<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BeheshtPars_Share,d,20111226,000000,1551.00,1712.00,1530.00,1550.00,73663474,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20111227,000000,1639.00,1718.00,1603.00,1718.00,14810575,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20111228,000000,1773.00,1773.00,1773.00,1773.00,979251,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20111231,000000,1861.00,1861.00,1750.00,1861.00,7687186,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120101,000000,1862.00,1920.00,1767.00,1767.00,15475001,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120102,000000,1790.00,1861.00,1729.00,1795.00,7786425,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120103,000000,1800.00,1825.00,1742.00,1767.00,2252350,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120104,000000,1798.00,1850.00,1760.00,1769.00,2901191,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120107,000000,1818.00,1781.00,1712.00,1757.00,3894110,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120109,000000,1907.00,1907.00,1907.00,1907.00,2042011,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120110,000000,2002.00,2002.00,2002.00,2002.00,567886,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120111,000000,2102.00,2102.00,2102.00,2102.00,1929216,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120115,000000,2207.00,2207.00,2111.00,2207.00,8933488,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120116,000000,2315.00,2315.00,2315.00,2315.00,14681255,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120324,000000,2298.00,2298.00,2298.00,2298.00,12500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120325,000000,2100.00,2100.00,2030.00,2030.00,316000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120326,000000,1956.00,2080.00,1931.00,1931.00,2628684,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120327,000000,2053.00,2053.00,2041.00,2053.00,1856559,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120328,000000,2129.00,2154.00,2129.00,2154.00,4259814,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120402,000000,2170.00,2239.00,2079.00,2190.00,377510,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120403,000000,2119.00,2119.00,2083.00,2083.00,85500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120404,000000,2008.00,2008.00,2008.00,2008.00,97500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120407,000000,2040.00,2040.00,1900.00,1960.00,592705,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120408,000000,2004.00,2010.00,2004.00,2010.00,83500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120409,000000,2118.00,2118.00,2118.00,2118.00,69280,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120410,000000,2210.00,2223.00,2160.00,2223.00,2289912,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120411,000000,2200.00,2200.00,2103.00,2103.00,825956,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120414,000000,2088.00,2088.00,2007.00,2007.00,2146704,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120415,000000,2088.00,2088.00,1926.00,1950.00,1297728,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120416,000000,1949.00,1949.00,1885.00,1885.00,783888,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120417,000000,1819.00,1885.00,1795.00,1835.00,1138670,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120418,000000,1890.00,1894.00,1850.00,1894.00,735894,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120421,000000,1900.00,1900.00,1787.00,1798.00,441757,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120422,000000,1879.00,1879.00,1751.00,1800.00,5739745,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120423,000000,1841.00,1928.00,1840.00,1869.00,468647,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120424,000000,1880.00,1898.00,1808.00,1810.00,342410,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120505,000000,1703.00,1703.00,1655.00,1655.00,161100,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120506,000000,1738.00,1746.00,1710.00,1746.00,537394,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120507,000000,1825.00,1825.00,1800.00,1824.00,2467134,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120508,000000,1826.00,1870.00,1813.00,1833.00,602826,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120509,000000,1881.00,1912.00,1851.00,1911.00,1120464,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120512,000000,1900.00,1900.00,1820.00,1820.00,4032900,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120513,000000,1860.00,1864.00,1751.00,1782.00,660600,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120514,000000,1840.00,1900.00,1800.00,1850.00,762615,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120515,000000,1859.00,1870.00,1801.00,1829.00,577329,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120516,000000,1811.00,1850.00,1753.00,1801.00,572292,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120519,000000,1849.00,1851.00,1800.00,1820.00,576860,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120520,000000,1820.00,1844.00,1780.00,1796.00,731840,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120521,000000,1741.00,1800.00,1741.00,1789.00,436910,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120522,000000,1799.00,1799.00,1712.00,1749.00,1846801,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120523,000000,1750.00,1797.00,1750.00,1750.00,693837,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120527,000000,1765.00,1765.00,1701.00,1710.00,354750,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120528,000000,1726.00,1794.00,1717.00,1732.00,722290,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120529,000000,1779.00,1779.00,1672.00,1672.00,738300,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120530,000000,1723.00,1723.00,1723.00,1723.00,1000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120916,000000,2000.00,2197.00,1750.00,1750.00,4044901,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120917,000000,1787.00,1787.00,1787.00,1787.00,572620,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120918,000000,1698.00,1698.00,1698.00,1698.00,171000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120919,000000,1614.00,1614.00,1614.00,1614.00,10000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120922,000000,1538.00,1600.00,1534.00,1534.00,6324571,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120923,000000,1463.00,1463.00,1463.00,1463.00,1839348,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120924,000000,1430.00,1524.00,1430.00,1500.00,2085072,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120925,000000,1532.00,1532.00,1401.00,1401.00,818402,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120926,000000,1410.00,1423.00,1353.00,1353.00,2700006,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120929,000000,1316.00,1440.00,1316.00,1419.00,10302616,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20120930,000000,1407.00,1407.00,1323.00,1325.00,889520,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121001,000000,1366.00,1367.00,1282.00,1282.00,172420,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121002,000000,1239.00,1289.00,1238.00,1238.00,737381,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121003,000000,1200.00,1214.00,1178.00,1178.00,980957,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121006,000000,1150.00,1199.00,1136.00,1136.00,1236138,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121007,000000,1180.00,1199.00,1120.00,1199.00,321940,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121008,000000,1230.00,1230.00,1230.00,1230.00,46500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121009,000000,1290.00,1291.00,1246.00,1289.00,981400,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121010,000000,1301.00,1319.00,1226.00,1300.00,920136,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121013,000000,1329.00,1340.00,1282.00,1330.00,530600,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121015,000000,1280.00,1280.00,1201.00,1201.00,267122,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121016,000000,1161.00,1167.00,1156.00,1156.00,240000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121017,000000,1120.00,1190.00,1102.00,1130.00,1349228,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121020,000000,1167.00,1167.00,1112.00,1113.00,418644,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121021,000000,1113.00,1114.00,1072.00,1072.00,1133710,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121022,000000,1130.00,1130.00,1037.00,1037.00,745945,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121023,000000,1020.00,1028.00,1013.00,1013.00,777308,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121024,000000,1063.00,1064.00,1055.00,1064.00,207000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121027,000000,1111.00,1111.00,1111.00,1111.00,70000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121028,000000,1166.00,1166.00,1058.00,1100.00,721634,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121029,000000,1083.00,1084.00,1083.00,1083.00,269033,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121030,000000,1034.00,1051.00,1030.00,1030.00,314228,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121031,000000,987.00,1019.00,984.00,984.00,1198322,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121104,000000,1036.00,1036.00,1036.00,1036.00,158000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121105,000000,1087.00,1087.00,1030.00,1087.00,1118604,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121106,000000,1138.00,1138.00,1138.00,1138.00,307800,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121107,000000,1159.00,1159.00,1082.00,1082.00,557864,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121110,000000,1035.00,1041.00,1034.00,1034.00,493478,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121111,000000,1021.00,1027.00,1000.00,1000.00,187500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121112,000000,1000.00,1030.00,970.00,970.00,632498,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121113,000000,1010.00,1010.00,940.00,940.00,494660,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121114,000000,950.00,950.00,920.00,928.00,450473,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121117,000000,922.00,960.00,921.00,960.00,130000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121118,000000,996.00,996.00,940.00,940.00,120000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121119,000000,980.00,983.00,965.00,966.00,190700,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121120,000000,937.00,969.00,931.00,931.00,148500,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121121,000000,936.00,960.00,900.00,960.00,250311,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121126,000000,984.00,984.00,984.00,984.00,210411,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121127,000000,1033.00,1033.00,1000.00,1000.00,133354,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121128,000000,982.00,982.00,982.00,982.00,147300,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121201,000000,1031.00,1031.00,1031.00,1031.00,499400,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121202,000000,1082.00,1082.00,1082.00,1082.00,239365,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121203,000000,1136.00,1136.00,1053.00,1136.00,1096499,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121204,000000,1179.00,1180.00,1073.00,1073.00,1182545,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121205,000000,1164.00,1164.00,1110.00,1136.00,404900,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121208,000000,1180.00,1180.00,1088.00,1088.00,755002,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121209,000000,1129.00,1129.00,1060.00,1060.00,363400,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121210,000000,1031.00,1032.00,1029.00,1029.00,499186,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121211,000000,1081.00,1081.00,1081.00,1081.00,309210,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121212,000000,1135.00,1135.00,1135.00,1135.00,820000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121215,000000,1191.00,1191.00,1191.00,1191.00,490914,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121216,000000,1250.00,1250.00,1250.00,1250.00,100000,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121217,000000,1312.00,1312.00,1250.00,1312.00,2088454,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121218,000000,1330.00,1368.00,1320.00,1320.00,686860,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121219,000000,1290.00,1400.00,1290.00,1370.00,790854,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121222,000000,1438.00,1438.00,1437.00,1438.00,936180,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121223,000000,1509.00,1509.00,1509.00,1509.00,136757,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121224,000000,1584.00,1584.00,1550.00,1584.00,2682109,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121225,000000,1600.00,1650.00,1580.00,1610.00,1009295,0000,CapitalIncreaseIncludingContribution
BeheshtPars_Share,d,20121226,000000,1625.00,1680.00,1540.00,1639.00,6100300,0000,CapitalIncreaseIncludingContribution
