,000000,2595.00,2595.00,2595.00,2595.00,1614,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100210,000000,2593.91,2593.91,2593.91,2593.91,6501,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100303,000000,2716.42,2716.42,2716.42,2716.42,6013,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100306,000000,2715.88,2716.42,2715.88,2716.42,2217,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100424,000000,2621.35,2621.35,2621.35,2621.35,980,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100512,000000,2710.99,2710.99,2710.99,2710.99,100,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100609,000000,2607.76,2607.76,2607.76,2607.76,518,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100705,000000,2516.49,2516.49,2516.49,2516.49,1000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100825,000000,2515.95,2515.95,2515.95,2515.95,442,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20100828,000000,2515.95,2515.95,2515.95,2515.95,10535,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110518,000000,2611.84,2611.84,2611.84,2611.84,22161,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110523,000000,2507.53,2507.53,2507.53,2507.53,7,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110606,000000,2507.53,2507.53,2507.53,2507.53,50,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110607,000000,2507.53,2507.53,2507.53,2507.53,1,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110613,000000,2611.84,2611.84,2611.84,2611.84,11473,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110620,000000,2507.53,2507.53,2507.53,2507.53,228,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110627,000000,2507.26,2507.26,2507.26,2507.26,681,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110823,000000,2607.49,2607.49,2607.49,2607.49,177,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110824,000000,2606.13,2606.13,2606.13,2606.13,500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20110927,000000,2506.71,2506.71,2506.71,2506.71,177,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20111128,000000,2610.75,2610.75,2610.75,2610.75,45922,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20111213,000000,2506.44,2506.44,2506.44,2506.44,1,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120128,000000,2506.44,2506.44,2506.44,2506.44,8500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120324,000000,2379.58,2474.66,2379.58,2474.66,101000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120325,000000,2521.92,2521.92,2521.92,2521.92,109535,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120326,000000,2605.32,2605.32,2605.32,2605.32,100000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120327,000000,2684.37,2684.37,2684.37,2684.37,132080,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120328,000000,2791.67,2791.67,2791.67,2791.67,130681,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120402,000000,2901.95,2901.95,2901.95,2901.95,130000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120403,000000,3132.30,3257.53,3132.30,3257.53,151770,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120404,000000,3387.38,3387.38,3387.38,3387.38,139000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120407,000000,3522.65,3522.65,3522.65,3522.65,133477,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120408,000000,3663.36,3663.36,3649.78,3663.36,8476595,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120409,000000,3773.11,3809.78,3694.88,3775.82,2333271,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120410,000000,3642.45,3857.05,3642.45,3642.45,741345,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120411,000000,3764.96,3849.17,3553.08,3849.17,1751604,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120414,000000,3911.65,3952.12,3908.93,3952.12,239064,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120415,000000,4091.74,4091.74,4091.74,4091.74,132050,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120416,000000,4210.45,4237.62,3928.22,4207.74,2522526,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120417,000000,4294.93,4294.93,4020.30,4020.30,567365,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120418,000000,4145.53,4251.20,4080.34,4118.64,388204,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120421,000000,4169.71,4221.32,4074.63,4093.65,414127,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120422,000000,4128.69,4128.69,3993.95,4020.30,316025,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120514,000000,3925.23,4069.47,3911.65,3938.81,2485952,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120515,000000,4069.47,4069.47,3862.75,3871.44,332447,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120516,000000,3830.15,4066.48,3754.09,3998.57,1160437,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120519,000000,4065.94,4083.59,4047.47,4061.32,548631,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120520,000000,4115.65,4183.29,4018.13,4075.17,212090,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120521,000000,4210.45,4210.45,4074.90,4075.45,100005,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120522,000000,4118.37,4282.71,3955.11,4282.71,610233,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120523,000000,4235.17,4373.17,4188.99,4291.94,434924,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120526,000000,4169.16,4210.45,4146.34,4146.34,586517,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120527,000000,4051.27,4202.57,4051.27,4123.25,198910,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120528,000000,4190.89,4234.36,4020.57,4226.21,1597766,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120529,000000,4183.02,4329.97,4183.02,4329.97,218820,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120530,000000,4452.21,4497.03,4377.78,4497.03,736484,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120602,000000,4615.20,4617.91,4482.09,4536.42,173117,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120605,000000,4669.53,4671.97,4489.97,4573.37,135607,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120606,000000,4604.33,4604.33,4400.87,4549.19,42500,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120609,000000,4381.59,4503.83,4357.95,4357.95,122090,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120610,000000,4217.24,4427.22,4217.24,4217.24,145008,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120611,000000,4076.53,4387.02,4076.53,4387.02,126463,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120612,000000,4495.40,4495.40,4348.99,4348.99,127456,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120613,000000,4588.03,4590.75,4300.37,4550.00,132444,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120616,000000,4386.20,4546.47,4373.71,4373.71,91135,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120617,000000,4261.52,4400.60,4254.46,4343.28,146854,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120620,000000,4275.65,4275.65,4275.65,4275.65,5000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120624,000000,4105.05,4106.41,4104.78,4105.05,16220,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120625,000000,4095.28,4097.18,4088.21,4088.21,4359,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120627,000000,4079.52,4079.52,4079.52,4079.52,10233,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120630,000000,4067.02,4343.56,4067.02,4291.94,51020,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120701,000000,4237.62,4264.78,4075.45,4075.45,57574,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120702,000000,4055.34,4210.45,4050.45,4080.34,249750,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120703,000000,4191.17,4191.17,4027.91,4027.91,72245,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120704,000000,3950.22,4098.26,3950.22,3950.22,8136,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120707,000000,3943.16,3943.16,3943.16,3943.16,12800,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120710,000000,3927.67,3927.67,3927.67,3927.67,2050,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120711,000000,3925.50,4222.68,3925.23,3925.23,262747,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120714,000000,3903.77,3903.77,3900.51,3900.51,8725,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120715,000000,3890.46,3890.46,3890.46,3890.46,320,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120911,000000,4693.97,4881.68,4693.97,4881.68,187464,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120915,000000,4945.79,4945.79,4945.79,4945.79,137250,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120916,000000,5143.54,5143.54,5143.54,5143.54,126870,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120917,000000,5321.47,5341.30,5161.47,5341.30,824814,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120918,000000,5341.84,5545.03,5340.48,5545.03,128928,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120919,000000,5674.60,5674.60,5313.59,5487.17,61158,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120922,000000,5702.58,5728.66,5702.58,5728.66,353646,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120923,000000,5956.84,5956.84,5745.23,5956.57,897445,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120924,000000,6177.14,6177.14,6177.14,6177.14,3356585,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120925,000000,6424.06,6424.06,6424.06,6424.06,137000,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120926,000000,6680.76,6680.76,6680.76,6680.76,93523,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120929,000000,6870.10,6870.10,6870.10,6870.10,376690,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20120930,000000,7008.36,7008.36,6595.47,6595.47,2162898,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121001,000000,6468.61,6679.13,6421.62,6421.62,2390784,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121106,000000,8500.00,8840.00,8500.00,8840.00,1399344,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121107,000000,8936.00,8936.00,8936.00,8936.00,500360,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121110,000000,9293.00,9293.00,9285.00,9293.00,1921591,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121111,000000,9620.00,9664.00,9371.00,9640.00,2385188,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121112,000000,9499.00,9800.00,9246.00,9246.00,768798,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121113,000000,9111.00,9246.00,9048.00,9048.00,66066,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121114,000000,9001.00,9001.00,9001.00,9001.00,38148,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121117,000000,8974.00,8974.00,8974.00,8974.00,30110,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121118,000000,8952.00,8952.00,8952.00,8952.00,5450,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121119,000000,8948.00,8948.00,8948.00,8948.00,742,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121120,000000,8947.00,8947.00,8947.00,8947.00,1630,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121121,000000,8946.00,8946.00,8946.00,8946.00,5831,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121126,000000,8942.00,8942.00,8942.00,8942.00,116082,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121127,000000,9000.00,9200.00,8856.00,9063.00,925599,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121128,000000,9111.00,9364.00,9111.00,9289.00,567936,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121201,000000,9200.00,9500.00,9000.00,9170.00,315196,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121202,000000,9050.00,9270.00,8899.00,8899.00,282689,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121203,000000,8800.00,8998.00,8748.00,8748.00,501824,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121204,000000,8490.00,8984.00,8490.00,8504.00,202234,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121205,000000,8860.00,8860.00,8400.00,8400.00,340733,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121208,000000,8650.00,8650.00,8280.00,8280.00,247210,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121209,000000,8580.00,8580.00,8281.00,8315.00,92795,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121210,000000,8315.00,8499.00,8200.00,8300.00,164507,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121211,000000,8430.00,8500.00,8220.00,8279.00,127386,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121212,000000,8220.00,8396.00,8150.00,8250.00,67905,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121215,000000,8529.00,8529.00,8251.00,8254.00,56129,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121216,000000,8255.00,8377.00,8254.00,8271.00,48550,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121217,000000,8255.00,8400.00,8058.00,8275.00,200126,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121218,000000,8412.00,8412.00,8200.00,8200.00,119038,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121219,000000,8052.00,8293.00,8041.00,8041.00,128574,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121222,000000,8090.00,8190.00,8001.00,8001.00,205033,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121223,000000,7901.00,8050.00,7859.00,7873.00,512273,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121224,000000,7900.00,8178.00,7630.00,8178.00,275050,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121225,000000,8287.00,8287.00,8287.00,8287.00,79630,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121226,000000,8341.00,8341.00,8341.00,8341.00,66703,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121229,000000,8387.00,8387.00,7900.00,7901.00,1122820,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121230,000000,7962.00,7963.00,7960.00,7960.00,356444,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20121231,000000,7742.00,7940.00,7728.00,7729.00,1636808,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130101,000000,7821.00,7941.00,7500.00,7520.00,409860,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130102,000000,7600.00,7600.00,7317.00,7440.00,561155,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130106,000000,7530.00,7530.00,7052.00,7229.00,264463,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130107,000000,7200.00,7540.00,7200.00,7540.00,767343,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130108,000000,7827.00,7827.00,7820.00,7827.00,617684,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130109,000000,7851.00,8090.00,7825.00,7847.00,1017952,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130113,000000,7800.00,7999.00,7600.00,7600.00,207948,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130114,000000,7640.00,7640.00,7464.00,7464.00,136994,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130115,000000,7383.00,7383.00,7383.00,7383.00,84545,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130116,000000,7332.00,7332.00,7332.00,7332.00,99513,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130119,000000,7272.00,7400.00,7272.00,7272.00,661938,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130120,000000,7063.00,7370.00,7063.00,7173.00,665819,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130121,000000,7359.00,7359.00,7015.00,7015.00,347003,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130122,000000,6821.00,6821.00,6821.00,6821.00,256527,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130123,000000,6726.00,7000.00,6677.00,6799.00,9086310,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130126,000000,6799.00,6799.00,6439.00,6439.00,511429,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130127,000000,6210.00,6210.00,6204.00,6204.00,170005,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130128,000000,6119.00,6119.00,6119.00,6119.00,410654,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130130,000000,5925.00,6040.00,5912.00,6000.00,672602,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130202,000000,5951.00,6100.00,5902.00,5966.00,510761,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130203,000000,6097.00,6097.00,5901.00,5920.00,161991,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130204,000000,5765.00,5850.00,5760.00,5760.00,213873,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130205,000000,6077.00,6131.00,6077.00,6131.00,176499,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130206,000000,6209.00,6209.00,6209.00,6209.00,403117,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130209,000000,6414.00,6414.00,6151.00,6200.00,727060,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130211,000000,6334.00,6334.00,6101.00,6200.00,244732,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130212,000000,6140.00,6200.00,6020.00,6050.00,500673,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130213,000000,5920.00,6259.00,5797.00,6186.00,334738,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130216,000000,6200.00,6200.00,5950.00,6200.00,254651,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130217,000000,6250.00,6316.00,6250.00,6316.00,420228,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130218,000000,6524.00,6524.00,6400.00,6524.00,1045440,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130312,000000,5480.00,5480.00,5261.00,5261.00,572616,0000,CapitalIncreaseIncludingContribution
AluminumIran_Share,d,20130313,000000,5162.00,5250.00,5162.00,5210.00,579434,0000,CapitalIncreaseIncludingContribution
