<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
FaravardehayeNafti,d,20030215,000000,26554.69,26554.69,26554.69,26554.69,13148, 0000
FaravardehayeNafti,d,20030216,000000,26517.79,26517.79,26517.79,26517.79,4434, 0000
FaravardehayeNafti,d,20030217,000000,26763.34,26763.34,26763.34,26763.34,12521, 0000
FaravardehayeNafti,d,20030218,000000,27036.19,27036.19,27036.19,27036.19,5962, 0000
FaravardehayeNafti,d,20030219,000000,27209.27,27209.27,27209.27,27209.27,5272, 0000
FaravardehayeNafti,d,20030222,000000,27127.07,27127.07,27127.07,27127.07,3425, 0000
FaravardehayeNafti,d,20030223,000000,26867.61,26867.61,26867.61,26867.61,6980, 0000
FaravardehayeNafti,d,20030224,000000,26647.48,26647.48,26647.48,26647.48,7505, 0000
FaravardehayeNafti,d,20030225,000000,26602.50,26602.50,26602.50,26602.50,20202, 0000
FaravardehayeNafti,d,20030226,000000,26467.98,26467.98,26467.98,26467.98,5674, 0000
FaravardehayeNafti,d,20030301,000000,26030.75,26030.75,26030.75,26030.75,14421, 0000
FaravardehayeNafti,d,20030302,000000,25843.68,25843.68,25843.68,25843.68,7724, 0000
FaravardehayeNafti,d,20030303,000000,25774.28,25774.28,25774.28,25774.28,3540, 0000
FaravardehayeNafti,d,20030304,000000,25889.51,25889.51,25889.51,25889.51,4924, 0000
FaravardehayeNafti,d,20030305,000000,25886.52,25886.52,25886.52,25886.52,2621, 0000
FaravardehayeNafti,d,20030308,000000,25673.99,25673.99,25673.99,25673.99,5174, 0000
FaravardehayeNafti,d,20030309,000000,25475.08,25475.08,25475.08,25475.08,5370, 0000
FaravardehayeNafti,d,20030310,000000,25258.90,25258.90,25258.90,25258.90,8601, 0000
FaravardehayeNafti,d,20030311,000000,26006.40,26006.40,26006.40,26006.40,19189, 0000
FaravardehayeNafti,d,20030312,000000,26836.58,26836.58,26836.58,26836.58,5150, 0000
FaravardehayeNafti,d,20030315,000000,26420.82,26420.82,26420.82,26420.82,10520, 0000
FaravardehayeNafti,d,20030318,000000,25674.33,25674.33,25674.33,25674.33,9008, 0000
FaravardehayeNafti,d,20030319,000000,25677.98,25677.98,25677.98,25677.98,9252, 0000
FaravardehayeNafti,d,20030325,000000,25678.97,25678.97,25678.97,25678.97,1108, 0000
FaravardehayeNafti,d,20030326,000000,25679.31,25679.31,25679.31,25679.31,2081, 0000
FaravardehayeNafti,d,20030329,000000,25707.20,25707.20,25707.20,25707.20,3589, 0000
FaravardehayeNafti,d,20030330,000000,25906.78,25906.78,25906.78,25906.78,23109, 0000
FaravardehayeNafti,d,20030331,000000,25906.78,25906.78,25906.78,25906.78,0, 0000
FaravardehayeNafti,d,20030405,000000,26057.20,26057.20,26057.20,26057.20,5785, 0000
FaravardehayeNafti,d,20030406,000000,26481.59,26481.59,26481.59,26481.59,6052, 0000
FaravardehayeNafti,d,20030407,000000,26916.61,26916.61,26916.61,26916.61,6024, 0000
FaravardehayeNafti,d,20030408,000000,27004.27,27004.27,27004.27,27004.27,9483, 0000
FaravardehayeNafti,d,20030409,000000,26555.98,26555.98,26555.98,26555.98,10815, 0000
FaravardehayeNafti,d,20030412,000000,26122.62,26122.62,26122.62,26122.62,4418, 0000
FaravardehayeNafti,d,20030413,000000,25973.19,25973.19,25973.19,25973.19,13745, 0000
FaravardehayeNafti,d,20030414,000000,26007.39,26007.39,26007.39,26007.39,5612, 0000
FaravardehayeNafti,d,20030415,000000,26728.10,26728.10,26728.10,26728.10,30161, 0000
FaravardehayeNafti,d,20030416,000000,26967.93,26967.93,26967.93,26967.93,15033, 0000
FaravardehayeNafti,d,20030419,000000,26960.29,26960.29,26960.29,26960.29,13136, 0000
FaravardehayeNafti,d,20030420,000000,26767.69,26767.69,26767.69,26767.69,31890, 0000
FaravardehayeNafti,d,20030421,000000,26717.88,26717.88,26717.88,26717.88,13241, 0000
FaravardehayeNafti,d,20030422,000000,26720.46,26720.46,26720.46,26720.46,19962, 0000
FaravardehayeNafti,d,20030426,000000,26812.71,26812.71,26812.71,26812.71,13080, 0000
FaravardehayeNafti,d,20030427,000000,26801.64,26801.64,26801.64,26801.64,2220, 0000
FaravardehayeNafti,d,20030428,000000,26798.68,26798.68,26798.68,26798.68,1276, 0000
FaravardehayeNafti,d,20030429,000000,26764.74,26764.74,26764.74,26764.74,1820, 0000
FaravardehayeNafti,d,20030430,000000,26726.37,26726.37,26726.37,26726.37,485, 0000
FaravardehayeNafti,d,20030503,000000,26719.73,26719.73,26719.73,26719.73,9655, 0000
FaravardehayeNafti,d,20030504,000000,27038.22,27038.22,27038.22,27038.22,15418, 0000
FaravardehayeNafti,d,20030505,000000,26683.46,26683.46,26683.46,26683.46,21151, 0000
FaravardehayeNafti,d,20030506,000000,26527.38,26527.38,26527.38,26527.38,23109, 0000
FaravardehayeNafti,d,20030507,000000,25955.85,25955.85,25955.85,25955.85,43965, 0000
FaravardehayeNafti,d,20030510,000000,25930.02,25930.02,25930.02,25930.02,24120, 0000
FaravardehayeNafti,d,20030511,000000,25616.77,25616.77,25616.77,25616.77,17171, 0000
FaravardehayeNafti,d,20030512,000000,25607.43,25607.43,25607.43,25607.43,34899, 0000
FaravardehayeNafti,d,20030513,000000,25455.60,25455.60,25455.60,25455.60,31358, 0000
FaravardehayeNafti,d,20030514,000000,25637.02,25637.02,25637.02,25637.02,21151, 0000
FaravardehayeNafti,d,20030517,000000,25779.15,25779.15,25779.15,25779.15,9111, 0000
FaravardehayeNafti,d,20030518,000000,25766.20,25766.20,25766.20,25766.20,18263, 0000
FaravardehayeNafti,d,20030520,000000,25616.77,25616.77,25616.77,25616.77,9113, 0000
FaravardehayeNafti,d,20030521,000000,25613.11,25613.11,25613.11,25613.11,15518, 0000
FaravardehayeNafti,d,20030524,000000,25433.68,25433.68,25433.68,25433.68,8305, 0000
FaravardehayeNafti,d,20030525,000000,25329.71,25329.71,25329.71,25329.71,12168, 0000
FaravardehayeNafti,d,20030526,000000,25323.07,25323.07,25323.07,25323.07,41485, 0000
FaravardehayeNafti,d,20030527,000000,25012.40,25012.40,25012.40,25012.40,25245, 0000
FaravardehayeNafti,d,20030528,000000,24883.99,24883.99,24883.99,24883.99,25311, 0000
FaravardehayeNafti,d,20030531,000000,24492.15,24492.15,24492.15,24492.15,13973, 0000
FaravardehayeNafti,d,20030601,000000,24008.80,24008.80,24008.80,24008.80,14093, 0000
FaravardehayeNafti,d,20030602,000000,24093.66,24093.66,24093.66,24093.66,117498, 0000
FaravardehayeNafti,d,20030603,000000,24093.66,24093.66,24093.66,24093.66,0, 0000
FaravardehayeNafti,d,20030607,000000,24093.66,24093.66,24093.66,24093.66,0, 0000
FaravardehayeNafti,d,20030608,000000,23669.35,23669.35,23669.35,23669.35,7027, 0000
FaravardehayeNafti,d,20030609,000000,23266.44,23266.44,23266.44,23266.44,14151, 0000
FaravardehayeNafti,d,20030610,000000,23266.44,23266.44,23266.44,23266.44,8571, 0000
FaravardehayeNafti,d,20030611,000000,23267.17,23267.17,23267.17,23267.17,10409, 0000
FaravardehayeNafti,d,20030614,000000,23267.17,23267.17,23267.17,23267.17,3477, 0000
FaravardehayeNafti,d,20030615,000000,23267.17,23267.17,23267.17,23267.17,5905, 0000
FaravardehayeNafti,d,20030616,000000,23355.73,23355.73,23355.73,23355.73,14554, 0000
FaravardehayeNafti,d,20030617,000000,23355.73,23355.73,23355.73,23355.73,4351, 0000
FaravardehayeNafti,d,20030618,000000,23743.14,23743.14,23743.14,23743.14,5282, 0000
FaravardehayeNafti,d,20030621,000000,23743.14,23743.14,23743.14,23743.14,1665100, 0000
FaravardehayeNafti,d,20030622,000000,23750.52,23750.52,23750.52,23750.52,7752, 0000
FaravardehayeNafti,d,20030623,000000,23935.01,23935.01,23935.01,23935.01,203042, 0000
FaravardehayeNafti,d,20030624,000000,24091.45,24091.45,24091.45,24091.45,18570, 0000
FaravardehayeNafti,d,20030625,000000,24091.45,24091.45,24091.45,24091.45,4405, 0000
FaravardehayeNafti,d,20030628,000000,24089.60,24089.60,24089.60,24089.60,870482, 0000
FaravardehayeNafti,d,20030629,000000,24052.71,24052.71,24052.71,24052.71,10624, 0000
FaravardehayeNafti,d,20030630,000000,24474.81,24474.81,24474.81,24474.81,26985, 0000
FaravardehayeNafti,d,20030701,000000,24458.94,24458.94,24458.94,24458.94,5853, 0000
FaravardehayeNafti,d,20030702,000000,24901.34,24901.34,24901.34,24901.34,11120, 0000
FaravardehayeNafti,d,20030705,000000,24753.38,24753.38,24753.38,24753.38,17280, 0000
FaravardehayeNafti,d,20030706,000000,24461.89,24461.89,24461.89,24461.89,14334, 0000
FaravardehayeNafti,d,20030707,000000,24473.52,24473.52,24473.52,24473.52,48048, 0000
FaravardehayeNafti,d,20030708,000000,24463.89,24463.89,24463.89,24463.89,14820, 0000
FaravardehayeNafti,d,20030709,000000,23686.51,23686.51,23686.51,23686.51,15319, 0000
FaravardehayeNafti,d,20030712,000000,22944.99,22944.99,22944.99,22944.99,9075, 0000
FaravardehayeNafti,d,20030713,000000,23133.61,23133.61,23133.61,23133.61,1114316, 0000
FaravardehayeNafti,d,20030714,000000,23133.61,23133.61,23133.61,23133.61,188172, 0000
FaravardehayeNafti,d,20030715,000000,22419.65,22419.65,22419.65,22419.65,135412, 0000
FaravardehayeNafti,d,20030716,000000,22137.39,22137.39,22137.39,22137.39,180680, 0000
FaravardehayeNafti,d,20030719,000000,22160.64,22160.64,22160.64,22160.64,260281, 0000
FaravardehayeNafti,d,20030720,000000,22271.55,22271.55,22271.55,22271.55,41480, 0000
FaravardehayeNafti,d,20030721,000000,22300.11,22300.11,22300.11,22300.11,61474, 0000
FaravardehayeNafti,d,20030722,000000,22300.11,22300.11,22300.11,22300.11,21915, 0000
FaravardehayeNafti,d,20030723,000000,22471.12,22471.12,22471.12,22471.12,53302, 0000
FaravardehayeNafti,d,20030726,000000,22569.08,22569.08,22569.08,22569.08,263556, 0000
FaravardehayeNafti,d,20030727,000000,23136.93,23136.93,23136.93,23136.93,34545, 0000
FaravardehayeNafti,d,20030728,000000,23797.75,23797.75,23797.75,23797.75,319839, 0000
FaravardehayeNafti,d,20030729,000000,23996.99,23996.99,23996.99,23996.99,100210, 0000
FaravardehayeNafti,d,20030730,000000,24003.63,24003.63,24003.63,24003.63,15169, 0000
FaravardehayeNafti,d,20030803,000000,23948.84,23948.84,23948.84,23948.84,996, 0000
FaravardehayeNafti,d,20030804,000000,23734.55,23734.55,23734.55,23734.55,16256, 0000
FaravardehayeNafti,d,20030805,000000,23248.72,23248.72,23248.72,23248.72,1344, 0000
FaravardehayeNafti,d,20030806,000000,22764.75,22764.75,22764.75,22764.75,1205, 0000
FaravardehayeNafti,d,20030809,000000,22437.40,22437.40,22437.40,22437.40,3480, 0000
FaravardehayeNafti,d,20030810,000000,22303.43,22303.43,22303.43,22303.43,5605, 0000
FaravardehayeNafti,d,20030811,000000,21654.78,21654.78,21654.78,21654.78,10024, 0000
FaravardehayeNafti,d,20030812,000000,21150.58,21150.58,21150.58,21150.58,14767, 0000
FaravardehayeNafti,d,20030813,000000,21222.42,21222.42,21222.42,21222.42,40382, 0000
FaravardehayeNafti,d,20030816,000000,20292.29,20292.29,20292.29,20292.29,22745, 0000
FaravardehayeNafti,d,20030817,000000,20292.18,20292.18,20292.18,20292.18,48580, 0000
FaravardehayeNafti,d,20030818,000000,20330.14,20330.14,20330.14,20330.14,12375, 0000
FaravardehayeNafti,d,20030819,000000,20956.76,20956.76,20956.76,20956.76,15085, 0000
FaravardehayeNafti,d,20030820,000000,20977.35,20977.35,20977.35,20977.35,3681, 0000
FaravardehayeNafti,d,20030823,000000,20947.13,20947.13,20947.13,20947.13,2406, 0000
FaravardehayeNafti,d,20030824,000000,20879.94,20879.94,20879.94,20879.94,10146, 0000
FaravardehayeNafti,d,20030825,000000,20956.76,20956.76,20956.76,20956.76,12745, 0000
FaravardehayeNafti,d,20030826,000000,20623.51,20623.51,20623.51,20623.51,8983, 0000
FaravardehayeNafti,d,20030827,000000,20457.48,20457.48,20457.48,20457.48,24025, 0000
FaravardehayeNafti,d,20030830,000000,20424.27,20424.27,20424.27,20424.27,10907, 0000
FaravardehayeNafti,d,20030831,000000,20956.76,20956.76,20956.76,20956.76,13806, 0000
FaravardehayeNafti,d,20030901,000000,20956.76,20956.76,20956.76,20956.76,1898, 0000
FaravardehayeNafti,d,20030902,000000,20390.40,20390.40,20390.40,20390.40,6912, 0000
FaravardehayeNafti,d,20030903,000000,20956.76,20956.76,20956.76,20956.76,18323, 0000
FaravardehayeNafti,d,20030906,000000,20590.30,20590.30,20590.30,20590.30,16731, 0000
FaravardehayeNafti,d,20030907,000000,20961.41,20961.41,20961.41,20961.41,41145, 0000
FaravardehayeNafti,d,20030908,000000,20961.41,20961.41,20961.41,20961.41,16895, 0000
FaravardehayeNafti,d,20030909,000000,20594.29,20594.29,20594.29,20594.29,27162, 0000
FaravardehayeNafti,d,20030913,000000,20148.28,20148.28,20148.28,20148.28,10728, 0000
FaravardehayeNafti,d,20030914,000000,20594.29,20594.29,20594.29,20594.29,28745, 0000
FaravardehayeNafti,d,20030915,000000,20594.29,20594.29,20594.29,20594.29,19293, 0000
FaravardehayeNafti,d,20030916,000000,19869.71,19869.71,19869.71,19869.71,5100, 0000
FaravardehayeNafti,d,20030917,000000,20475.74,20475.74,20475.74,20475.74,8291, 0000
FaravardehayeNafti,d,20030920,000000,20182.85,20182.85,20182.85,20182.85,15311, 0000
FaravardehayeNafti,d,20030921,000000,20154.04,20154.04,20154.04,20154.04,13863, 0000
FaravardehayeNafti,d,20030922,000000,20153.30,20153.30,20153.30,20153.30,5509, 0000
FaravardehayeNafti,d,20030923,000000,20150.01,20150.01,20150.01,20150.01,4306, 0000
FaravardehayeNafti,d,20030927,000000,20152.63,20152.63,20152.63,20152.63,16231, 0000
FaravardehayeNafti,d,20030928,000000,20141.82,20141.82,20141.82,20141.82,9935, 0000
FaravardehayeNafti,d,20030929,000000,20089.32,20089.32,20089.32,20089.32,9055, 0000
FaravardehayeNafti,d,20030930,000000,20082.35,20082.35,20082.35,20082.35,3810, 0000
FaravardehayeNafti,d,20031001,000000,20063.01,20063.01,20063.01,20063.01,3003, 0000
FaravardehayeNafti,d,20031004,000000,20074.60,20074.60,20074.60,20074.60,32700, 0000
FaravardehayeNafti,d,20031005,000000,20174.55,20174.55,20174.55,20174.55,19102, 0000
FaravardehayeNafti,d,20031006,000000,20184.03,20184.03,20184.03,20184.03,13285, 0000
FaravardehayeNafti,d,20031007,000000,20152.63,20152.63,20152.63,20152.63,26995, 0000
FaravardehayeNafti,d,20031008,000000,19898.23,19898.23,19898.23,19898.23,388353, 0000
FaravardehayeNafti,d,20031011,000000,19923.87,19923.87,19923.87,19923.87,106267, 0000
FaravardehayeNafti,d,20031013,000000,19956.08,19956.08,19956.08,19956.08,43348, 0000
FaravardehayeNafti,d,20031014,000000,19956.82,19956.82,19956.82,19956.82,35800, 0000
FaravardehayeNafti,d,20031015,000000,20017.15,20017.15,20017.15,20017.15,20841, 0000
FaravardehayeNafti,d,20031018,000000,20073.08,20073.08,20073.08,20073.08,41091, 0000
FaravardehayeNafti,d,20031019,000000,20146.77,20146.77,20146.77,20146.77,53106, 0000
FaravardehayeNafti,d,20031020,000000,20180.38,20180.38,20180.38,20180.38,18703, 0000
FaravardehayeNafti,d,20031021,000000,20256.17,20256.17,20256.17,20256.17,20140, 0000
FaravardehayeNafti,d,20031022,000000,20281.26,20281.26,20281.26,20281.26,23020, 0000
FaravardehayeNafti,d,20031025,000000,23194.12,23194.12,23194.12,23194.12,83592, 0000
FaravardehayeNafti,d,20031026,000000,23673.08,23673.08,23673.08,23673.08,30079, 0000
FaravardehayeNafti,d,20031027,000000,24154.32,24154.32,24154.32,24154.32,37653, 0000
FaravardehayeNafti,d,20031028,000000,23504.12,23504.12,23504.12,23504.12,27610, 0000
FaravardehayeNafti,d,20031029,000000,23140.51,23140.51,23140.51,23140.51,82718, 0000
FaravardehayeNafti,d,20031101,000000,23110.36,23110.36,23110.36,23110.36,36824, 0000
FaravardehayeNafti,d,20031102,000000,23128.48,23128.48,23128.48,23128.48,63973, 0000
FaravardehayeNafti,d,20031103,000000,23150.62,23150.62,23150.62,23150.62,11657, 0000
FaravardehayeNafti,d,20031104,000000,23419.78,23419.78,23419.78,23419.78,76410, 0000
FaravardehayeNafti,d,20031105,000000,23411.74,23411.74,23411.74,23411.74,15764, 0000
FaravardehayeNafti,d,20031108,000000,23395.02,23395.02,23395.02,23395.02,12062, 0000
FaravardehayeNafti,d,20031109,000000,23389.52,23389.52,23389.52,23389.52,46822, 0000
FaravardehayeNafti,d,20031110,000000,23267.17,23267.17,23267.17,23267.17,77624, 0000
FaravardehayeNafti,d,20031111,000000,23208.51,23208.51,23208.51,23208.51,45425, 0000
FaravardehayeNafti,d,20031112,000000,23122.35,23122.35,23122.35,23122.35,54581, 0000
FaravardehayeNafti,d,20031115,000000,22922.41,22922.41,22922.41,22922.41,59079, 0000
FaravardehayeNafti,d,20031117,000000,22904.48,22904.48,22904.48,22904.48,15658, 0000
FaravardehayeNafti,d,20031118,000000,22866.66,22866.66,22866.66,22866.66,67721, 0000
FaravardehayeNafti,d,20031119,000000,22759.51,22759.51,22759.51,22759.51,70494, 0000
FaravardehayeNafti,d,20031122,000000,22592.03,22592.03,22592.03,22592.03,50241, 0000
FaravardehayeNafti,d,20031123,000000,22242.81,22242.81,22242.81,22242.81,38463, 0000
FaravardehayeNafti,d,20031124,000000,22130.79,22130.79,22130.79,22130.79,222316, 0000
FaravardehayeNafti,d,20031125,000000,22062.19,22062.19,22062.19,22062.19,156016, 0000
FaravardehayeNafti,d,20031129,000000,22020.39,22020.39,22020.39,22020.39,101458, 0000
FaravardehayeNafti,d,20031130,000000,22099.57,22099.57,22099.57,22099.57,45068, 0000
FaravardehayeNafti,d,20031201,000000,22301.73,22301.73,22301.73,22301.73,50921, 0000
FaravardehayeNafti,d,20031202,000000,22316.05,22316.05,22316.05,22316.05,40064, 0000
FaravardehayeNafti,d,20031203,000000,22553.44,22553.44,22553.44,22553.44,18986, 0000
FaravardehayeNafti,d,20031206,000000,22792.46,22792.46,22792.46,22792.46,47000, 0000
FaravardehayeNafti,d,20031207,000000,22855.96,22855.96,22855.96,22855.96,84893, 0000
FaravardehayeNafti,d,20031208,000000,22947.28,22947.28,22947.28,22947.28,47961, 0000
FaravardehayeNafti,d,20031209,000000,22980.52,22980.52,22980.52,22980.52,54988, 0000
FaravardehayeNafti,d,20031210,000000,23884.64,23884.64,23884.64,23884.64,97981, 0000
FaravardehayeNafti,d,20031213,000000,23966.52,23966.52,23966.52,23966.52,53064, 0000
FaravardehayeNafti,d,20031214,000000,23967.18,23967.18,23967.18,23967.18,43274, 0000
FaravardehayeNafti,d,20031215,000000,23871.18,23871.18,23871.18,23871.18,53228, 0000
FaravardehayeNafti,d,20031216,000000,23929.03,23929.03,23929.03,23929.03,42860, 0000
FaravardehayeNafti,d,20031217,000000,23924.23,23924.23,23924.23,23924.23,40352, 0000
FaravardehayeNafti,d,20031221,000000,23626.55,23626.55,23626.55,23626.55,40314, 0000
FaravardehayeNafti,d,20031222,000000,23483.35,23483.35,23483.35,23483.35,250150, 0000
FaravardehayeNafti,d,20031223,000000,23383.88,23383.88,23383.88,23383.88,41994, 0000
FaravardehayeNafti,d,20031224,000000,23304.33,23304.33,23304.33,23304.33,87698, 0000
FaravardehayeNafti,d,20031227,000000,23119.51,23119.51,23119.51,23119.51,53029, 0000
FaravardehayeNafti,d,20031228,000000,22957.53,22957.53,22957.53,22957.53,49410, 0000
FaravardehayeNafti,d,20031229,000000,22900.38,22900.38,22900.38,22900.38,36855, 0000
FaravardehayeNafti,d,20031230,000000,22796.74,22796.74,22796.74,22796.74,88060, 0000
FaravardehayeNafti,d,20031231,000000,22795.41,22795.41,22795.41,22795.41,31517, 0000
FaravardehayeNafti,d,20040103,000000,22820.57,22820.57,22820.57,22820.57,54393, 0000
FaravardehayeNafti,d,20040104,000000,22717.93,22717.93,22717.93,22717.93,61378, 0000
FaravardehayeNafti,d,20040105,000000,22625.54,22625.54,22625.54,22625.54,31422, 0000
FaravardehayeNafti,d,20040106,000000,22676.45,22676.45,22676.45,22676.45,40773, 0000
FaravardehayeNafti,d,20040107,000000,22728.48,22728.48,22728.48,22728.48,18733, 0000
FaravardehayeNafti,d,20040110,000000,22774.90,22774.90,22774.90,22774.90,31261, 0000
FaravardehayeNafti,d,20040111,000000,22897.76,22897.76,22897.76,22897.76,19811, 0000
FaravardehayeNafti,d,20040112,000000,22903.55,22903.55,22903.55,22903.55,15964, 0000
FaravardehayeNafti,d,20040113,000000,22957.65,22957.65,22957.65,22957.65,13111, 0000
FaravardehayeNafti,d,20040114,000000,22883.30,22883.30,22883.30,22883.30,44428, 0000
FaravardehayeNafti,d,20040117,000000,22798.95,22798.95,22798.95,22798.95,29741, 0000
FaravardehayeNafti,d,20040118,000000,22734.49,22734.49,22734.49,22734.49,11856, 0000
FaravardehayeNafti,d,20040119,000000,22733.83,22733.83,22733.83,22733.83,3211, 0000
FaravardehayeNafti,d,20040120,000000,22621.92,22621.92,22621.92,22621.92,13870, 0000
FaravardehayeNafti,d,20040121,000000,22541.56,22541.56,22541.56,22541.56,27782, 0000
FaravardehayeNafti,d,20040124,000000,22537.28,22537.28,22537.28,22537.28,23887, 0000
FaravardehayeNafti,d,20040125,000000,22485.14,22485.14,22485.14,22485.14,10113, 0000
FaravardehayeNafti,d,20040126,000000,22606.17,22606.17,22606.17,22606.17,49158, 0000
FaravardehayeNafti,d,20040127,000000,22628.60,22628.60,22628.60,22628.60,43453, 0000
FaravardehayeNafti,d,20040128,000000,22564.80,22564.80,22564.80,22564.80,13814, 0000
FaravardehayeNafti,d,20040131,000000,22463.19,22463.19,22463.19,22463.19,12202, 0000
FaravardehayeNafti,d,20040201,000000,22226.61,22226.61,22226.61,22226.61,12798, 0000
FaravardehayeNafti,d,20040203,000000,22202.70,22202.70,22202.70,22202.70,19035, 0000
FaravardehayeNafti,d,20040204,000000,22198.16,22198.16,22198.16,22198.16,3905, 0000
FaravardehayeNafti,d,20040207,000000,22197.09,22197.09,22197.09,22197.09,2069, 0000
FaravardehayeNafti,d,20040208,000000,22364.97,22364.97,22364.97,22364.97,99278, 0000
FaravardehayeNafti,d,20040209,000000,22654.35,22654.35,22654.35,22654.35,53785, 0000
FaravardehayeNafti,d,20040214,000000,22951.78,22951.78,22951.78,22951.78,69092, 0000
FaravardehayeNafti,d,20040215,000000,22903.89,22903.89,22903.89,22903.89,3166, 0000
FaravardehayeNafti,d,20040216,000000,22787.51,22787.51,22787.51,22787.51,31855, 0000
FaravardehayeNafti,d,20040217,000000,22761.35,22761.35,22761.35,22761.35,9956, 0000
FaravardehayeNafti,d,20040218,000000,22761.69,22761.69,22761.69,22761.69,8080, 0000
FaravardehayeNafti,d,20040221,000000,22759.44,22759.44,22759.44,22759.44,6433, 0000
FaravardehayeNafti,d,20040222,000000,22768.07,22768.07,22768.07,22768.07,6095, 0000
FaravardehayeNafti,d,20040223,000000,22763.90,22763.90,22763.90,22763.90,9044, 0000
FaravardehayeNafti,d,20040224,000000,22787.14,22787.14,22787.14,22787.14,86345, 0000
FaravardehayeNafti,d,20040225,000000,22728.33,22728.33,22728.33,22728.33,167550, 0000
FaravardehayeNafti,d,20040228,000000,22707.78,22707.78,22707.78,22707.78,318220, 0000
FaravardehayeNafti,d,20040229,000000,22709.22,22709.22,22709.22,22709.22,57253, 0000
FaravardehayeNafti,d,20040303,000000,22718.85,22718.85,22718.85,22718.85,3196, 0000
FaravardehayeNafti,d,20040306,000000,22765.08,22765.08,22765.08,22765.08,12144, 0000
FaravardehayeNafti,d,20040307,000000,22795.30,22795.30,22795.30,22795.30,12809, 0000
FaravardehayeNafti,d,20040308,000000,22835.15,22835.15,22835.15,22835.15,19691, 0000
FaravardehayeNafti,d,20040309,000000,23178.44,23178.44,23178.44,23178.44,76979, 0000
FaravardehayeNafti,d,20040310,000000,23660.75,23660.75,23660.75,23660.75,94839, 0000
FaravardehayeNafti,d,20040313,000000,23631.97,23631.97,23631.97,23631.97,11255, 0000
FaravardehayeNafti,d,20040314,000000,23631.97,23631.97,23631.97,23631.97,9671, 0000
FaravardehayeNafti,d,20040315,000000,23623.86,23623.86,23623.86,23623.86,53474, 0000
FaravardehayeNafti,d,20040316,000000,23401.48,23401.48,23401.48,23401.48,264914, 0000
FaravardehayeNafti,d,20040317,000000,23388.51,23388.51,23388.51,23388.51,258878, 0000
FaravardehayeNafti,d,20040327,000000,23388.15,23388.15,23388.15,23388.15,20090, 0000
FaravardehayeNafti,d,20040328,000000,23363.28,23363.28,23363.28,23363.28,45951, 0000
FaravardehayeNafti,d,20040329,000000,23363.28,23363.28,23363.28,23363.28,41966, 0000
FaravardehayeNafti,d,20040330,000000,23362.92,23362.92,23362.92,23362.92,15869, 0000
FaravardehayeNafti,d,20040403,000000,23361.84,23361.84,23361.84,23361.84,31928, 0000
FaravardehayeNafti,d,20040404,000000,23340.43,23340.43,23340.43,23340.43,21910, 0000
FaravardehayeNafti,d,20040405,000000,23340.72,23340.72,23340.72,23340.72,28721, 0000
FaravardehayeNafti,d,20040406,000000,23329.19,23329.19,23329.19,23329.19,189038, 0000
FaravardehayeNafti,d,20040407,000000,23334.95,23334.95,23334.95,23334.95,997658, 0000
FaravardehayeNafti,d,20040410,000000,23511.73,23511.73,23511.73,23511.73,116467, 0000
FaravardehayeNafti,d,20040412,000000,23682.06,23682.06,23682.06,23682.06,560699, 0000
FaravardehayeNafti,d,20040413,000000,23736.99,23736.99,23736.99,23736.99,34452, 0000
FaravardehayeNafti,d,20040414,000000,23867.09,23867.09,23867.09,23867.09,59508, 0000
FaravardehayeNafti,d,20040417,000000,24040.52,24040.52,24040.52,24040.52,49885, 0000
FaravardehayeNafti,d,20040418,000000,24263.90,24263.90,24263.90,24263.90,81987, 0000
FaravardehayeNafti,d,20040421,000000,24707.57,24707.57,24707.57,24707.57,228285, 0000
FaravardehayeNafti,d,20040424,000000,25515.10,25515.10,25515.10,25515.10,10444252, 0000
FaravardehayeNafti,d,20040425,000000,26278.51,26278.51,26278.51,26278.51,219580, 0000
FaravardehayeNafti,d,20040426,000000,26197.21,26197.21,26197.21,26197.21,10296111, 0000
FaravardehayeNafti,d,20040427,000000,26101.99,26101.99,26101.99,26101.99,109832, 0000
FaravardehayeNafti,d,20040428,000000,26036.18,26036.18,26036.18,26036.18,120848, 0000
FaravardehayeNafti,d,20040501,000000,25988.75,25988.75,25988.75,25988.75,68205, 0000
FaravardehayeNafti,d,20040502,000000,25905.56,25905.56,25905.56,25905.56,53519, 0000
FaravardehayeNafti,d,20040503,000000,25831.10,25831.10,25831.10,25831.10,57964, 0000
FaravardehayeNafti,d,20040504,000000,25836.51,25836.51,25836.51,25836.51,57413, 0000
FaravardehayeNafti,d,20040505,000000,25830.09,25830.09,25830.09,25830.09,152995, 0000
FaravardehayeNafti,d,20040508,000000,25789.66,25789.66,25789.66,25789.66,57096, 0000
FaravardehayeNafti,d,20040509,000000,25674.69,25674.69,25674.69,25674.69,4870250, 0000
FaravardehayeNafti,d,20040510,000000,25671.37,25671.37,25671.37,25671.37,63017, 0000
FaravardehayeNafti,d,20040511,000000,25608.30,25608.30,25608.30,25608.30,70611, 0000
FaravardehayeNafti,d,20040512,000000,25929.35,25929.35,25929.35,25929.35,51670, 0000
FaravardehayeNafti,d,20040515,000000,25902.18,25902.18,25902.18,25902.18,30889, 0000
FaravardehayeNafti,d,20040516,000000,25801.41,25801.41,25801.41,25801.41,38025, 0000
FaravardehayeNafti,d,20040517,000000,25775.10,25775.10,25775.10,25775.10,65457, 0000
FaravardehayeNafti,d,20040518,000000,25714.55,25714.55,25714.55,25714.55,33792, 0000
FaravardehayeNafti,d,20040519,000000,25693.64,25693.64,25693.64,25693.64,20511, 0000
FaravardehayeNafti,d,20040522,000000,25691.12,25691.12,25691.12,25691.12,17782, 0000
FaravardehayeNafti,d,20040523,000000,25660.63,25660.63,25660.63,25660.63,105786, 0000
FaravardehayeNafti,d,20040524,000000,25657.03,25657.03,25657.03,25657.03,97635, 0000
FaravardehayeNafti,d,20040525,000000,25657.03,25657.03,25657.03,25657.03,42497, 0000
FaravardehayeNafti,d,20040526,000000,25789.44,25789.44,25789.44,25789.44,194357, 0000
FaravardehayeNafti,d,20040529,000000,25782.52,25782.52,25782.52,25782.52,168981, 0000
FaravardehayeNafti,d,20040530,000000,25806.60,25806.60,25806.60,25806.60,94512, 0000
FaravardehayeNafti,d,20040531,000000,25834.13,25834.13,25834.13,25834.13,116077, 0000
FaravardehayeNafti,d,20040601,000000,25852.08,25852.08,25852.08,25852.08,747042, 0000
FaravardehayeNafti,d,20040602,000000,25842.78,25842.78,25842.78,25842.78,185428, 0000
FaravardehayeNafti,d,20040605,000000,25825.84,25825.84,25825.84,25825.84,209094, 0000
FaravardehayeNafti,d,20040606,000000,25678.87,25678.87,25678.87,25678.87,374725, 0000
FaravardehayeNafti,d,20040607,000000,23231.12,23231.12,23231.12,23231.12,104234, 0000
FaravardehayeNafti,d,20040608,000000,23487.51,23487.51,23487.51,23487.51,184708, 0000
FaravardehayeNafti,d,20040609,000000,23454.64,23454.64,23454.64,23454.64,358502, 0000
FaravardehayeNafti,d,20040612,000000,23426.39,23426.39,23426.39,23426.39,85984, 0000
FaravardehayeNafti,d,20040613,000000,23377.73,23377.73,23377.73,23377.73,102394, 0000
FaravardehayeNafti,d,20040614,000000,23294.55,23294.55,23294.55,23294.55,267815, 0000
FaravardehayeNafti,d,20040615,000000,23160.05,23160.05,23160.05,23160.05,33757, 0000
FaravardehayeNafti,d,20040616,000000,22983.95,22983.95,22983.95,22983.95,47602, 0000
FaravardehayeNafti,d,20040619,000000,22639.98,22639.98,22639.98,22639.98,71741, 0000
FaravardehayeNafti,d,20040620,000000,22635.65,22635.65,22635.65,22635.65,162530, 0000
FaravardehayeNafti,d,20040621,000000,22638.68,22638.68,22638.68,22638.68,281014, 0000
FaravardehayeNafti,d,20040622,000000,22616.19,22616.19,22616.19,22616.19,71332, 0000
FaravardehayeNafti,d,20040703,000000,25006.49,25006.49,25006.49,25006.49,544033, 0000
FaravardehayeNafti,d,20040704,000000,25187.77,25187.77,25187.77,25187.77,381287, 0000
FaravardehayeNafti,d,20040705,000000,25501.91,25501.91,25501.91,25501.91,402793, 0000
FaravardehayeNafti,d,20040706,000000,25959.26,25959.26,25959.26,25959.26,1558916, 0000
FaravardehayeNafti,d,20040707,000000,26156.84,26156.84,26156.84,26156.84,384631, 0000
FaravardehayeNafti,d,20040710,000000,26195.33,26195.33,26195.33,26195.33,256511, 0000
FaravardehayeNafti,d,20040711,000000,26271.16,26271.16,26271.16,26271.16,2843161, 0000
FaravardehayeNafti,d,20040712,000000,26318.74,26318.74,26318.74,26318.74,685818, 0000
FaravardehayeNafti,d,20040713,000000,26425.99,26425.99,26425.99,26425.99,578602, 0000
FaravardehayeNafti,d,20040714,000000,27065.21,27065.21,27065.21,27065.21,700139, 0000
FaravardehayeNafti,d,20040717,000000,27300.99,27300.99,27300.99,27300.99,81743, 0000
FaravardehayeNafti,d,20040718,000000,27304.38,27304.38,27304.38,27304.38,63151, 0000
FaravardehayeNafti,d,20040719,000000,26828.06,26828.06,26828.06,26828.06,50153, 0000
FaravardehayeNafti,d,20040720,000000,26716.12,26716.12,26716.12,26716.12,62951, 0000
FaravardehayeNafti,d,20040724,000000,26683.18,26683.18,26683.18,26683.18,213570, 0000
FaravardehayeNafti,d,20040725,000000,26632.29,26632.29,26632.29,26632.29,509365, 0000
FaravardehayeNafti,d,20040726,000000,26510.83,26510.83,26510.83,26510.83,495892, 0000
FaravardehayeNafti,d,20040727,000000,26388.22,26388.22,26388.22,26388.22,439251, 0000
FaravardehayeNafti,d,20040728,000000,25938.00,25938.00,25938.00,25938.00,381066, 0000
FaravardehayeNafti,d,20040731,000000,25714.84,25714.84,25714.84,25714.84,515525, 0000
FaravardehayeNafti,d,20040801,000000,25656.88,25656.88,25656.88,25656.88,786898, 0000
FaravardehayeNafti,d,20040802,000000,25607.36,25607.36,25607.36,25607.36,428995, 0000
FaravardehayeNafti,d,20040803,000000,25336.19,25336.19,25336.19,25336.19,413589, 0000
FaravardehayeNafti,d,20040804,000000,25215.45,25215.45,25215.45,25215.45,215812, 0000
FaravardehayeNafti,d,20040807,000000,24895.48,24895.48,24895.48,24895.48,710711, 0000
FaravardehayeNafti,d,20040808,000000,24882.94,24882.94,24882.94,24882.94,1402949, 0000
FaravardehayeNafti,d,20040809,000000,24960.50,24960.50,24960.50,24960.50,506417, 0000
FaravardehayeNafti,d,20040810,000000,25716.13,25716.13,25716.13,25716.13,358053, 0000
FaravardehayeNafti,d,20040811,000000,25801.98,25801.98,25801.98,25801.98,291816, 0000
FaravardehayeNafti,d,20040814,000000,25782.09,25782.09,25782.09,25782.09,1112736, 0000
FaravardehayeNafti,d,20040815,000000,25751.45,25751.45,25751.45,25751.45,373601, 0000
FaravardehayeNafti,d,20040816,000000,25552.36,25552.36,25552.36,25552.36,341498, 0000
FaravardehayeNafti,d,20040817,000000,25525.48,25525.48,25525.48,25525.48,149569, 0000
FaravardehayeNafti,d,20040818,000000,25324.73,25324.73,25324.73,25324.73,10790319, 0000
FaravardehayeNafti,d,20040821,000000,25254.81,25254.81,25254.81,25254.81,573069, 0000
FaravardehayeNafti,d,20040822,000000,25110.43,25110.43,25110.43,25110.43,600252, 0000
FaravardehayeNafti,d,20040823,000000,24809.56,24809.56,24809.56,24809.56,553539, 0000
FaravardehayeNafti,d,20040824,000000,24859.80,24859.80,24859.80,24859.80,619253, 0000
FaravardehayeNafti,d,20040825,000000,24868.24,24868.24,24868.24,24868.24,303497, 0000
FaravardehayeNafti,d,20040828,000000,24963.31,24963.31,24963.31,24963.31,222319, 0000
FaravardehayeNafti,d,20040829,000000,24990.20,24990.20,24990.20,24990.20,254950, 0000
FaravardehayeNafti,d,20040831,000000,25021.05,25021.05,25021.05,25021.05,3322951, 0000
FaravardehayeNafti,d,20040901,000000,24998.78,24998.78,24998.78,24998.78,227036, 0000
FaravardehayeNafti,d,20040904,000000,25019.68,25019.68,25019.68,25019.68,187481, 0000
FaravardehayeNafti,d,20040905,000000,24694.30,24694.30,24694.30,24694.30,536221, 0000
FaravardehayeNafti,d,20040906,000000,24690.77,24690.77,24690.77,24690.77,337552, 0000
FaravardehayeNafti,d,20040907,000000,24656.75,24656.75,24656.75,24656.75,381934, 0000
FaravardehayeNafti,d,20040908,000000,24734.45,24734.45,24734.45,24734.45,208105, 0000
FaravardehayeNafti,d,20040911,000000,24733.66,24733.66,24733.66,24733.66,203154, 0000
FaravardehayeNafti,d,20040912,000000,24714.70,24714.70,24714.70,24714.70,300426, 0000
FaravardehayeNafti,d,20040914,000000,24905.65,24905.65,24905.65,24905.65,451538, 0000
FaravardehayeNafti,d,20040915,000000,25221.94,25221.94,25221.94,25221.94,360099, 0000
FaravardehayeNafti,d,20040918,000000,25259.64,25259.64,25259.64,25259.64,676873, 0000
FaravardehayeNafti,d,20040919,000000,25278.24,25278.24,25278.24,25278.24,548178, 0000
FaravardehayeNafti,d,20040920,000000,25257.26,25257.26,25257.26,25257.26,433918, 0000
FaravardehayeNafti,d,20040921,000000,25196.28,25196.28,25196.28,25196.28,574914, 0000
FaravardehayeNafti,d,20040922,000000,25203.49,25203.49,25203.49,25203.49,464362, 0000
FaravardehayeNafti,d,20040925,000000,25231.31,25231.31,25231.31,25231.31,839117, 0000
FaravardehayeNafti,d,20040926,000000,25259.78,25259.78,25259.78,25259.78,3127985, 0000
FaravardehayeNafti,d,20040927,000000,25281.26,25281.26,25281.26,25281.26,941711, 0000
FaravardehayeNafti,d,20040928,000000,25321.92,25321.92,25321.92,25321.92,292410, 0000
FaravardehayeNafti,d,20040929,000000,25144.67,25144.67,25144.67,25144.67,232085, 0000
FaravardehayeNafti,d,20041002,000000,25433.57,25433.57,25433.57,25433.57,941648, 0000
FaravardehayeNafti,d,20041003,000000,25600.15,25600.15,25600.15,25600.15,528843, 0000
FaravardehayeNafti,d,20041004,000000,25877.16,25877.16,25877.16,25877.16,295022, 0000
FaravardehayeNafti,d,20041005,000000,25955.08,25955.08,25955.08,25955.08,485653, 0000
FaravardehayeNafti,d,20041006,000000,26821.50,26821.50,26821.50,26821.50,389589, 0000
FaravardehayeNafti,d,20041009,000000,27543.98,27543.98,27543.98,27543.98,3593435, 0000
FaravardehayeNafti,d,20041010,000000,28194.37,28194.37,28194.37,28194.37,5104683, 0000
FaravardehayeNafti,d,20041011,000000,28413.14,28413.14,28413.14,28413.14,2474741, 0000
FaravardehayeNafti,d,20041012,000000,28457.61,28457.61,28457.61,28457.61,197845, 0000
FaravardehayeNafti,d,20041013,000000,28581.38,28581.38,28581.38,28581.38,235426, 0000
FaravardehayeNafti,d,20041016,000000,28674.51,28674.51,28674.51,28674.51,395485, 0000
FaravardehayeNafti,d,20041017,000000,28678.76,28678.76,28678.76,28678.76,372113, 0000
FaravardehayeNafti,d,20041018,000000,28483.56,28483.56,28483.56,28483.56,591948, 0000
FaravardehayeNafti,d,20041019,000000,28377.46,28377.46,28377.46,28377.46,302424, 0000
FaravardehayeNafti,d,20041020,000000,27563.08,27563.08,27563.08,27563.08,359831, 0000
FaravardehayeNafti,d,20041023,000000,27674.09,27674.09,27674.09,27674.09,183591, 0000
FaravardehayeNafti,d,20041024,000000,28022.10,28022.10,28022.10,28022.10,194016, 0000
FaravardehayeNafti,d,20041025,000000,28915.62,28915.62,28915.62,28915.62,289683, 0000
FaravardehayeNafti,d,20041026,000000,29118.39,29118.39,29118.39,29118.39,171623, 0000
FaravardehayeNafti,d,20041027,000000,29340.54,29340.54,29340.54,29340.54,258545, 0000
FaravardehayeNafti,d,20041030,000000,29291.53,29291.53,29291.53,29291.53,85423, 0000
FaravardehayeNafti,d,20041031,000000,29178.43,29178.43,29178.43,29178.43,179814, 0000
FaravardehayeNafti,d,20041101,000000,29137.34,29137.34,29137.34,29137.34,100274, 0000
FaravardehayeNafti,d,20041102,000000,28117.68,28117.68,28117.68,28117.68,162384, 0000
FaravardehayeNafti,d,20041103,000000,28065.63,28065.63,28065.63,28065.63,273208, 0000
FaravardehayeNafti,d,20041106,000000,28666.43,28666.43,28666.43,28666.43,673257, 0000
FaravardehayeNafti,d,20041107,000000,28302.35,28302.35,28302.35,28302.35,184458, 0000
FaravardehayeNafti,d,20041108,000000,28238.70,28238.70,28238.70,28238.70,155045, 0000
FaravardehayeNafti,d,20041109,000000,28153.86,28153.86,28153.86,28153.86,158597, 0000
FaravardehayeNafti,d,20041110,000000,28480.32,28480.32,28480.32,28480.32,228616, 0000
FaravardehayeNafti,d,20041113,000000,28770.81,28770.81,28770.81,28770.81,224771, 0000
FaravardehayeNafti,d,20041115,000000,28863.22,28863.22,28863.22,28863.22,289431, 0000
FaravardehayeNafti,d,20041116,000000,29391.50,29391.50,29391.50,29391.50,186895, 0000
FaravardehayeNafti,d,20041117,000000,29579.92,29579.92,29579.92,29579.92,111410, 0000
FaravardehayeNafti,d,20041120,000000,29669.52,29669.52,29669.52,29669.52,200284, 0000
FaravardehayeNafti,d,20041121,000000,29769.79,29769.79,29769.79,29769.79,194897, 0000
FaravardehayeNafti,d,20041122,000000,29675.07,29675.07,29675.07,29675.07,526217, 0000
FaravardehayeNafti,d,20041123,000000,29709.46,29709.46,29709.46,29709.46,249014, 0000
FaravardehayeNafti,d,20041124,000000,29802.01,29802.01,29802.01,29802.01,253339, 0000
FaravardehayeNafti,d,20041127,000000,29827.16,29827.16,29827.16,29827.16,4260541, 0000
FaravardehayeNafti,d,20041128,000000,29780.60,29780.60,29780.60,29780.60,4771170, 0000
FaravardehayeNafti,d,20041129,000000,29707.08,29707.08,29707.08,29707.08,294395, 0000
FaravardehayeNafti,d,20041130,000000,29401.59,29401.59,29401.59,29401.59,278655, 0000
FaravardehayeNafti,d,20041201,000000,29233.93,29233.93,29233.93,29233.93,221004, 0000
FaravardehayeNafti,d,20041204,000000,29059.57,29059.57,29059.57,29059.57,184560, 0000
FaravardehayeNafti,d,20041205,000000,28692.12,28692.12,28692.12,28692.12,351408, 0000
FaravardehayeNafti,d,20041206,000000,28591.49,28591.49,28591.49,28591.49,385985, 0000
FaravardehayeNafti,d,20041207,000000,28479.95,28479.95,28479.95,28479.95,621239, 0000
FaravardehayeNafti,d,20041211,000000,28491.43,28491.43,28491.43,28491.43,672092, 0000
FaravardehayeNafti,d,20041212,000000,28527.76,28527.76,28527.76,28527.76,557361, 0000
FaravardehayeNafti,d,20041213,000000,28448.68,28448.68,28448.68,28448.68,482492, 0000
FaravardehayeNafti,d,20041215,000000,28202.72,28202.72,28202.72,28202.72,209892, 0000
FaravardehayeNafti,d,20041218,000000,28031.52,28031.52,28031.52,28031.52,292989, 0000
FaravardehayeNafti,d,20041219,000000,27992.53,27992.53,27992.53,27992.53,215774, 0000
FaravardehayeNafti,d,20041220,000000,27858.81,27858.81,27858.81,27858.81,387131, 0000
FaravardehayeNafti,d,20041221,000000,27867.48,27867.48,27867.48,27867.48,205205, 0000
FaravardehayeNafti,d,20041222,000000,27749.95,27749.95,27749.95,27749.95,235798, 0000
FaravardehayeNafti,d,20041225,000000,27772.58,27772.58,27772.58,27772.58,261029, 0000
FaravardehayeNafti,d,20041226,000000,27741.76,27741.76,27741.76,27741.76,543744, 0000
FaravardehayeNafti,d,20041227,000000,27660.71,27660.71,27660.71,27660.71,226551, 0000
FaravardehayeNafti,d,20041228,000000,27662.64,27662.64,27662.64,27662.64,290031, 0000
FaravardehayeNafti,d,20041229,000000,27594.30,27594.30,27594.30,27594.30,220992, 0000
FaravardehayeNafti,d,20050124,000000,26107.68,26107.68,26107.68,26107.68,302501, 0000
FaravardehayeNafti,d,20050125,000000,26060.69,26060.69,26060.69,26060.69,58311, 0000
FaravardehayeNafti,d,20050126,000000,26034.48,26034.48,26034.48,26034.48,186098, 0000
FaravardehayeNafti,d,20050130,000000,26009.77,26009.77,26009.77,26009.77,258809, 0000
FaravardehayeNafti,d,20050131,000000,25978.32,25978.32,25978.32,25978.32,27458, 0000
FaravardehayeNafti,d,20050201,000000,25840.43,25840.43,25840.43,25840.43,36408, 0000
FaravardehayeNafti,d,20050202,000000,25667.80,25667.80,25667.80,25667.80,67964, 0000
FaravardehayeNafti,d,20050205,000000,25549.06,25549.06,25549.06,25549.06,50076, 0000
FaravardehayeNafti,d,20050216,000000,24822.47,24822.47,24822.47,24822.47,263861, 0000
FaravardehayeNafti,d,20050221,000000,24619.51,24619.51,24619.51,24619.51,114895, 0000
FaravardehayeNafti,d,20050222,000000,24456.57,24456.57,24456.57,24456.57,111056, 0000
FaravardehayeNafti,d,20050223,000000,24413.12,24413.12,24413.12,24413.12,83086, 0000
FaravardehayeNafti,d,20050226,000000,24503.44,24503.44,24503.44,24503.44,71654, 0000
FaravardehayeNafti,d,20050227,000000,24549.55,24549.55,24549.55,24549.55,63668, 0000
FaravardehayeNafti,d,20050228,000000,24968.72,24968.72,24968.72,24968.72,105282, 0000
FaravardehayeNafti,d,20050301,000000,25072.65,25072.65,25072.65,25072.65,381442, 0000
FaravardehayeNafti,d,20050302,000000,25056.94,25056.94,25056.94,25056.94,266855, 0000
FaravardehayeNafti,d,20050305,000000,25058.24,25058.24,25058.24,25058.24,100677, 0000
FaravardehayeNafti,d,20050306,000000,25057.46,25057.46,25057.46,25057.46,99996, 0000
FaravardehayeNafti,d,20050307,000000,25007.82,25007.82,25007.82,25007.82,132700, 0000
FaravardehayeNafti,d,20050308,000000,24993.21,24993.21,24993.21,24993.21,102357, 0000
FaravardehayeNafti,d,20050309,000000,24977.91,24977.91,24977.91,24977.91,32585, 0000
FaravardehayeNafti,d,20050312,000000,24979.58,24979.58,24979.58,24979.58,33518, 0000
FaravardehayeNafti,d,20050313,000000,25070.54,25070.54,25070.54,25070.54,4285100, 0000
FaravardehayeNafti,d,20050314,000000,25094.14,25094.14,25094.14,25094.14,1028242, 0000
FaravardehayeNafti,d,20050327,000000,25152.89,25152.89,25152.89,25152.89,25313, 0000
FaravardehayeNafti,d,20050328,000000,25180.99,25180.99,25180.99,25180.99,24237, 0000
FaravardehayeNafti,d,20050329,000000,25321.76,25321.76,25321.76,25321.76,40749, 0000
FaravardehayeNafti,d,20050330,000000,25461.73,25461.73,25461.73,25461.73,47316, 0000
FaravardehayeNafti,d,20050403,000000,25622.91,25622.91,25622.91,25622.91,267480, 0000
FaravardehayeNafti,d,20050404,000000,25677.26,25677.26,25677.26,25677.26,52612, 0000
FaravardehayeNafti,d,20050405,000000,25822.98,25822.98,25822.98,25822.98,71323, 0000
FaravardehayeNafti,d,20050406,000000,25878.06,25878.06,25878.06,25878.06,140295, 0000
FaravardehayeNafti,d,20050410,000000,26060.77,26060.77,26060.77,26060.77,109181, 0000
FaravardehayeNafti,d,20050411,000000,26279.10,26279.10,26279.10,26279.10,210811, 0000
FaravardehayeNafti,d,20050412,000000,26369.67,26369.67,26369.67,26369.67,157270, 0000
FaravardehayeNafti,d,20050413,000000,26864.69,26864.69,26864.69,26864.69,439726, 0000
FaravardehayeNafti,d,20050416,000000,27223.67,27223.67,27223.67,27223.67,190595, 0000
FaravardehayeNafti,d,20050417,000000,27557.71,27557.71,27557.71,27557.71,255259, 0000
FaravardehayeNafti,d,20050418,000000,27713.33,27713.33,27713.33,27713.33,346286, 0000
FaravardehayeNafti,d,20050419,000000,27652.55,27652.55,27652.55,27652.55,280642, 0000
FaravardehayeNafti,d,20050420,000000,27603.48,27603.48,27603.48,27603.48,107733, 0000
FaravardehayeNafti,d,20050423,000000,27583.56,27583.56,27583.56,27583.56,327048, 0000
FaravardehayeNafti,d,20050424,000000,27574.78,27574.78,27574.78,27574.78,92233, 0000
FaravardehayeNafti,d,20050425,000000,27598.65,27598.65,27598.65,27598.65,83141, 0000
FaravardehayeNafti,d,20050427,000000,27653.48,27653.48,27653.48,27653.48,71041, 0000
FaravardehayeNafti,d,20050430,000000,27798.85,27798.85,27798.85,27798.85,135751, 0000
FaravardehayeNafti,d,20050501,000000,27804.22,27804.22,27804.22,27804.22,146918, 0000
FaravardehayeNafti,d,20050502,000000,28004.10,28004.10,28004.10,28004.10,276215, 0000
FaravardehayeNafti,d,20050503,000000,28336.44,28336.44,28336.44,28336.44,146811, 0000
FaravardehayeNafti,d,20050504,000000,28314.18,28314.18,28314.18,28314.18,145506, 0000
FaravardehayeNafti,d,20050507,000000,28576.74,28576.74,28576.74,28576.74,268338, 0000
FaravardehayeNafti,d,20050508,000000,28586.49,28586.49,28586.49,28586.49,255865, 0000
FaravardehayeNafti,d,20050509,000000,28580.67,28580.67,28580.67,28580.67,278463, 0000
FaravardehayeNafti,d,20050510,000000,28551.32,28551.32,28551.32,28551.32,371863, 0000
FaravardehayeNafti,d,20050511,000000,28548.05,28548.05,28548.05,28548.05,219981, 0000
FaravardehayeNafti,d,20050514,000000,28519.47,28519.47,28519.47,28519.47,204578, 0000
FaravardehayeNafti,d,20050515,000000,28517.65,28517.65,28517.65,28517.65,116850, 0000
FaravardehayeNafti,d,20050516,000000,28505.46,28505.46,28505.46,28505.46,161547, 0000
FaravardehayeNafti,d,20050517,000000,28492.28,28492.28,28492.28,28492.28,118811, 0000
FaravardehayeNafti,d,20050518,000000,28711.48,28711.48,28711.48,28711.48,327935, 0000
FaravardehayeNafti,d,20050521,000000,28714.25,28714.25,28714.25,28714.25,120350, 0000
FaravardehayeNafti,d,20050522,000000,28698.80,28698.80,28698.80,28698.80,189423, 0000
FaravardehayeNafti,d,20050523,000000,28637.21,28637.21,28637.21,28637.21,232399, 0000
FaravardehayeNafti,d,20050524,000000,28558.63,28558.63,28558.63,28558.63,131276, 0000
FaravardehayeNafti,d,20050525,000000,27744.40,27744.40,27744.40,27744.40,1340365, 0000
FaravardehayeNafti,d,20050528,000000,27950.54,27950.54,27950.54,27950.54,235533, 0000
FaravardehayeNafti,d,20050529,000000,28018.17,28018.17,28018.17,28018.17,246368, 0000
FaravardehayeNafti,d,20050530,000000,28550.77,28550.77,28550.77,28550.77,403238, 0000
FaravardehayeNafti,d,20050531,000000,28787.58,28787.58,28787.58,28787.58,312829, 0000
FaravardehayeNafti,d,20050601,000000,29087.30,29087.30,29087.30,29087.30,693745, 0000
FaravardehayeNafti,d,20050606,000000,29112.75,29398.11,29112.75,29398.11,826469, 0000
FaravardehayeNafti,d,20050607,000000,29699.82,29722.01,29697.41,29697.41,1841790, 0000
FaravardehayeNafti,d,20050608,000000,29697.41,29697.41,29392.70,29392.70,823015, 0000
FaravardehayeNafti,d,20050611,000000,29364.30,29364.30,29192.16,29192.16,337517, 0000
FaravardehayeNafti,d,20050612,000000,29021.31,29021.31,28875.73,28875.73,346334, 0000
FaravardehayeNafti,d,20050613,000000,28525.71,28525.71,28525.71,28525.71,404259, 0000
FaravardehayeNafti,d,20050614,000000,28295.29,28295.29,28295.29,28295.29,316708, 0000
FaravardehayeNafti,d,20050615,000000,28248.18,28248.18,28248.18,28248.18,359494, 0000
FaravardehayeNafti,d,20050618,000000,27315.49,27372.07,27315.49,27372.07,505267, 0000
FaravardehayeNafti,d,20050619,000000,27373.15,27379.18,27170.99,27170.99,360006, 0000
FaravardehayeNafti,d,20050620,000000,27170.99,27184.44,27168.08,27177.72,85400, 0000
FaravardehayeNafti,d,20050621,000000,27351.64,27436.62,27351.64,27433.11,245324, 0000
FaravardehayeNafti,d,20050622,000000,27267.62,27449.19,27267.62,27429.95,440641, 0000
FaravardehayeNafti,d,20050625,000000,27411.78,27411.78,27145.59,27145.59,230821, 0000
FaravardehayeNafti,d,20050626,000000,27125.78,27165.23,27125.78,27165.23,377901, 0000
FaravardehayeNafti,d,20050627,000000,27185.24,27210.89,27185.24,27210.89,86456, 0000
FaravardehayeNafti,d,20050628,000000,27267.39,27436.57,27255.73,27436.57,425228, 0000
FaravardehayeNafti,d,20050629,000000,27432.94,27432.94,27342.31,27342.31,211024, 0000
FaravardehayeNafti,d,20050702,000000,27342.58,27342.58,27124.82,27124.82,205598, 0000
FaravardehayeNafti,d,20050703,000000,27031.08,27031.08,26646.54,26646.54,401423, 0000
FaravardehayeNafti,d,20050704,000000,26646.81,26730.39,26646.81,26730.39,100237, 0000
FaravardehayeNafti,d,20050705,000000,26731.20,26778.11,26729.04,26778.11,201109, 0000
FaravardehayeNafti,d,20050706,000000,26777.84,26819.54,26718.50,26819.54,213638, 0000
FaravardehayeNafti,d,20050709,000000,26818.03,26818.03,26766.23,26766.23,67595, 0000
FaravardehayeNafti,d,20050711,000000,26766.23,26766.23,26608.90,26608.90,210671, 0000
FaravardehayeNafti,d,20050712,000000,26607.82,26607.82,26570.80,26570.80,62705, 0000
FaravardehayeNafti,d,20050713,000000,26570.80,26570.80,26280.92,26280.92,720241, 0000
FaravardehayeNafti,d,20050716,000000,26278.87,26278.87,26239.10,26239.10,201760, 0000
FaravardehayeNafti,d,20050717,000000,26239.10,26239.10,26186.39,26186.39,232246, 0000
FaravardehayeNafti,d,20050718,000000,26186.39,26186.39,26183.75,26183.75,97394, 0000
FaravardehayeNafti,d,20050719,000000,26156.53,26156.53,26152.38,26152.38,4892, 0000
FaravardehayeNafti,d,20050720,000000,26152.49,26152.49,26078.68,26078.68,118025, 0000
FaravardehayeNafti,d,20050723,000000,26070.36,26070.36,26065.02,26065.02,22934, 0000
FaravardehayeNafti,d,20050724,000000,25981.27,25981.27,25563.32,25563.32,260612, 0000
FaravardehayeNafti,d,20050725,000000,25596.40,25747.40,25596.40,25739.75,271990, 0000
FaravardehayeNafti,d,20050726,000000,25760.82,25760.82,25554.26,25554.26,386316, 0000
FaravardehayeNafti,d,20050727,000000,25554.26,25554.26,25543.50,25543.50,56895, 0000
FaravardehayeNafti,d,20050730,000000,25543.50,25581.09,24434.26,24434.26,172562, 0000
FaravardehayeNafti,d,20050731,000000,24434.26,24460.30,24418.30,24418.30,75970, 0000
FaravardehayeNafti,d,20050801,000000,24418.30,24418.30,24299.08,24299.08,186708, 0000
FaravardehayeNafti,d,20050802,000000,24299.08,24299.08,24219.64,24219.64,145460, 0000
FaravardehayeNafti,d,20050803,000000,24210.84,24210.84,24173.10,24173.10,137941, 0000
FaravardehayeNafti,d,20050806,000000,24128.27,24128.27,24051.40,24051.40,176872, 0000
FaravardehayeNafti,d,20050807,000000,24049.59,24049.59,23813.64,23813.64,180564, 0000
FaravardehayeNafti,d,20050808,000000,23810.85,23810.85,23624.39,23624.39,111910, 0000
FaravardehayeNafti,d,20050809,000000,23623.90,23623.90,23542.43,23542.43,47364, 0000
FaravardehayeNafti,d,20050810,000000,23542.43,23542.43,23530.48,23532.66,76859, 0000
FaravardehayeNafti,d,20050813,000000,23532.66,23532.66,23519.20,23519.20,107767, 0000
FaravardehayeNafti,d,20050814,000000,23519.20,23519.20,23481.35,23481.35,53505, 0000
FaravardehayeNafti,d,20050815,000000,23481.35,23481.35,23411.88,23411.88,42488, 0000
FaravardehayeNafti,d,20050816,000000,23411.88,23411.88,23389.63,23389.63,240812, 0000
FaravardehayeNafti,d,20050817,000000,23389.63,23389.63,23309.57,23309.57,134986, 0000
FaravardehayeNafti,d,20050820,000000,23305.20,23305.20,23283.69,23283.69,64007, 0000
FaravardehayeNafti,d,20050821,000000,23280.78,23401.31,23276.40,23401.31,58291, 0000
FaravardehayeNafti,d,20050822,000000,23400.82,23400.82,23318.25,23318.25,49416, 0000
FaravardehayeNafti,d,20050823,000000,23318.25,23318.25,23230.69,23230.69,43632, 0000
FaravardehayeNafti,d,20050824,000000,23228.87,23228.87,23115.59,23115.59,98833, 0000
FaravardehayeNafti,d,20050827,000000,23113.77,23535.90,23111.46,23535.90,139558, 0000
FaravardehayeNafti,d,20050828,000000,23587.89,23840.48,23587.89,23840.48,123924, 0000
FaravardehayeNafti,d,20050829,000000,23840.48,24032.09,23840.48,24016.89,179933, 0000
FaravardehayeNafti,d,20050830,000000,24028.55,24251.95,24028.55,24251.95,57405, 0000
FaravardehayeNafti,d,20050831,000000,24271.39,24376.31,24271.39,24376.31,91481, 0000
FaravardehayeNafti,d,20050903,000000,24376.31,24383.47,24376.31,24383.47,48929, 0000
FaravardehayeNafti,d,20050904,000000,24383.47,24397.78,24382.01,24397.78,51843, 0000
FaravardehayeNafti,d,20050905,000000,24393.53,24393.53,24385.39,24385.39,25969, 0000
FaravardehayeNafti,d,20050906,000000,24385.39,24385.39,24230.02,24230.02,72490, 0000
FaravardehayeNafti,d,20050907,000000,24229.54,24229.54,24184.04,24184.04,33919, 0000
FaravardehayeNafti,d,20050910,000000,24184.04,24194.37,24184.04,24185.77,18641, 0000
FaravardehayeNafti,d,20050911,000000,24173.89,24173.89,24126.26,24126.26,46138, 0000
FaravardehayeNafti,d,20050912,000000,24124.44,24124.44,24094.86,24094.86,18453, 0000
FaravardehayeNafti,d,20050913,000000,24094.86,24094.86,24066.21,24066.21,9748, 0000
FaravardehayeNafti,d,20050914,000000,24062.57,24062.57,24035.97,24035.97,9271, 0000
FaravardehayeNafti,d,20050917,000000,24034.03,24034.03,24013.04,24013.04,13472, 0000
FaravardehayeNafti,d,20050918,000000,24012.56,24012.56,24001.63,24001.63,3847, 0000
FaravardehayeNafti,d,20050919,000000,23994.35,23994.35,23968.25,23968.25,12520, 0000
FaravardehayeNafti,d,20050921,000000,23966.43,23966.43,23959.52,23959.52,6681, 0000
FaravardehayeNafti,d,20050924,000000,23959.04,23959.04,23934.44,23934.44,31946, 0000
FaravardehayeNafti,d,20050925,000000,23930.80,23930.80,23912.82,23912.82,4238, 0000
FaravardehayeNafti,d,20050926,000000,23912.82,23912.82,23876.63,23876.63,4953, 0000
FaravardehayeNafti,d,20050927,000000,23876.63,23876.63,23856.71,23856.71,2118, 0000
FaravardehayeNafti,d,20050928,000000,23844.56,23844.56,23833.53,23833.53,7595, 0000
FaravardehayeNafti,d,20051001,000000,23822.84,23822.84,23820.05,23820.05,1308, 0000
FaravardehayeNafti,d,20051002,000000,23821.86,23821.86,23676.21,23676.21,11160, 0000
FaravardehayeNafti,d,20051003,000000,23660.66,23660.66,23626.85,23626.85,30065, 0000
FaravardehayeNafti,d,20051004,000000,23616.16,23616.16,23588.10,23588.10,6389, 0000
FaravardehayeNafti,d,20051005,000000,23586.15,23586.15,23548.47,23548.47,13339, 0000
FaravardehayeNafti,d,20051008,000000,23424.56,23424.56,23394.27,23394.27,24296, 0000
FaravardehayeNafti,d,20051009,000000,23225.16,23225.16,23185.14,23185.14,43688, 0000
FaravardehayeNafti,d,20051010,000000,23183.32,23183.32,23059.72,23059.72,119522, 0000
FaravardehayeNafti,d,20051011,000000,23061.38,23061.38,23027.59,23034.08,61011, 0000
FaravardehayeNafti,d,20051012,000000,23024.40,23042.20,22988.80,22988.80,277153, 0000
FaravardehayeNafti,d,20051015,000000,22986.02,22986.62,22977.05,22977.05,98558, 0000
FaravardehayeNafti,d,20051016,000000,22918.12,22918.12,22870.69,22870.69,162179, 0000
FaravardehayeNafti,d,20051017,000000,22865.25,22865.25,22835.83,22835.83,61641, 0000
FaravardehayeNafti,d,20051018,000000,22835.83,22835.83,22807.48,22807.48,10387, 0000
FaravardehayeNafti,d,20051019,000000,22807.48,22807.48,22718.61,22718.61,21208, 0000
FaravardehayeNafti,d,20051022,000000,22718.12,22718.12,22654.91,22654.91,13767, 0000
FaravardehayeNafti,d,20051023,000000,22653.94,22653.94,22619.99,22619.99,132059, 0000
FaravardehayeNafti,d,20051024,000000,22618.17,22618.17,22600.14,22600.14,60665, 0000
FaravardehayeNafti,d,20051026,000000,22599.12,22604.09,22587.87,22587.87,86473, 0000
FaravardehayeNafti,d,20051029,000000,22558.36,22558.36,22551.41,22551.41,44095, 0000
FaravardehayeNafti,d,20051030,000000,22551.41,22551.41,22528.04,22528.04,12415, 0000
FaravardehayeNafti,d,20051031,000000,22527.07,22527.07,22498.83,22498.83,30603, 0000
FaravardehayeNafti,d,20051101,000000,22498.83,22498.83,22456.26,22456.26,196502, 0000
FaravardehayeNafti,d,20051102,000000,22438.32,22438.32,22327.59,22327.59,28646, 0000
FaravardehayeNafti,d,20051105,000000,22326.62,22326.62,22310.13,22310.13,5596, 0000
FaravardehayeNafti,d,20051106,000000,22301.88,22301.88,22264.53,22264.53,40122, 0000
FaravardehayeNafti,d,20051107,000000,22213.12,22213.12,22195.29,22195.29,17914, 0000
FaravardehayeNafti,d,20051108,000000,22195.29,22195.29,22168.50,22168.50,23250, 0000
FaravardehayeNafti,d,20051109,000000,22168.66,22186.06,22166.30,22166.30,725251, 0000
FaravardehayeNafti,d,20051112,000000,22166.30,22166.30,22163.70,22163.70,9056, 0000
FaravardehayeNafti,d,20051113,000000,22158.00,22158.00,22064.73,22064.73,681080, 0000
FaravardehayeNafti,d,20051114,000000,22062.43,22062.43,22043.31,22044.00,22418, 0000
FaravardehayeNafti,d,20051115,000000,21980.94,21980.94,21955.36,21955.90,62847, 0000
FaravardehayeNafti,d,20051116,000000,21949.23,21949.23,21892.72,21892.72,22246, 0000
FaravardehayeNafti,d,20051119,000000,21893.08,21893.08,21873.69,21873.69,27169, 0000
FaravardehayeNafti,d,20051120,000000,21873.69,21873.69,21743.98,21743.98,150070, 0000
FaravardehayeNafti,d,20051121,000000,21739.61,21739.61,21732.84,21732.84,78997, 0000
FaravardehayeNafti,d,20051122,000000,21929.71,21929.71,21883.83,21883.83,111341, 0000
FaravardehayeNafti,d,20051123,000000,21882.02,21891.11,21882.02,21891.11,26582, 0000
FaravardehayeNafti,d,20051126,000000,21915.40,21970.17,21915.40,21970.17,67536, 0000
FaravardehayeNafti,d,20051127,000000,21981.15,22514.77,21964.29,22514.77,403054, 0000
FaravardehayeNafti,d,20051129,000000,22514.77,22811.46,22514.77,22811.46,172218, 0000
FaravardehayeNafti,d,20051130,000000,22811.46,23124.48,22810.62,23124.48,215496, 0000
FaravardehayeNafti,d,20051203,000000,23124.48,23405.77,23124.48,23405.77,166846, 0000
FaravardehayeNafti,d,20051204,000000,23450.62,23764.84,23450.62,23764.84,222426, 0000
FaravardehayeNafti,d,20051205,000000,23764.84,24372.60,23764.84,24372.60,213786, 0000
FaravardehayeNafti,d,20051206,000000,24431.34,24858.96,24431.34,24858.96,148919, 0000
FaravardehayeNafti,d,20051210,000000,24877.87,25005.84,24877.87,25005.84,385348, 0000
FaravardehayeNafti,d,20051211,000000,25005.84,25430.16,25001.57,25430.16,250399, 0000
FaravardehayeNafti,d,20051212,000000,25429.09,25758.61,25428.55,25758.61,138895, 0000
FaravardehayeNafti,d,20051213,000000,25748.37,25988.44,25748.37,25988.44,178140, 0000
FaravardehayeNafti,d,20051214,000000,25985.35,25987.63,25978.61,25978.61,133592, 0000
FaravardehayeNafti,d,20051217,000000,26447.65,26803.68,26447.65,26747.19,401407, 0000
FaravardehayeNafti,d,20051218,000000,27323.48,27323.48,26962.01,26962.01,224658, 0000
FaravardehayeNafti,d,20051219,000000,26938.43,26938.43,26852.12,26852.12,114063, 0000
FaravardehayeNafti,d,20051220,000000,26849.96,26850.50,26840.75,26840.75,24886, 0000
FaravardehayeNafti,d,20051221,000000,26835.31,26835.31,26764.02,26764.02,105702, 0000
FaravardehayeNafti,d,20051224,000000,26757.89,26757.89,26657.19,26657.19,95973, 0000
FaravardehayeNafti,d,20051225,000000,26612.01,26612.01,26609.63,26609.63,60027, 0000
FaravardehayeNafti,d,20051226,000000,26567.73,26567.73,26526.46,26526.46,86461, 0000
FaravardehayeNafti,d,20051227,000000,26526.46,26526.46,26487.00,26487.00,37787, 0000
FaravardehayeNafti,d,20051228,000000,26476.71,26476.71,26426.43,26426.43,57924, 0000
FaravardehayeNafti,d,20051231,000000,26426.43,26426.43,26373.53,26376.15,85196, 0000
FaravardehayeNafti,d,20060101,000000,26376.15,26376.15,26339.05,26339.05,120553, 0000
FaravardehayeNafti,d,20060102,000000,26339.05,26339.05,26316.94,26336.74,137324, 0000
FaravardehayeNafti,d,20060103,000000,26338.90,26369.58,26333.11,26369.58,124108, 0000
FaravardehayeNafti,d,20060104,000000,26369.58,26369.58,26358.46,26358.46,30130, 0000
FaravardehayeNafti,d,20060107,000000,26359.00,26385.67,26359.00,26385.67,87290, 0000
FaravardehayeNafti,d,20060108,000000,26386.21,26386.21,26384.05,26384.05,30630, 0000
FaravardehayeNafti,d,20060109,000000,26386.21,26401.66,26386.21,26401.66,54047, 0000
FaravardehayeNafti,d,20060110,000000,26401.66,26416.17,26401.66,26416.17,40369, 0000
FaravardehayeNafti,d,20060114,000000,26416.17,26437.94,26416.17,26427.70,141110, 0000
FaravardehayeNafti,d,20060115,000000,26427.70,26427.70,26416.81,26416.81,161024, 0000
FaravardehayeNafti,d,20060116,000000,26416.81,26418.63,26416.81,26418.63,77264, 0000
FaravardehayeNafti,d,20060117,000000,26418.63,26418.63,26416.81,26416.81,24030, 0000
FaravardehayeNafti,d,20060118,000000,26416.81,26417.26,26416.81,26417.26,3275, 0000
FaravardehayeNafti,d,20060121,000000,26415.45,26415.45,26352.71,26352.71,67062, 0000
FaravardehayeNafti,d,20060122,000000,26351.05,26351.05,26340.85,26340.85,16780, 0000
FaravardehayeNafti,d,20060123,000000,26339.57,26350.63,26334.18,26350.63,31876, 0000
FaravardehayeNafti,d,20060124,000000,26350.63,26350.63,26331.37,26331.37,7180, 0000
FaravardehayeNafti,d,20060125,000000,26331.37,26331.37,26315.82,26315.82,21175, 0000
FaravardehayeNafti,d,20060128,000000,26315.82,26315.82,26299.18,26299.18,19261, 0000
FaravardehayeNafti,d,20060129,000000,26301.33,26307.82,26299.52,26306.03,25648, 0000
FaravardehayeNafti,d,20060130,000000,26274.08,26281.17,26274.08,26281.17,28110, 0000
FaravardehayeNafti,d,20060131,000000,26281.17,26281.17,26279.05,26279.05,13518, 0000
FaravardehayeNafti,d,20060201,000000,26279.05,26279.05,26277.24,26277.24,107, 0000
FaravardehayeNafti,d,20060204,000000,26277.24,26277.24,26277.24,26277.24,1445, 0000
FaravardehayeNafti,d,20060205,000000,26277.24,26277.24,26274.89,26274.89,90, 0000
FaravardehayeNafti,d,20060206,000000,26275.28,26275.28,26245.79,26245.79,31114, 0000
FaravardehayeNafti,d,20060207,000000,26245.79,26245.79,26234.75,26234.75,4691, 0000
FaravardehayeNafti,d,20060212,000000,26234.75,26234.75,26229.85,26229.85,16789, 0000
FaravardehayeNafti,d,20060213,000000,26230.39,26230.39,26225.88,26225.88,1693, 0000
FaravardehayeNafti,d,20060214,000000,26225.88,26225.88,26225.88,26225.88,0, 0000
FaravardehayeNafti,d,20060215,000000,26225.88,26225.88,26224.07,26224.07,2330, 0000
FaravardehayeNafti,d,20060218,000000,26215.00,26215.00,26213.19,26213.19,32502, 0000
FaravardehayeNafti,d,20060219,000000,26213.19,26213.19,26211.37,26211.37,1010, 0000
FaravardehayeNafti,d,20060220,000000,26211.37,26211.37,26211.37,26211.37,0, 0000
FaravardehayeNafti,d,20060221,000000,26207.06,26207.06,26205.25,26205.25,3021, 0000
FaravardehayeNafti,d,20060222,000000,26205.25,26205.25,26200.54,26200.54,10452, 0000
FaravardehayeNafti,d,20060225,000000,26198.73,26198.73,26190.10,26190.10,4397, 0000
FaravardehayeNafti,d,20060226,000000,26190.10,26190.10,26190.10,26190.10,0, 0000
FaravardehayeNafti,d,20060227,000000,26190.10,26190.10,26185.79,26185.79,2020, 0000
FaravardehayeNafti,d,20060228,000000,26185.79,26185.79,26182.56,26182.56,1605, 0000
FaravardehayeNafti,d,20060301,000000,26182.02,26182.02,25793.51,25793.51,14805, 0000
FaravardehayeNafti,d,20060304,000000,25794.05,25794.05,25579.66,25579.66,113726, 0000
FaravardehayeNafti,d,20060305,000000,25501.09,25501.09,25345.77,25345.77,125694, 0000
FaravardehayeNafti,d,20060306,000000,25327.34,25327.34,25296.19,25296.19,28154, 0000
FaravardehayeNafti,d,20060307,000000,25286.49,25286.49,25264.50,25264.50,17018, 0000
FaravardehayeNafti,d,20060308,000000,25230.87,25230.87,25216.32,25216.32,25941, 0000
FaravardehayeNafti,d,20060311,000000,25216.32,25216.32,25208.45,25208.45,4049, 0000
FaravardehayeNafti,d,20060312,000000,25206.10,25206.10,25189.07,25189.07,9509, 0000
FaravardehayeNafti,d,20060313,000000,25181.18,25181.18,25175.79,25175.79,7982, 0000
FaravardehayeNafti,d,20060314,000000,25170.51,25170.51,25155.96,25155.96,10993, 0000
FaravardehayeNafti,d,20060315,000000,25137.66,25137.66,25129.79,25129.79,15797, 0000
FaravardehayeNafti,d,20060318,000000,25112.33,25112.33,25097.45,25097.45,17532, 0000
FaravardehayeNafti,d,20060319,000000,25091.63,25091.63,25082.79,25082.79,7699, 0000
FaravardehayeNafti,d,20060325,000000,25075.03,25075.03,25075.03,25075.03,4186, 0000
FaravardehayeNafti,d,20060326,000000,25007.13,25007.13,25007.13,25007.13,38068, 0000
FaravardehayeNafti,d,20060327,000000,24994.53,24994.53,24994.53,24994.53,10003, 0000
FaravardehayeNafti,d,20060328,000000,24989.58,24989.58,24989.58,24989.58,3621, 0000
FaravardehayeNafti,d,20060403,000000,24983.76,24983.76,24979.23,24979.23,5684, 0000
FaravardehayeNafti,d,20060404,000000,24977.29,24977.29,24955.97,24955.97,14384, 0000
FaravardehayeNafti,d,20060405,000000,24955.00,24955.00,24955.00,24955.00,9804, 0000
FaravardehayeNafti,d,20060408,000000,24824.16,24824.16,24811.46,24811.46,77885, 0000
FaravardehayeNafti,d,20060409,000000,24809.65,24830.99,24807.71,24830.99,34077, 0000
FaravardehayeNafti,d,20060410,000000,24832.70,24832.70,24829.37,24831.74,15921, 0000
FaravardehayeNafti,d,20060411,000000,24834.53,24854.49,24834.53,24854.49,19483, 0000
FaravardehayeNafti,d,20060412,000000,24853.21,24881.24,24853.21,24881.24,19541, 0000
FaravardehayeNafti,d,20060415,000000,24886.52,24895.25,24886.52,24895.03,15614, 0000
FaravardehayeNafti,d,20060417,000000,24895.16,24915.53,24895.16,24915.53,21964, 0000
FaravardehayeNafti,d,20060418,000000,24917.34,24917.34,24912.51,24913.07,25199, 0000
FaravardehayeNafti,d,20060419,000000,24910.29,24912.76,24905.97,24912.76,31144, 0000
FaravardehayeNafti,d,20060422,000000,24923.87,24934.54,24923.87,24934.43,58862, 0000
FaravardehayeNafti,d,20060423,000000,24945.10,24945.10,24939.66,24939.66,64346, 0000
FaravardehayeNafti,d,20060424,000000,25025.99,25028.90,25025.99,25028.90,15643, 0000
FaravardehayeNafti,d,20060425,000000,25029.87,25040.44,25029.87,25040.44,20139, 0000
FaravardehayeNafti,d,20060426,000000,25033.77,25033.77,25005.66,25005.66,35485, 0000
FaravardehayeNafti,d,20060429,000000,25006.93,25013.74,25006.93,25013.74,38323, 0000
FaravardehayeNafti,d,20060430,000000,25013.74,25013.74,25007.51,25007.51,22086, 0000
FaravardehayeNafti,d,20060501,000000,25008.05,25008.05,24929.07,24935.86,688015, 0000
FaravardehayeNafti,d,20060502,000000,24935.02,25006.35,24925.41,25006.35,83931, 0000
FaravardehayeNafti,d,20060503,000000,25004.00,25033.36,25004.00,25014.82,124089, 0000
FaravardehayeNafti,d,20060506,000000,25013.00,25046.95,25013.00,25046.95,83243, 0000
FaravardehayeNafti,d,20060507,000000,25046.95,25132.75,25040.70,25132.75,100693, 0000
FaravardehayeNafti,d,20060508,000000,25153.12,25186.10,25153.12,25186.10,46359, 0000
FaravardehayeNafti,d,20060509,000000,25186.10,25260.69,25186.10,25260.69,62683, 0000
FaravardehayeNafti,d,20060510,000000,25264.57,25373.44,25264.57,25373.44,151650, 0000
FaravardehayeNafti,d,20060513,000000,25368.58,25488.33,25337.87,25488.33,165800, 0000
FaravardehayeNafti,d,20060514,000000,25496.96,25617.24,25496.96,25617.24,72487, 0000
FaravardehayeNafti,d,20060515,000000,25617.24,25643.65,25617.24,25643.65,412037, 0000
FaravardehayeNafti,d,20060516,000000,25648.50,25654.75,25632.87,25632.87,30390, 0000
FaravardehayeNafti,d,20060517,000000,25631.90,25631.90,25628.89,25628.89,8252, 0000
FaravardehayeNafti,d,20060520,000000,25628.35,25650.12,25624.47,25650.12,24014, 0000
FaravardehayeNafti,d,20060521,000000,25650.12,25650.12,25584.15,25584.15,39151, 0000
FaravardehayeNafti,d,20060522,000000,25584.15,25584.15,25568.63,25568.63,8268, 0000
FaravardehayeNafti,d,20060523,000000,25545.03,25545.03,25512.48,25512.48,29238, 0000
FaravardehayeNafti,d,20060524,000000,25512.48,25520.67,25511.94,25520.67,32907, 0000
FaravardehayeNafti,d,20060527,000000,25507.09,25507.09,25507.09,25507.09,27751, 0000
FaravardehayeNafti,d,20060528,000000,25506.12,25506.12,25450.61,25450.61,31859, 0000
FaravardehayeNafti,d,20060529,000000,25448.56,25448.56,25440.05,25440.05,6765, 0000
FaravardehayeNafti,d,20060530,000000,25438.11,25438.11,25374.84,25374.84,34241, 0000
FaravardehayeNafti,d,20060531,000000,25369.99,25369.99,25340.78,25340.78,637795, 0000
FaravardehayeNafti,d,20060603,000000,25308.44,25308.44,25277.51,25277.51,25057, 0000
FaravardehayeNafti,d,20060606,000000,25271.04,25271.04,25244.63,25244.63,25070, 0000
FaravardehayeNafti,d,20060607,000000,25231.05,25231.05,25209.06,25209.06,34534, 0000
FaravardehayeNafti,d,20060610,000000,25199.15,25199.15,25181.47,25181.47,36232, 0000
FaravardehayeNafti,d,20060611,000000,25173.71,25173.71,25138.03,25138.03,40373, 0000
FaravardehayeNafti,d,20060612,000000,25138.03,25138.03,25101.60,25101.60,26875, 0000
FaravardehayeNafti,d,20060613,000000,25097.72,25097.72,25032.62,25032.62,41685, 0000
FaravardehayeNafti,d,20060614,000000,25032.62,25032.62,25006.54,25006.54,63472, 0000
FaravardehayeNafti,d,20060617,000000,25006.54,25006.54,25000.82,25000.82,646132, 0000
FaravardehayeNafti,d,20060618,000000,25000.82,25080.69,25000.82,25080.69,63203, 0000
FaravardehayeNafti,d,20060619,000000,25080.69,25080.69,24697.20,24697.20,96018, 0000
FaravardehayeNafti,d,20060620,000000,24653.24,24682.55,24653.24,24663.43,339513, 0000
FaravardehayeNafti,d,20060621,000000,24663.43,24663.43,24641.72,24659.02,436952, 0000
FaravardehayeNafti,d,20060624,000000,24659.02,24661.95,24653.16,24653.16,57569, 0000
FaravardehayeNafti,d,20060625,000000,24653.16,24659.02,24647.30,24647.30,263732, 0000
FaravardehayeNafti,d,20060626,000000,24647.30,24647.30,24568.17,24568.17,341249, 0000
FaravardehayeNafti,d,20060627,000000,24568.17,24574.03,24568.17,24568.17,50518, 0000
FaravardehayeNafti,d,20060628,000000,24568.17,24568.17,24512.48,24512.48,200194, 0000
FaravardehayeNafti,d,20060701,000000,24512.48,24512.48,24497.83,24497.83,53275, 0000
FaravardehayeNafti,d,20060702,000000,24497.83,24497.83,24480.24,24480.24,79862, 0000
FaravardehayeNafti,d,20060703,000000,24480.24,24480.24,24474.38,24477.31,76289, 0000
FaravardehayeNafti,d,20060704,000000,24477.31,24480.24,24477.31,24480.24,41818, 0000
FaravardehayeNafti,d,20060705,000000,24480.24,25460.12,24477.31,25423.03,464709, 0000
FaravardehayeNafti,d,20060708,000000,25423.03,25423.03,25409.69,25412.11,100403, 0000
FaravardehayeNafti,d,20060709,000000,25411.08,25411.08,25405.59,25405.59,19156, 0000
FaravardehayeNafti,d,20060710,000000,25405.59,25405.59,25395.84,25395.84,65416, 0000
FaravardehayeNafti,d,20060711,000000,25398.77,25477.75,25398.77,25477.75,391798, 0000
FaravardehayeNafti,d,20060712,000000,25474.67,25629.21,25473.65,25629.21,17059, 0000
FaravardehayeNafti,d,20060715,000000,25629.21,25670.33,25622.34,25670.33,5176475, 0000
FaravardehayeNafti,d,20060716,000000,25671.25,25671.25,25666.63,25666.63,2112, 0000
FaravardehayeNafti,d,20060717,000000,25666.63,25666.63,25666.63,25666.63,0, 0000
FaravardehayeNafti,d,20060718,000000,25666.63,25666.63,25664.78,25664.78,874, 0000
FaravardehayeNafti,d,20060719,000000,25662.94,25662.94,25662.01,25662.01,1284, 0000
FaravardehayeNafti,d,20060722,000000,25662.01,25662.01,25658.32,25658.32,1747, 0000
FaravardehayeNafti,d,20060723,000000,25657.40,25657.40,25655.55,25655.55,1477, 0000
FaravardehayeNafti,d,20060724,000000,25654.63,25654.63,24667.33,24667.33,86898, 0000
FaravardehayeNafti,d,20060725,000000,24661.01,24661.01,24642.25,24642.25,54800, 0000
FaravardehayeNafti,d,20060726,000000,24641.33,24711.43,24599.22,24711.43,201148, 0000
FaravardehayeNafti,d,20060729,000000,24693.48,24710.66,24689.62,24703.47,55089, 0000
FaravardehayeNafti,d,20060730,000000,24704.40,24722.56,24700.50,24722.56,49976, 0000
FaravardehayeNafti,d,20060731,000000,24721.64,24721.64,24713.21,24713.21,20234, 0000
FaravardehayeNafti,d,20060801,000000,24713.21,24713.21,24678.94,24678.94,2472522, 0000
FaravardehayeNafti,d,20060802,000000,24678.94,24678.94,24668.20,24668.20,41306, 0000
FaravardehayeNafti,d,20060805,000000,24661.99,24661.99,24649.37,24649.37,14880, 0000
FaravardehayeNafti,d,20060806,000000,24639.05,24639.05,24597.49,24597.49,61585, 0000
FaravardehayeNafti,d,20060807,000000,24562.29,24562.29,24501.91,24501.91,111486, 0000
FaravardehayeNafti,d,20060809,000000,24492.41,24492.41,24308.02,24308.02,107799, 0000
FaravardehayeNafti,d,20060812,000000,24328.32,24328.32,24294.56,24294.56,135758, 0000
FaravardehayeNafti,d,20060813,000000,24291.63,24316.71,24291.63,24316.71,35183, 0000
FaravardehayeNafti,d,20060814,000000,24316.71,24316.71,24281.91,24281.91,34134, 0000
FaravardehayeNafti,d,20060815,000000,24279.14,24279.14,24272.87,24272.87,14741, 0000
FaravardehayeNafti,d,20060816,000000,24270.10,24270.10,24250.24,24255.99,89194, 0000
FaravardehayeNafti,d,20060819,000000,24255.99,24255.99,24120.83,24120.83,83013, 0000
FaravardehayeNafti,d,20060820,000000,24120.83,24120.83,24107.58,24107.58,15110, 0000
FaravardehayeNafti,d,20060821,000000,24106.66,24106.66,24091.36,24091.36,15958, 0000
FaravardehayeNafti,d,20060823,000000,24088.43,24088.43,24085.50,24085.50,10901, 0000
FaravardehayeNafti,d,20060826,000000,24082.57,24082.57,23999.07,23999.07,337897, 0000
FaravardehayeNafti,d,20060827,000000,23996.14,23996.14,23995.11,23995.11,129849, 0000
FaravardehayeNafti,d,20060828,000000,23992.18,24061.44,23992.18,24029.71,410157, 0000
FaravardehayeNafti,d,20060829,000000,24026.78,24041.95,24026.78,24041.95,227792, 0000
FaravardehayeNafti,d,20060830,000000,24057.16,24064.75,23872.72,23872.72,491399, 0000
FaravardehayeNafti,d,20060902,000000,23887.50,24096.42,23886.57,24096.42,191104, 0000
FaravardehayeNafti,d,20060903,000000,24103.20,24288.79,24103.20,24288.79,169054, 0000
FaravardehayeNafti,d,20060904,000000,24295.17,24359.64,24295.17,24359.64,320758, 0000
FaravardehayeNafti,d,20060905,000000,24374.23,24592.89,24374.23,24592.89,176535, 0000
FaravardehayeNafti,d,20060906,000000,24603.98,24871.38,24603.98,24871.38,197916, 0000
FaravardehayeNafti,d,20060910,000000,25018.12,25137.69,25014.67,25137.69,324119, 0000
FaravardehayeNafti,d,20060911,000000,25259.38,25269.70,25243.54,25243.54,210455, 0000
FaravardehayeNafti,d,20060912,000000,25237.38,25408.27,25233.69,25408.27,392993, 0000
FaravardehayeNafti,d,20060913,000000,25529.35,25750.08,25529.35,25750.08,1251823, 0000
FaravardehayeNafti,d,20060916,000000,25777.89,26179.38,25777.89,26179.38,1187714, 0000
FaravardehayeNafti,d,20060917,000000,26179.38,26523.85,26179.38,26523.85,1100329, 0000
FaravardehayeNafti,d,20060918,000000,26571.87,26769.85,26571.87,26769.85,147877, 0000
FaravardehayeNafti,d,20060919,000000,26770.20,26797.91,26680.94,26680.94,293874, 0000
FaravardehayeNafti,d,20060920,000000,26728.65,26728.65,26542.90,26542.90,219565, 0000
FaravardehayeNafti,d,20060923,000000,26542.90,26542.90,26439.72,26439.72,112169, 0000
FaravardehayeNafti,d,20060924,000000,26521.29,26573.27,26521.29,26542.33,161975, 0000
FaravardehayeNafti,d,20060925,000000,26542.33,26542.33,26496.74,26496.74,112731, 0000
FaravardehayeNafti,d,20060926,000000,26599.14,26603.51,26589.92,26589.92,237628, 0000
FaravardehayeNafti,d,20060927,000000,26605.62,26836.91,26605.62,26828.12,212985, 0000
FaravardehayeNafti,d,20060930,000000,27081.16,27086.08,27074.42,27074.42,270406, 0000
FaravardehayeNafti,d,20061001,000000,27141.67,27265.22,27141.67,27265.22,2123521, 0000
FaravardehayeNafti,d,20061002,000000,27265.22,27267.32,27238.38,27238.38,193994, 0000
FaravardehayeNafti,d,20061003,000000,27238.38,27238.38,27213.08,27213.08,25931, 0000
FaravardehayeNafti,d,20061004,000000,27203.84,27203.84,27175.67,27175.67,4677555, 0000
FaravardehayeNafti,d,20061007,000000,27175.67,27175.67,27132.25,27132.25,39991, 0000
FaravardehayeNafti,d,20061008,000000,27121.99,27121.99,27108.44,27108.44,26488, 0000
FaravardehayeNafti,d,20061009,000000,27108.44,27108.44,27092.21,27092.21,45689, 0000
FaravardehayeNafti,d,20061010,000000,27090.36,27090.36,27084.50,27084.50,29709, 0000
FaravardehayeNafti,d,20061011,000000,27084.50,27084.50,27072.03,27072.03,29497, 0000
FaravardehayeNafti,d,20061014,000000,27071.10,27071.10,27054.06,27054.06,54861, 0000
FaravardehayeNafti,d,20061016,000000,27043.90,27043.90,27038.36,27038.36,17627, 0000
FaravardehayeNafti,d,20061017,000000,27015.17,27015.17,27008.03,27008.03,29363, 0000
FaravardehayeNafti,d,20061018,000000,27007.11,27007.11,26950.82,26950.82,55506, 0000
FaravardehayeNafti,d,20061021,000000,26950.82,26950.82,26888.17,26888.17,66840, 0000
FaravardehayeNafti,d,20061022,000000,26580.95,26586.49,26580.95,26583.51,334727, 0000
FaravardehayeNafti,d,20061023,000000,26553.55,26553.55,26358.38,26358.38,401460, 0000
FaravardehayeNafti,d,20061028,000000,26465.51,26629.99,26465.51,26629.99,318791, 0000
FaravardehayeNafti,d,20061029,000000,26654.11,26713.05,26654.11,26713.05,130175, 0000
FaravardehayeNafti,d,20061030,000000,26710.12,26924.47,26710.12,26924.47,404865, 0000
FaravardehayeNafti,d,20061031,000000,26924.47,26924.47,26895.73,26913.16,207631, 0000
FaravardehayeNafti,d,20061101,000000,26908.23,26908.23,26908.23,26908.23,107086, 0000
FaravardehayeNafti,d,20061104,000000,26908.23,26990.32,26908.23,26990.32,208582, 0000
FaravardehayeNafti,d,20061105,000000,26990.32,26999.62,26990.32,26999.62,95021, 0000
FaravardehayeNafti,d,20061106,000000,27010.91,27014.87,27010.91,27014.87,232855, 0000
FaravardehayeNafti,d,20061107,000000,27014.87,27021.54,27014.87,27021.54,365173, 0000
FaravardehayeNafti,d,20061108,000000,27021.54,27054.95,27021.54,27054.95,86705, 0000
FaravardehayeNafti,d,20061111,000000,27054.95,27057.01,27054.95,27057.01,170637, 0000
FaravardehayeNafti,d,20061112,000000,27057.01,27057.01,27054.08,27054.08,229420, 0000
FaravardehayeNafti,d,20061113,000000,27055.62,27065.88,27055.62,27065.88,311125, 0000
FaravardehayeNafti,d,20061114,000000,27065.88,27090.50,27065.88,27090.50,191229, 0000
FaravardehayeNafti,d,20061115,000000,27090.50,27091.02,27065.22,27065.22,1463168, 0000
FaravardehayeNafti,d,20061118,000000,27065.22,27084.86,27065.22,27084.86,901240, 0000
FaravardehayeNafti,d,20061119,000000,27084.86,27087.79,27084.71,27084.71,332451, 0000
FaravardehayeNafti,d,20061120,000000,27084.71,27093.14,27084.71,27093.14,57797, 0000
FaravardehayeNafti,d,20061121,000000,27093.14,27169.22,27093.14,27169.22,82088, 0000
FaravardehayeNafti,d,20061122,000000,27169.22,27182.71,27169.22,27182.71,97030, 0000
FaravardehayeNafti,d,20061125,000000,27179.78,27180.29,27179.78,27180.29,29169, 0000
FaravardehayeNafti,d,20061126,000000,27180.29,27182.85,27180.29,27180.95,54583, 0000
FaravardehayeNafti,d,20061127,000000,27180.95,27180.95,27178.02,27178.02,189046, 0000
FaravardehayeNafti,d,20061128,000000,27178.02,27178.02,27169.23,27169.23,98239, 0000
FaravardehayeNafti,d,20061129,000000,27169.23,27176.77,27169.23,27176.77,40407, 0000
FaravardehayeNafti,d,20061202,000000,27176.26,27176.26,27176.26,27176.26,68282, 0000
FaravardehayeNafti,d,20061203,000000,27176.26,27214.08,27176.26,27214.08,105600, 0000
FaravardehayeNafti,d,20061204,000000,27214.08,27216.79,27214.08,27216.79,297080, 0000
FaravardehayeNafti,d,20061205,000000,27216.79,27271.91,27216.79,27271.91,145758, 0000
FaravardehayeNafti,d,20061206,000000,27273.96,27439.24,27273.96,27439.24,272288, 0000
FaravardehayeNafti,d,20061209,000000,27457.71,27568.30,27457.71,27568.30,286530, 0000
FaravardehayeNafti,d,20061210,000000,27568.30,27573.79,27565.36,27573.79,90125, 0000
FaravardehayeNafti,d,20061211,000000,27571.74,27579.14,27571.74,27579.14,608322, 0000
FaravardehayeNafti,d,20061212,000000,27579.14,27580.68,27574.82,27574.82,64918, 0000
FaravardehayeNafti,d,20061213,000000,27574.82,27574.82,27569.98,27569.98,64357, 0000
FaravardehayeNafti,d,20061216,000000,27569.98,27600.47,27569.98,27600.47,419916, 0000
FaravardehayeNafti,d,20061217,000000,27600.47,27754.39,27600.47,27754.39,430022, 0000
FaravardehayeNafti,d,20061218,000000,27798.51,27872.39,27798.51,27872.39,1152885, 0000
FaravardehayeNafti,d,20061219,000000,27872.39,28045.15,27872.39,28045.15,206669, 0000
FaravardehayeNafti,d,20061220,000000,28045.15,31549.55,28045.15,31425.23,487795, 0000
FaravardehayeNafti,d,20061223,000000,31425.23,31425.23,31023.15,31023.15,201093, 0000
FaravardehayeNafti,d,20061224,000000,31023.15,31023.15,30849.93,30849.93,147905, 0000
FaravardehayeNafti,d,20061225,000000,30849.93,30884.92,30696.57,30696.57,159826, 0000
FaravardehayeNafti,d,20061226,000000,30696.57,30696.57,30366.31,30366.31,181475, 0000
FaravardehayeNafti,d,20061227,000000,30364.46,30364.46,30067.39,30067.39,157082, 0000
FaravardehayeNafti,d,20061230,000000,30067.39,30067.39,29887.14,29891.54,155414, 0000
FaravardehayeNafti,d,20070101,000000,29886.00,29897.51,29617.45,29617.45,194792, 0000
FaravardehayeNafti,d,20070102,000000,29603.29,29603.29,29344.71,29431.62,465972, 0000
FaravardehayeNafti,d,20070103,000000,29447.01,29530.85,29447.01,29530.85,132463, 0000
FaravardehayeNafti,d,20070106,000000,29530.85,29531.28,29446.11,29446.11,92016, 0000
FaravardehayeNafti,d,20070107,000000,29446.11,29446.11,29371.67,29371.67,150470, 0000
FaravardehayeNafti,d,20070109,000000,29371.67,29386.09,29126.58,29126.58,1110952, 0000
FaravardehayeNafti,d,20070110,000000,29126.58,29126.58,29091.49,29091.49,46698, 0000
FaravardehayeNafti,d,20070113,000000,29074.87,29289.06,28990.66,28994.36,132429, 0000
FaravardehayeNafti,d,20070114,000000,28984.85,28984.85,28876.89,28876.89,122898, 0000
FaravardehayeNafti,d,20070115,000000,28876.89,28876.89,28860.35,28860.35,127183, 0000
FaravardehayeNafti,d,20070116,000000,28860.35,28860.35,28815.33,28815.33,68247, 0000
FaravardehayeNafti,d,20070117,000000,28795.01,28795.09,28736.64,28736.64,93818, 0000
FaravardehayeNafti,d,20070120,000000,28736.79,28736.79,28641.07,28641.07,131292, 0000
FaravardehayeNafti,d,20070121,000000,28642.10,28645.81,28642.10,28645.81,84125, 0000
FaravardehayeNafti,d,20070122,000000,28645.81,28670.62,28645.81,28670.62,103969, 0000
FaravardehayeNafti,d,20070123,000000,28670.62,28673.31,28668.69,28668.69,179572, 0000
FaravardehayeNafti,d,20070124,000000,28667.67,28669.47,28667.67,28669.47,137066, 0000
FaravardehayeNafti,d,20070127,000000,28671.12,28672.63,28671.12,28671.47,613106, 0000
FaravardehayeNafti,d,20070128,000000,28671.47,28671.47,28667.51,28667.51,46333, 0000
FaravardehayeNafti,d,20070131,000000,28667.51,28667.80,28657.64,28657.64,79352, 0000
FaravardehayeNafti,d,20070203,000000,28656.71,28657.60,28652.72,28652.72,255805, 0000
FaravardehayeNafti,d,20070204,000000,28653.86,28653.86,28602.63,28602.63,193599, 0000
FaravardehayeNafti,d,20070205,000000,28600.49,28601.36,28597.50,28597.50,88301, 0000
FaravardehayeNafti,d,20070206,000000,28489.91,28489.91,28388.58,28388.58,314797, 0000
FaravardehayeNafti,d,20070207,000000,28388.58,28396.82,28273.71,28294.40,237072, 0000
FaravardehayeNafti,d,20070210,000000,28294.40,28299.06,28275.60,28275.60,101357, 0000
FaravardehayeNafti,d,20070212,000000,28276.42,28344.74,28276.42,28344.74,180662, 0000
FaravardehayeNafti,d,20070213,000000,28346.94,28373.57,28346.94,28373.57,46361, 0000
FaravardehayeNafti,d,20070214,000000,28405.18,28419.88,28405.18,28419.88,96445, 0000
FaravardehayeNafti,d,20070217,000000,28419.88,28452.39,28419.37,28452.39,44343, 0000
FaravardehayeNafti,d,20070218,000000,28457.82,28460.85,28457.82,28460.85,202415, 0000
FaravardehayeNafti,d,20070219,000000,28446.03,28449.29,28440.72,28449.29,114038, 0000
FaravardehayeNafti,d,20070220,000000,28444.12,28446.53,28439.09,28446.53,299954, 0000
FaravardehayeNafti,d,20070221,000000,28457.62,28611.43,28457.62,28611.43,147933, 0000
FaravardehayeNafti,d,20070224,000000,28612.35,28658.03,28612.35,28656.91,107694, 0000
FaravardehayeNafti,d,20070225,000000,28655.88,28707.82,28655.88,28707.82,85982, 0000
FaravardehayeNafti,d,20070226,000000,28704.29,28725.20,28704.29,28725.20,139335, 0000
FaravardehayeNafti,d,20070227,000000,28847.29,28847.29,28847.29,28847.29,129934, 0000
FaravardehayeNafti,d,20070228,000000,28963.21,29050.31,28963.21,29050.31,152888, 0000
FaravardehayeNafti,d,20070303,000000,29083.02,29154.85,29083.02,29154.85,77509, 0000
FaravardehayeNafti,d,20070304,000000,29217.81,29219.67,29215.25,29219.67,127485, 0000
FaravardehayeNafti,d,20070305,000000,29219.67,29378.96,29219.67,29378.96,95293, 0000
FaravardehayeNafti,d,20070306,000000,29534.01,29627.25,29534.01,29627.25,157527, 0000
FaravardehayeNafti,d,20070307,000000,29763.21,29795.23,29763.21,29792.15,165173, 0000
FaravardehayeNafti,d,20070311,000000,29799.34,29799.34,29797.06,29798.79,53435, 0000
FaravardehayeNafti,d,20070312,000000,29800.84,30070.81,29800.84,30070.81,80963, 0000
FaravardehayeNafti,d,20070313,000000,30071.74,30143.06,30071.74,30143.06,81758, 0000
FaravardehayeNafti,d,20070314,000000,30144.91,30192.93,30144.91,30190.16,232451, 0000
FaravardehayeNafti,d,20070317,000000,30186.47,30200.48,30186.47,30200.48,39661, 0000
FaravardehayeNafti,d,20070319,000000,30212.49,30215.26,30187.71,30187.71,67880, 0000
FaravardehayeNafti,d,20070325,000000,30188.64,30188.64,30188.64,30188.64,2162, 0000
FaravardehayeNafti,d,20070326,000000,30188.64,30188.64,30187.71,30187.71,8450, 0000
FaravardehayeNafti,d,20070327,000000,30187.71,30347.48,30187.71,30347.48,75316, 0000
FaravardehayeNafti,d,20070328,000000,30347.48,30347.48,30347.48,30347.48,2104, 0000
FaravardehayeNafti,d,20070331,000000,30362.25,30362.25,30362.25,30362.25,10158, 0000
FaravardehayeNafti,d,20070403,000000,30362.25,30362.25,30362.25,30362.25,16072, 0000
FaravardehayeNafti,d,20070404,000000,30383.34,30402.73,30383.34,30402.73,24735, 0000
FaravardehayeNafti,d,20070407,000000,30402.73,30404.74,30402.73,30404.74,58779, 0000
FaravardehayeNafti,d,20070408,000000,30404.74,30446.05,30404.74,30446.05,249070, 0000
FaravardehayeNafti,d,20070409,000000,30446.05,30449.14,30444.20,30449.14,39798, 0000
FaravardehayeNafti,d,20070410,000000,30449.14,30453.92,30449.14,30453.92,29089, 0000
FaravardehayeNafti,d,20070411,000000,30453.92,30475.32,30453.92,30475.32,54507, 0000
FaravardehayeNafti,d,20070414,000000,30475.32,30697.99,30375.53,30375.53,77789, 0000
FaravardehayeNafti,d,20070415,000000,30375.53,30407.91,30375.53,30381.75,212522, 0000
FaravardehayeNafti,d,20070416,000000,30381.75,30381.75,30324.34,30324.34,65069, 0000
FaravardehayeNafti,d,20070417,000000,30323.57,30323.57,30297.56,30297.56,58455, 0000
FaravardehayeNafti,d,20070418,000000,30294.48,30294.48,30290.94,30290.94,56909, 0000
FaravardehayeNafti,d,20070421,000000,30290.94,30290.94,30264.31,30264.31,51176, 0000
FaravardehayeNafti,d,20070422,000000,30264.31,30294.78,30261.54,30294.78,67335, 0000
FaravardehayeNafti,d,20070423,000000,30294.78,30324.49,30292.94,30324.49,49381, 0000
FaravardehayeNafti,d,20070424,000000,30323.57,30361.43,30323.57,30361.43,71364, 0000
FaravardehayeNafti,d,20070425,000000,30361.43,30361.43,30358.81,30360.35,28708, 0000
FaravardehayeNafti,d,20070428,000000,30361.74,30361.74,30290.01,30290.01,60286, 0000
FaravardehayeNafti,d,20070429,000000,30278.93,30278.93,30253.21,30253.21,65113, 0000
FaravardehayeNafti,d,20070430,000000,30253.21,30280.00,30253.21,30267.21,87240, 0000
FaravardehayeNafti,d,20070501,000000,30263.36,30263.36,30245.65,30252.27,64297, 0000
FaravardehayeNafti,d,20070502,000000,30246.88,30246.88,30229.79,30229.79,44878, 0000
FaravardehayeNafti,d,20070505,000000,30229.79,30231.95,30218.40,30218.40,45428, 0000
FaravardehayeNafti,d,20070506,000000,30218.40,30218.40,30213.48,30213.48,15488, 0000
FaravardehayeNafti,d,20070507,000000,30213.48,30213.48,30209.78,30209.78,278715, 0000
FaravardehayeNafti,d,20070508,000000,30209.78,30209.78,30205.17,30206.09,20370, 0000
FaravardehayeNafti,d,20070509,000000,30202.24,30202.24,30148.68,30148.68,178193, 0000
FaravardehayeNafti,d,20070512,000000,30147.91,30147.91,30144.06,30144.06,44173, 0000
FaravardehayeNafti,d,20070513,000000,30144.06,30170.38,30144.06,30162.84,93166, 0000
FaravardehayeNafti,d,20070514,000000,30162.84,30165.92,30154.22,30154.22,30811, 0000
FaravardehayeNafti,d,20070515,000000,30157.91,30182.54,30157.91,30182.54,222638, 0000
FaravardehayeNafti,d,20070516,000000,30248.11,30424.35,30248.11,30424.35,135076, 0000
FaravardehayeNafti,d,20070519,000000,30429.89,30481.30,30429.89,30481.30,41384, 0000
FaravardehayeNafti,d,20070520,000000,30501.45,30536.47,30501.45,30536.47,315710, 0000
FaravardehayeNafti,d,20070521,000000,30533.54,30534.46,30532.45,30532.45,41203, 0000
FaravardehayeNafti,d,20070522,000000,30532.45,30583.09,30532.45,30583.09,47640, 0000
FaravardehayeNafti,d,20070523,000000,30583.09,30631.26,30583.09,30631.26,75041, 0000
FaravardehayeNafti,d,20070526,000000,30631.25,30631.25,30627.09,30627.09,50653, 0000
FaravardehayeNafti,d,20070527,000000,30627.09,30669.56,30627.09,30669.56,42708, 0000
FaravardehayeNafti,d,20070528,000000,30669.56,30741.75,30669.56,30741.75,62684, 0000
FaravardehayeNafti,d,20070529,000000,30741.75,30752.83,30741.75,30752.83,60033, 0000
FaravardehayeNafti,d,20070530,000000,30752.83,30789.77,30752.83,30789.77,32605, 0000
FaravardehayeNafti,d,20070602,000000,30789.77,30831.18,30789.77,30823.02,63388, 0000
FaravardehayeNafti,d,20070603,000000,30823.02,30840.57,30823.02,30837.49,46683, 0000
FaravardehayeNafti,d,20070606,000000,30837.49,30854.11,30837.49,30851.03,18608, 0000
FaravardehayeNafti,d,20070609,000000,30851.03,30897.82,30851.03,30897.82,65367, 0000
FaravardehayeNafti,d,20070610,000000,30897.82,30952.31,30897.82,30950.00,92734, 0000
FaravardehayeNafti,d,20070611,000000,30950.00,30991.56,30950.00,30989.55,51211, 0000
FaravardehayeNafti,d,20070612,000000,30989.55,31084.06,30989.55,31064.04,95828, 0000
FaravardehayeNafti,d,20070613,000000,31064.97,31114.21,31060.65,31114.21,91023, 0000
FaravardehayeNafti,d,20070616,000000,31114.21,31193.51,31114.21,31193.51,312856, 0000
FaravardehayeNafti,d,20070617,000000,31193.51,31236.19,31193.51,31236.19,118503, 0000
FaravardehayeNafti,d,20070619,000000,31239.12,31340.33,31239.12,31340.33,552131, 0000
FaravardehayeNafti,d,20070620,000000,31340.33,31556.38,31340.33,31556.38,881531, 0000
FaravardehayeNafti,d,20070623,000000,31559.31,31649.38,31559.31,31649.38,476483, 0000
FaravardehayeNafti,d,20070624,000000,31649.38,31775.43,31649.38,31775.43,384819, 0000
FaravardehayeNafti,d,20070625,000000,31775.43,31775.43,31648.77,31664.67,256108, 0000
FaravardehayeNafti,d,20070626,000000,31664.67,31755.52,31664.67,31755.52,1191290, 0000
FaravardehayeNafti,d,20070627,000000,31755.52,31755.52,31755.52,31755.52,5907, 0000
FaravardehayeNafti,d,20070630,000000,31755.52,31755.52,31743.80,31743.80,64257, 0000
FaravardehayeNafti,d,20070701,000000,31743.80,31743.80,31740.87,31740.87,830374, 0000
FaravardehayeNafti,d,20070702,000000,31740.87,31740.87,31740.87,31740.87,812265, 0000
FaravardehayeNafti,d,20070703,000000,31740.87,31740.87,31740.87,31740.87,1143441, 0000
FaravardehayeNafti,d,20070704,000000,31740.87,31740.87,31740.87,31740.87,143587, 0000
FaravardehayeNafti,d,20070707,000000,31740.87,31740.87,29221.54,29221.54,527396, 0000
FaravardehayeNafti,d,20070708,000000,29221.54,29221.54,29193.07,29193.07,13656, 0000
FaravardehayeNafti,d,20070709,000000,29193.07,29193.07,29145.44,29145.44,173780, 0000
FaravardehayeNafti,d,20070710,000000,29145.44,29145.44,29123.58,29123.58,82825, 0000
FaravardehayeNafti,d,20070711,000000,29123.58,29123.58,29109.11,29109.11,9904, 0000
FaravardehayeNafti,d,20070714,000000,29109.11,29109.11,29099.72,29099.72,6325, 0000
FaravardehayeNafti,d,20070715,000000,29099.72,29099.72,29032.42,29032.42,1273330, 0000
FaravardehayeNafti,d,20070716,000000,29032.42,29032.42,28946.54,28946.54,40429, 0000
FaravardehayeNafti,d,20070717,000000,28946.54,28946.54,28653.01,28653.01,134696, 0000
FaravardehayeNafti,d,20070718,000000,28653.01,28653.01,28650.55,28651.47,27952, 0000
FaravardehayeNafti,d,20070721,000000,28651.47,28651.47,28613.92,28613.92,19534, 0000
FaravardehayeNafti,d,20070722,000000,28613.92,28621.65,28306.21,28385.82,898525, 0000
FaravardehayeNafti,d,20070723,000000,28385.82,28385.82,28330.10,28330.10,50111, 0000
FaravardehayeNafti,d,20070724,000000,28330.10,28330.10,28292.05,28292.05,94590, 0000
FaravardehayeNafti,d,20070725,000000,28292.05,28292.05,28254.36,28254.36,87197, 0000
FaravardehayeNafti,d,20070729,000000,28254.36,28254.36,28153.36,28153.36,81239, 0000
FaravardehayeNafti,d,20070730,000000,28153.36,28153.36,27774.42,27774.42,761944, 0000
FaravardehayeNafti,d,20070731,000000,27774.42,27774.42,27740.02,27740.02,121041, 0000
FaravardehayeNafti,d,20070801,000000,27702.04,27732.42,27697.43,27732.42,47205, 0000
FaravardehayeNafti,d,20070804,000000,27732.42,27752.67,27732.42,27748.21,40690, 0000
FaravardehayeNafti,d,20070805,000000,27748.21,27748.21,27740.37,27740.37,58264, 0000
FaravardehayeNafti,d,20070806,000000,27740.37,27744.05,27735.90,27735.90,153709, 0000
FaravardehayeNafti,d,20070807,000000,27735.90,27805.71,27733.29,27756.62,109653, 0000
FaravardehayeNafti,d,20070808,000000,27756.62,27775.95,27651.35,27651.35,130436, 0000
FaravardehayeNafti,d,20070812,000000,27652.27,27753.07,27652.27,27753.07,97121, 0000
FaravardehayeNafti,d,20070813,000000,27753.99,27753.99,27691.73,27706.76,181993, 0000
FaravardehayeNafti,d,20070814,000000,27706.76,27706.76,27652.10,27652.10,211348, 0000
FaravardehayeNafti,d,20070815,000000,27652.10,27652.10,27608.25,27608.25,296072, 0000
FaravardehayeNafti,d,20070818,000000,27609.01,27609.93,27579.41,27579.41,28458, 0000
FaravardehayeNafti,d,20070819,000000,27579.41,27631.34,27573.42,27631.34,98892, 0000
FaravardehayeNafti,d,20070820,000000,27631.34,27631.34,27600.40,27613.92,78225, 0000
FaravardehayeNafti,d,20070821,000000,27613.92,27643.62,27604.80,27604.80,264840, 0000
FaravardehayeNafti,d,20070822,000000,27604.94,27604.94,27566.46,27579.23,132577, 0000
FaravardehayeNafti,d,20070825,000000,27579.23,27580.35,27555.65,27555.65,246327, 0000
FaravardehayeNafti,d,20070826,000000,27555.65,27555.94,27456.33,27456.33,127000, 0000
FaravardehayeNafti,d,20070827,000000,27456.33,27523.13,27453.46,27523.13,2199151, 0000
FaravardehayeNafti,d,20070828,000000,27523.13,27523.13,27519.00,27519.00,143400, 0000
FaravardehayeNafti,d,20070901,000000,27519.00,27521.29,27512.52,27519.73,156685, 0000
FaravardehayeNafti,d,20070902,000000,27519.73,27523.28,27516.81,27523.28,70009, 0000
FaravardehayeNafti,d,20070903,000000,27523.28,27523.28,27513.60,27513.60,473895, 0000
FaravardehayeNafti,d,20070904,000000,27513.60,27555.43,27492.73,27555.43,207517, 0000
FaravardehayeNafti,d,20070905,000000,27555.43,27570.32,27554.67,27567.84,63590, 0000
FaravardehayeNafti,d,20070908,000000,27567.84,27654.29,27567.84,27654.29,114832, 0000
FaravardehayeNafti,d,20070909,000000,27654.29,27721.93,27654.29,27721.93,3945432, 0000
FaravardehayeNafti,d,20070910,000000,27721.93,27989.50,27717.32,27989.50,208790, 0000
FaravardehayeNafti,d,20070911,000000,27989.50,28135.88,27989.50,28126.06,139039, 0000
FaravardehayeNafti,d,20070912,000000,28126.06,28352.06,28126.06,28352.06,133639, 0000
FaravardehayeNafti,d,20070915,000000,28352.06,28399.45,28349.90,28399.45,99637, 0000
FaravardehayeNafti,d,20070916,000000,28399.45,28400.38,28391.77,28392.38,74256, 0000
FaravardehayeNafti,d,20070917,000000,28392.38,28445.40,28392.38,28445.40,54936, 0000
FaravardehayeNafti,d,20070918,000000,28445.40,28453.05,28440.62,28453.05,105610, 0000
FaravardehayeNafti,d,20070919,000000,28453.05,28453.05,28450.90,28450.90,55070, 0000
FaravardehayeNafti,d,20070922,000000,28450.90,28456.27,28450.90,28456.27,36373, 0000
FaravardehayeNafti,d,20070923,000000,28456.27,28456.27,28429.88,28429.88,50687, 0000
FaravardehayeNafti,d,20070924,000000,28429.88,28429.88,28424.80,28424.80,36915, 0000
FaravardehayeNafti,d,20070925,000000,28424.80,28429.14,28419.46,28419.46,71164, 0000
FaravardehayeNafti,d,20070926,000000,28419.46,28435.18,28419.46,28435.18,60059, 0000
FaravardehayeNafti,d,20070929,000000,28435.18,28452.13,28435.18,28443.53,98787, 0000
FaravardehayeNafti,d,20070930,000000,28443.53,28447.02,28437.77,28437.77,76630, 0000
FaravardehayeNafti,d,20071001,000000,28437.77,28437.77,28413.51,28416.18,1355646, 0000
FaravardehayeNafti,d,20071002,000000,28416.18,28416.18,28341.66,28341.66,1044301, 0000
FaravardehayeNafti,d,20071006,000000,28342.58,28343.35,28340.69,28340.69,41369, 0000
FaravardehayeNafti,d,20071007,000000,28340.69,28340.69,28324.03,28324.03,37891, 0000
FaravardehayeNafti,d,20071008,000000,28324.03,28324.46,28312.93,28316.23,96696, 0000
FaravardehayeNafti,d,20071009,000000,28316.23,28317.03,28313.30,28317.03,46870, 0000
FaravardehayeNafti,d,20071010,000000,28317.03,28317.03,28288.97,28288.97,222413, 0000
FaravardehayeNafti,d,20071014,000000,28288.97,28289.00,28192.83,28192.83,159562, 0000
FaravardehayeNafti,d,20071015,000000,28192.83,28192.83,28162.83,28162.83,63280, 0000
FaravardehayeNafti,d,20071016,000000,28162.83,28162.83,28069.37,28069.37,142840, 0000
FaravardehayeNafti,d,20071017,000000,28069.37,28069.37,27992.92,27992.92,75453, 0000
FaravardehayeNafti,d,20071020,000000,27992.92,27992.92,27972.41,27972.41,98794, 0000
FaravardehayeNafti,d,20071021,000000,27972.41,27972.41,27872.21,27872.21,98288, 0000
FaravardehayeNafti,d,20071022,000000,27872.21,27872.21,27548.45,27548.45,181856, 0000
FaravardehayeNafti,d,20071023,000000,27548.45,27548.45,27472.53,27472.53,370879, 0000
FaravardehayeNafti,d,20071024,000000,27472.53,27472.53,27464.80,27464.80,4257380, 0000
FaravardehayeNafti,d,20071027,000000,27464.80,27464.80,27454.15,27454.15,1037344, 0000
FaravardehayeNafti,d,20071028,000000,27454.15,27454.15,27142.52,27142.52,170197, 0000
FaravardehayeNafti,d,20071029,000000,27142.52,27143.14,27021.57,27021.57,83227, 0000
FaravardehayeNafti,d,20071030,000000,27021.57,27027.15,27014.17,27014.17,80807, 0000
FaravardehayeNafti,d,20071031,000000,27014.17,27014.17,26730.17,26730.17,3850417, 0000
FaravardehayeNafti,d,20071103,000000,26730.17,26730.17,26435.58,26435.58,294307, 0000
FaravardehayeNafti,d,20071104,000000,26435.58,26435.58,26187.02,26187.02,135182, 0000
FaravardehayeNafti,d,20071105,000000,26187.02,26187.02,26067.95,26067.95,74440, 0000
FaravardehayeNafti,d,20071107,000000,26067.95,26067.95,25991.99,25991.99,75074, 0000
FaravardehayeNafti,d,20071110,000000,25991.99,25991.99,25972.63,25972.63,215462, 0000
FaravardehayeNafti,d,20071111,000000,25972.63,25973.85,25972.01,25973.85,14824, 0000
FaravardehayeNafti,d,20071112,000000,25973.85,25974.01,25973.09,25974.01,4677, 0000
FaravardehayeNafti,d,20071113,000000,25974.01,26049.19,25974.01,26049.19,57076, 0000
FaravardehayeNafti,d,20071114,000000,26049.19,26125.45,26049.19,26121.64,44034, 0000
FaravardehayeNafti,d,20071117,000000,26121.64,26147.42,26119.34,26147.42,34911, 0000
FaravardehayeNafti,d,20071118,000000,26147.42,26147.42,26101.99,26101.99,105572, 0000
FaravardehayeNafti,d,20071119,000000,26101.99,26101.99,25953.16,25953.16,1119656, 0000
FaravardehayeNafti,d,20071120,000000,25953.16,25953.16,25928.69,25928.69,17871028, 0000
FaravardehayeNafti,d,20071121,000000,25928.69,25934.20,25928.69,25933.23,43585, 0000
FaravardehayeNafti,d,20071124,000000,25933.23,25995.77,25933.23,25995.77,59856, 0000
FaravardehayeNafti,d,20071125,000000,25995.77,26269.04,25995.77,26269.04,354345, 0000
FaravardehayeNafti,d,20071126,000000,26269.04,26364.16,26269.04,26364.16,107150, 0000
FaravardehayeNafti,d,20071127,000000,26364.16,26387.18,26364.16,26387.18,66846, 0000
FaravardehayeNafti,d,20071128,000000,26387.18,26524.35,26387.18,26522.45,130175, 0000
FaravardehayeNafti,d,20071201,000000,26522.45,26681.18,26522.45,26681.18,164130, 0000
FaravardehayeNafti,d,20071202,000000,26681.18,26681.18,26655.25,26655.25,32971, 0000
FaravardehayeNafti,d,20071203,000000,26655.25,26655.25,26628.79,26629.55,25935, 0000
FaravardehayeNafti,d,20071204,000000,26629.55,26679.18,26597.02,26679.18,349412, 0000
FaravardehayeNafti,d,20071205,000000,26679.18,26679.26,26676.03,26679.26,710761, 0000
FaravardehayeNafti,d,20071208,000000,26678.55,26681.41,26678.55,26680.21,1308198, 0000
FaravardehayeNafti,d,20071209,000000,26680.21,26680.21,26676.52,26676.52,646749, 0000
FaravardehayeNafti,d,20071210,000000,26676.52,26676.52,26665.48,26665.48,64459, 0000
FaravardehayeNafti,d,20071211,000000,26665.48,26665.48,26639.84,26639.84,28047, 0000
FaravardehayeNafti,d,20071212,000000,26639.84,26639.84,26626.03,26629.18,86560, 0000
FaravardehayeNafti,d,20071215,000000,26629.18,26632.48,26629.18,26632.48,32198, 0000
FaravardehayeNafti,d,20071216,000000,26632.48,26632.48,26601.28,26601.28,43972, 0000
FaravardehayeNafti,d,20071217,000000,26601.42,26602.73,26601.42,26602.73,28265, 0000
FaravardehayeNafti,d,20071218,000000,26602.88,26982.13,26602.88,26982.13,113265, 0000
FaravardehayeNafti,d,20071219,000000,26982.13,26982.13,26966.96,26966.96,224545, 0000
FaravardehayeNafti,d,20071222,000000,26966.96,26966.96,26951.26,26951.26,62809, 0000
FaravardehayeNafti,d,20071223,000000,26951.26,26951.26,26929.62,26929.62,71183, 0000
FaravardehayeNafti,d,20071224,000000,26929.62,26929.62,26903.45,26903.45,43668, 0000
FaravardehayeNafti,d,20071225,000000,26903.45,28319.31,26896.54,28150.19,385801, 0000
FaravardehayeNafti,d,20071226,000000,28150.19,28150.19,28142.93,28142.93,28908, 0000
FaravardehayeNafti,d,20071230,000000,28142.93,28142.93,28128.07,28128.07,87561, 0000
FaravardehayeNafti,d,20071231,000000,28128.07,28128.07,28115.58,28115.58,33579, 0000
FaravardehayeNafti,d,20080101,000000,28115.58,28115.58,28088.95,28088.95,39185, 0000
FaravardehayeNafti,d,20080102,000000,28088.95,28088.95,28083.42,28083.42,16838, 0000
FaravardehayeNafti,d,20080105,000000,28083.42,28083.42,28079.94,28079.94,16816, 0000
FaravardehayeNafti,d,20080106,000000,28079.94,28079.94,28069.45,28069.45,19920, 0000
FaravardehayeNafti,d,20080108,000000,28069.45,28069.45,28068.53,28068.53,7400, 0000
FaravardehayeNafti,d,20080109,000000,28068.53,28068.53,28044.47,28044.47,38656, 0000
FaravardehayeNafti,d,20080112,000000,28044.47,28044.47,28029.07,28029.07,106025, 0000
FaravardehayeNafti,d,20080113,000000,28029.07,28029.07,27865.90,27865.90,48724, 0000
FaravardehayeNafti,d,20080114,000000,27865.90,27865.90,27738.94,27738.94,31307, 0000
FaravardehayeNafti,d,20080115,000000,27738.94,27738.94,27636.68,27637.91,18592, 0000
FaravardehayeNafti,d,20080116,000000,27637.91,27644.46,27548.81,27548.81,489231, 0000
FaravardehayeNafti,d,20080120,000000,27548.81,27548.81,27534.56,27537.33,76208, 0000
FaravardehayeNafti,d,20080121,000000,27537.33,27537.33,27490.58,27490.58,67405, 0000
FaravardehayeNafti,d,20080122,000000,27491.86,27524.64,27491.86,27520.44,103478, 0000
FaravardehayeNafti,d,20080123,000000,27520.44,27580.33,27520.44,27563.57,63703, 0000
FaravardehayeNafti,d,20080126,000000,27563.57,27684.14,27561.01,27684.14,206274, 0000
FaravardehayeNafti,d,20080127,000000,27684.14,27760.19,27684.14,27760.19,300830, 0000
FaravardehayeNafti,d,20080128,000000,27760.19,27773.18,27747.40,27762.64,69847, 0000
FaravardehayeNafti,d,20080129,000000,27762.64,27795.16,27760.44,27795.16,174389, 0000
FaravardehayeNafti,d,20080130,000000,27795.16,27802.17,27788.29,27788.50,71929, 0000
FaravardehayeNafti,d,20080202,000000,27788.50,27792.14,27785.09,27785.09,70340, 0000
FaravardehayeNafti,d,20080203,000000,27786.51,27786.51,27772.44,27774.10,72311, 0000
FaravardehayeNafti,d,20080204,000000,27774.24,27775.16,27761.66,27766.26,101382, 0000
FaravardehayeNafti,d,20080205,000000,27766.26,27805.19,27760.08,27765.19,117249, 0000
FaravardehayeNafti,d,20080206,000000,27822.48,27827.24,27818.29,27822.48,109212, 0000
FaravardehayeNafti,d,20080209,000000,27818.29,27890.26,27818.29,27890.26,56117, 0000
FaravardehayeNafti,d,20080210,000000,27890.26,27890.26,27881.05,27881.05,38596, 0000
FaravardehayeNafti,d,20080212,000000,27881.05,27881.05,27881.05,27881.05,46566, 0000
FaravardehayeNafti,d,20080213,000000,27881.05,27881.19,27865.40,27865.40,105148, 0000
FaravardehayeNafti,d,20080216,000000,27865.40,28464.31,27864.48,28464.31,92637, 0000
FaravardehayeNafti,d,20080217,000000,28464.31,28464.31,28462.35,28462.35,107875, 0000
FaravardehayeNafti,d,20080218,000000,28462.35,28462.35,28437.94,28437.94,847001, 0000
FaravardehayeNafti,d,20080219,000000,28437.94,28437.94,28383.88,28383.88,100883, 0000
FaravardehayeNafti,d,20080220,000000,28383.88,28383.88,28362.92,28369.82,95301, 0000
FaravardehayeNafti,d,20080223,000000,28369.82,28374.95,28366.67,28366.67,289289, 0000
FaravardehayeNafti,d,20080224,000000,28366.67,28366.67,28361.14,28361.14,10647, 0000
FaravardehayeNafti,d,20080225,000000,28361.14,28363.96,28354.19,28363.96,25671, 0000
FaravardehayeNafti,d,20080226,000000,28363.96,28409.42,28362.68,28396.98,67203, 0000
FaravardehayeNafti,d,20080227,000000,28396.98,28396.98,28375.64,28375.64,27047, 0000
FaravardehayeNafti,d,20080301,000000,28375.64,28375.64,28302.59,28302.59,60705, 0000
FaravardehayeNafti,d,20080302,000000,28302.59,28310.88,28302.59,28310.88,10571, 0000
FaravardehayeNafti,d,20080303,000000,28310.88,28349.55,28310.88,28349.55,28623, 0000
FaravardehayeNafti,d,20080304,000000,28349.55,28469.02,28349.55,28469.02,61560, 0000
FaravardehayeNafti,d,20080305,000000,28469.02,28476.58,28469.02,28476.58,26039, 0000
FaravardehayeNafti,d,20080309,000000,28476.58,28479.34,28476.58,28476.79,20135, 0000
FaravardehayeNafti,d,20080310,000000,28476.79,28476.79,28471.47,28471.47,8507, 0000
FaravardehayeNafti,d,20080311,000000,28471.47,28471.47,28430.45,28430.45,24785, 0000
FaravardehayeNafti,d,20080312,000000,28430.45,28430.45,28394.44,28394.44,36553, 0000
FaravardehayeNafti,d,20080315,000000,28394.44,28394.44,28273.39,28273.39,62612, 0000
FaravardehayeNafti,d,20080316,000000,28273.39,28275.38,28271.70,28275.38,24935, 0000
FaravardehayeNafti,d,20080317,000000,28275.38,28298.04,28275.02,28298.04,13115, 0000
FaravardehayeNafti,d,20080318,000000,28298.04,28298.04,28296.76,28296.76,2773, 0000
FaravardehayeNafti,d,20080324,000000,28296.76,28296.76,28278.49,28278.49,29750, 0000
FaravardehayeNafti,d,20080326,000000,28278.49,28278.49,28278.49,28278.49,210, 0000
FaravardehayeNafti,d,20080329,000000,28278.49,28278.49,28275.57,28276.49,12248, 0000
FaravardehayeNafti,d,20080330,000000,28276.49,28280.17,28276.49,28280.17,4270, 0000
FaravardehayeNafti,d,20080402,000000,28280.17,28281.10,28278.54,28278.54,5497, 0000
FaravardehayeNafti,d,20080405,000000,28278.54,28278.54,28275.62,28277.46,16280, 0000
FaravardehayeNafti,d,20080406,000000,28277.46,28282.46,28276.18,28282.46,21595, 0000
FaravardehayeNafti,d,20080407,000000,28282.46,28288.55,28275.76,28275.76,22604, 0000
FaravardehayeNafti,d,20080408,000000,28275.76,28275.97,28273.21,28275.97,14097, 0000
FaravardehayeNafti,d,20080409,000000,28275.97,28279.65,28275.97,28278.43,18502, 0000
FaravardehayeNafti,d,20080412,000000,28278.43,28278.43,28266.88,28266.88,10023, 0000
FaravardehayeNafti,d,20080413,000000,28266.88,28266.88,28233.55,28233.55,18178, 0000
FaravardehayeNafti,d,20080414,000000,28233.55,28233.55,28192.60,28192.60,25643, 0000
FaravardehayeNafti,d,20080415,000000,28192.60,28192.60,28124.08,28124.08,384392, 0000
FaravardehayeNafti,d,20080416,000000,28124.08,28125.96,28108.43,28120.43,116950, 0000
FaravardehayeNafti,d,20080419,000000,28120.43,28120.43,28092.05,28106.66,116262, 0000
FaravardehayeNafti,d,20080420,000000,28106.66,28146.64,28105.38,28105.38,246585, 0000
FaravardehayeNafti,d,20080421,000000,28104.10,28104.10,28053.46,28101.85,256964, 0000
FaravardehayeNafti,d,20080422,000000,28101.85,28101.85,27977.22,27977.22,89142, 0000
FaravardehayeNafti,d,20080423,000000,27977.22,27977.22,27819.64,27819.64,84399, 0000
FaravardehayeNafti,d,20080426,000000,27819.64,27819.64,27729.26,27729.26,60554, 0000
FaravardehayeNafti,d,20080427,000000,27729.26,27729.26,27571.60,27571.60,128155, 0000
FaravardehayeNafti,d,20080428,000000,27571.60,27571.60,27489.83,27489.83,47301, 0000
FaravardehayeNafti,d,20080429,000000,27489.83,27489.83,27451.33,27451.33,19979, 0000
FaravardehayeNafti,d,20080430,000000,27452.25,27452.25,27417.27,27417.27,19977, 0000
FaravardehayeNafti,d,20080503,000000,27417.27,27417.27,27400.80,27400.80,8063, 0000
FaravardehayeNafti,d,20080504,000000,27399.52,27399.52,27183.72,27189.56,166084, 0000
FaravardehayeNafti,d,20080505,000000,27189.56,27189.56,27180.09,27180.09,12131, 0000
FaravardehayeNafti,d,20080506,000000,27180.09,27182.02,27178.49,27178.74,28392, 0000
FaravardehayeNafti,d,20080507,000000,27178.74,27178.74,27150.25,27150.25,131121, 0000
FaravardehayeNafti,d,20080510,000000,27150.25,27150.25,27133.63,27133.79,26402, 0000
FaravardehayeNafti,d,20080511,000000,27133.79,27133.79,27114.97,27114.97,11691, 0000
FaravardehayeNafti,d,20080512,000000,27114.97,27114.97,27095.98,27095.98,426078, 0000
FaravardehayeNafti,d,20080513,000000,27095.98,27097.72,27069.35,27069.35,157687, 0000
FaravardehayeNafti,d,20080514,000000,27069.35,27069.35,27022.68,27022.68,114073, 0000
FaravardehayeNafti,d,20080517,000000,27022.68,27022.68,27009.10,27009.10,31134, 0000
FaravardehayeNafti,d,20080518,000000,27000.98,27000.98,26992.12,26992.12,174536, 0000
FaravardehayeNafti,d,20080519,000000,26992.12,26992.12,26985.88,26985.88,2952, 0000
FaravardehayeNafti,d,20080520,000000,26985.88,26985.88,26839.97,26839.97,89947, 0000
FaravardehayeNafti,d,20080521,000000,26839.97,26839.97,26508.37,26508.37,55036, 0000
FaravardehayeNafti,d,20080524,000000,26508.37,26508.37,26492.40,26492.79,51315, 0000
FaravardehayeNafti,d,20080525,000000,26492.79,26492.79,26464.51,26464.51,26160, 0000
FaravardehayeNafti,d,20080526,000000,26464.51,26464.51,26452.83,26452.83,94605, 0000
FaravardehayeNafti,d,20080527,000000,26452.83,26452.83,26182.68,26182.68,154310, 0000
FaravardehayeNafti,d,20080528,000000,26181.76,26188.21,25905.39,25905.39,584333, 0000
FaravardehayeNafti,d,20080531,000000,25905.39,25905.39,25884.47,25884.47,123402, 0000
FaravardehayeNafti,d,20080601,000000,25884.47,25884.47,25877.29,25877.29,33531, 0000
FaravardehayeNafti,d,20080602,000000,25877.29,25877.29,25870.58,25871.50,63831, 0000
FaravardehayeNafti,d,20080608,000000,25871.50,25992.22,25871.50,25987.44,71955, 0000
FaravardehayeNafti,d,20080609,000000,25987.44,25990.26,25969.41,25969.41,81902, 0000
FaravardehayeNafti,d,20080610,000000,25969.41,25969.41,25951.88,25951.88,71488, 0000
FaravardehayeNafti,d,20080611,000000,25951.88,25955.60,25951.88,25955.60,57717, 0000
FaravardehayeNafti,d,20080614,000000,25955.60,25955.60,25945.35,25945.35,38040, 0000
FaravardehayeNafti,d,20080615,000000,25945.35,25945.35,25930.82,25930.82,38527, 0000
FaravardehayeNafti,d,20080616,000000,25930.82,25930.82,25680.53,25680.53,2043673, 0000
FaravardehayeNafti,d,20080617,000000,25680.53,25680.53,25633.59,25633.59,41479, 0000
FaravardehayeNafti,d,20080618,000000,25633.59,25633.59,25599.69,25599.69,67467, 0000
FaravardehayeNafti,d,20080621,000000,25599.69,25599.69,25455.37,25455.37,116352, 0000
FaravardehayeNafti,d,20080622,000000,25455.37,25455.37,25432.92,25432.92,36607, 0000
FaravardehayeNafti,d,20080623,000000,25432.92,25432.92,25369.04,25369.04,25192, 0000
FaravardehayeNafti,d,20080624,000000,25369.04,25369.04,25352.78,25352.78,67695, 0000
FaravardehayeNafti,d,20080625,000000,25352.78,25352.78,25202.98,25207.44,113397, 0000
FaravardehayeNafti,d,20080628,000000,25207.44,25207.44,25034.47,25034.47,120794, 0000
FaravardehayeNafti,d,20080629,000000,25034.47,25034.47,25024.79,25030.74,189447978, 0000
FaravardehayeNafti,d,20080630,000000,25030.74,25658.75,25030.74,25565.24,20779171, 0000
FaravardehayeNafti,d,20080701,000000,25565.24,25565.24,25062.10,25062.10,22725178, 0000
FaravardehayeNafti,d,20080702,000000,25062.26,25499.05,25062.26,25499.05,3923398, 0000
FaravardehayeNafti,d,20080705,000000,25499.05,26022.93,25499.05,26022.93,7407954, 0000
FaravardehayeNafti,d,20080706,000000,26022.93,26669.09,26022.93,26669.09,4673532, 0000
FaravardehayeNafti,d,20080707,000000,26669.09,27159.84,26669.09,27159.84,17674829, 0000
FaravardehayeNafti,d,20080708,000000,27159.84,27841.68,27159.84,27677.16,7949603, 0000
FaravardehayeNafti,d,20080709,000000,27677.16,27677.16,27247.32,27247.32,1086555, 0000
FaravardehayeNafti,d,20080712,000000,27247.32,27247.32,26556.43,26556.43,1780171, 0000
FaravardehayeNafti,d,20080713,000000,26556.43,27064.98,26531.31,27064.98,2469680, 0000
FaravardehayeNafti,d,20080714,000000,27065.00,27655.78,27065.00,27651.90,1912318, 0000
FaravardehayeNafti,d,20080715,000000,27651.90,28355.85,27651.90,28355.85,2340161, 0000
FaravardehayeNafti,d,20080719,000000,28355.88,28355.90,28355.88,28355.90,1010, 0000
FaravardehayeNafti,d,20080720,000000,28355.90,28356.19,27815.38,28283.51,226610, 0000
FaravardehayeNafti,d,20080721,000000,28283.51,28285.45,28283.51,28285.40,201080, 0000
FaravardehayeNafti,d,20080722,000000,28285.40,28285.40,28285.19,28285.19,7440, 0000
FaravardehayeNafti,d,20080723,000000,28285.19,28285.19,28194.79,28194.79,37824, 0000
FaravardehayeNafti,d,20080726,000000,28194.79,28210.96,28194.79,28210.96,376289, 0000
FaravardehayeNafti,d,20080727,000000,28210.96,28210.96,27851.94,27851.94,262975, 0000
FaravardehayeNafti,d,20080728,000000,27851.94,27857.68,27851.94,27857.68,21061, 0000
FaravardehayeNafti,d,20080729,000000,27857.68,27858.15,27857.68,27858.15,11220, 0000
FaravardehayeNafti,d,20080802,000000,27858.15,27859.13,27858.15,27859.13,41324, 0000
FaravardehayeNafti,d,20080803,000000,27859.13,27862.02,27859.13,27862.02,31102, 0000
FaravardehayeNafti,d,20080804,000000,27862.02,27913.76,27862.02,27913.76,204539, 0000
FaravardehayeNafti,d,20080805,000000,27913.76,27954.42,27913.76,27954.42,126260, 0000
FaravardehayeNafti,d,20080806,000000,27954.42,27954.73,27952.40,27952.40,79344, 0000
FaravardehayeNafti,d,20080809,000000,27952.40,27952.55,27952.40,27952.55,18090, 0000
FaravardehayeNafti,d,20080810,000000,27952.55,27952.55,27948.84,27948.84,25709, 0000
FaravardehayeNafti,d,20080811,000000,27948.84,27948.84,27944.91,27944.91,18571, 0000
FaravardehayeNafti,d,20080812,000000,27944.91,27944.91,27934.76,27934.76,32555, 0000
FaravardehayeNafti,d,20080813,000000,27934.76,27934.76,27924.95,27924.95,24882, 0000
FaravardehayeNafti,d,20080816,000000,27924.95,27924.95,27913.62,27913.62,31087, 0000
FaravardehayeNafti,d,20080818,000000,27913.62,27913.62,27912.20,27912.20,6446, 0000
FaravardehayeNafti,d,20080819,000000,27912.20,27912.20,27911.26,27911.26,38260, 0000
FaravardehayeNafti,d,20080820,000000,27911.26,27911.26,27910.89,27910.89,35847, 0000
FaravardehayeNafti,d,20080823,000000,27910.89,27910.89,27906.12,27906.12,93487, 0000
FaravardehayeNafti,d,20080824,000000,27906.12,27906.12,27904.82,27904.82,4789, 0000
FaravardehayeNafti,d,20080825,000000,27904.82,27904.82,27859.81,27859.81,135833, 0000
FaravardehayeNafti,d,20080826,000000,27859.81,27860.39,27859.07,27859.07,61837, 0000
FaravardehayeNafti,d,20080827,000000,27859.07,27862.57,27858.91,27860.25,74089, 0000
FaravardehayeNafti,d,20080830,000000,27860.25,27860.25,27857.25,27857.25,42885, 0000
FaravardehayeNafti,d,20080831,000000,27857.25,27858.18,27857.25,27858.18,18799, 0000
FaravardehayeNafti,d,20080901,000000,27858.18,27858.49,27858.18,27858.28,11297, 0000
FaravardehayeNafti,d,20080902,000000,27858.28,27858.35,27855.10,27855.10,27418, 0000
FaravardehayeNafti,d,20080903,000000,27855.10,27855.10,27846.17,27846.17,53212, 0000
FaravardehayeNafti,d,20080906,000000,27846.17,27847.55,27846.17,27847.55,70027, 0000
FaravardehayeNafti,d,20080907,000000,27847.55,27847.70,27845.32,27845.32,81149, 0000
FaravardehayeNafti,d,20080908,000000,27845.32,27845.32,27845.10,27845.10,5419, 0000
FaravardehayeNafti,d,20080909,000000,27845.10,27845.10,27842.93,27842.93,15107, 0000
FaravardehayeNafti,d,20080910,000000,27842.93,27842.93,27831.88,27831.88,33155, 0000
FaravardehayeNafti,d,20080913,000000,27831.88,27831.88,27831.57,27831.57,955, 0000
FaravardehayeNafti,d,20080914,000000,27831.57,27831.57,27824.29,27824.29,23878, 0000
FaravardehayeNafti,d,20080915,000000,27824.29,29023.47,27794.65,29023.47,10930891, 0000
FaravardehayeNafti,d,20080916,000000,29023.47,29780.67,29023.47,29682.85,8359110, 0000
FaravardehayeNafti,d,20080917,000000,29682.85,30411.35,29682.85,30339.54,5230537, 0000
FaravardehayeNafti,d,20080920,000000,30339.54,30349.53,29685.72,29685.72,1871568, 0000
FaravardehayeNafti,d,20080921,000000,29685.72,29685.72,29023.23,29096.08,4054708, 0000
FaravardehayeNafti,d,20080923,000000,29096.08,29849.38,29096.08,29831.14,2655232, 0000
FaravardehayeNafti,d,20080924,000000,29831.14,29924.89,29830.36,29888.14,2212312, 0000
FaravardehayeNafti,d,20080927,000000,29888.14,29888.14,29569.81,29569.81,733921, 0000
FaravardehayeNafti,d,20080928,000000,29569.81,29569.81,28920.40,28920.40,4034245, 0000
FaravardehayeNafti,d,20080929,000000,28920.40,28976.51,28920.25,28976.51,885037, 0000
FaravardehayeNafti,d,20080930,000000,28976.51,28976.51,28834.30,28834.30,1203361, 0000
FaravardehayeNafti,d,20081004,000000,28834.30,28834.30,28606.66,28606.66,570941, 0000
FaravardehayeNafti,d,20081005,000000,28606.66,28606.66,28599.80,28599.80,68570028, 0000
FaravardehayeNafti,d,20081006,000000,28599.80,28599.80,28588.81,28588.81,58879985, 0000
FaravardehayeNafti,d,20081007,000000,28588.81,28588.81,27842.22,27842.22,1661725, 0000
FaravardehayeNafti,d,20081008,000000,27838.63,27838.63,27836.22,27836.22,19673, 0000
FaravardehayeNafti,d,20081011,000000,27836.22,27836.22,27831.87,27831.87,16281, 0000
FaravardehayeNafti,d,20081012,000000,27831.87,27831.87,27825.80,27825.80,26507, 0000
FaravardehayeNafti,d,20081013,000000,27825.80,27825.80,27816.78,27816.78,27085, 0000
FaravardehayeNafti,d,20081014,000000,27816.78,27816.78,27813.19,27813.19,22341, 0000
FaravardehayeNafti,d,20081015,000000,27813.19,27813.19,27812.39,27812.39,24571, 0000
FaravardehayeNafti,d,20081018,000000,27812.39,27812.39,27811.18,27811.18,7839, 0000
FaravardehayeNafti,d,20081019,000000,27811.18,27811.18,27808.39,27808.39,25017, 0000
FaravardehayeNafti,d,20081020,000000,27808.39,27808.39,27806.99,27806.99,13740, 0000
FaravardehayeNafti,d,20081021,000000,27806.99,27806.99,27806.25,27806.25,8842, 0000
FaravardehayeNafti,d,20081022,000000,27806.25,27806.25,27080.85,27080.85,22171, 0000
FaravardehayeNafti,d,20081026,000000,27080.85,27081.16,26378.25,26379.65,25318, 0000
FaravardehayeNafti,d,20081027,000000,26379.65,26386.32,25704.47,25708.35,38539, 0000
FaravardehayeNafti,d,20081028,000000,25708.35,25710.53,25083.72,25083.72,153185, 0000
FaravardehayeNafti,d,20081029,000000,25083.72,25084.80,24442.44,24453.76,90265, 0000
FaravardehayeNafti,d,20081101,000000,24453.76,24454.54,24448.56,24448.56,51385, 0000
FaravardehayeNafti,d,20081102,000000,24448.56,24448.56,24437.08,24437.08,83654, 0000
FaravardehayeNafti,d,20081103,000000,24437.08,24437.86,23812.60,23812.60,27263, 0000
FaravardehayeNafti,d,20081104,000000,23812.60,23815.40,23812.14,23815.40,251677, 0000
FaravardehayeNafti,d,20081105,000000,23815.40,23815.40,23208.86,23273.54,10117393, 0000
FaravardehayeNafti,d,20081108,000000,23273.54,23273.54,22814.19,22814.65,1301644, 0000
FaravardehayeNafti,d,20081109,000000,22814.65,22814.65,22428.17,22434.53,1143243, 0000
FaravardehayeNafti,d,20081110,000000,22434.68,22434.68,22431.09,22431.56,12581, 0000
FaravardehayeNafti,d,20081111,000000,22431.56,22433.67,22431.56,22433.67,7634, 0000
FaravardehayeNafti,d,20081112,000000,22433.67,22433.92,22433.49,22433.80,6187, 0000
FaravardehayeNafti,d,20081115,000000,22433.80,22483.46,22433.80,22482.96,162217, 0000
FaravardehayeNafti,d,20081116,000000,22482.96,22534.02,22482.96,22534.02,145707, 0000
FaravardehayeNafti,d,20081117,000000,22534.02,22585.17,22533.96,22585.17,142877, 0000
FaravardehayeNafti,d,20081118,000000,22585.32,22638.88,22585.32,22638.88,1554357, 0000
FaravardehayeNafti,d,20081119,000000,22638.88,22694.75,22638.88,22690.90,1997738, 0000
FaravardehayeNafti,d,20081122,000000,22690.90,22715.18,22690.90,22715.18,1443349, 0000
FaravardehayeNafti,d,20081123,000000,22715.18,22715.18,22706.33,22706.33,58141, 0000
FaravardehayeNafti,d,20081124,000000,22706.33,22706.33,22701.83,22701.83,12390, 0000
FaravardehayeNafti,d,20081125,000000,22701.83,22701.83,22089.68,22089.68,121561, 0000
FaravardehayeNafti,d,20081126,000000,22089.68,22089.68,22077.42,22077.42,33358, 0000
FaravardehayeNafti,d,20081129,000000,22077.42,22077.42,21529.64,21529.64,69369, 0000
FaravardehayeNafti,d,20081130,000000,21529.64,21529.64,20997.32,20997.32,41994, 0000
FaravardehayeNafti,d,20081201,000000,20997.32,20997.32,20483.83,20483.83,855, 0000
FaravardehayeNafti,d,20081202,000000,20483.83,20483.83,20483.52,20483.52,1862, 0000
FaravardehayeNafti,d,20081203,000000,20483.52,20483.52,19979.73,19979.73,624352031, 0000
FaravardehayeNafti,d,20081206,000000,19374.70,19374.70,19374.70,19374.70,203090, 0000
FaravardehayeNafti,d,20081207,000000,19375.00,19375.00,18902.00,18902.20,14030, 0000
FaravardehayeNafti,d,20081208,000000,18902.20,18902.20,18446.20,18902.00,505, 0000
FaravardehayeNafti,d,20081210,000000,18902.00,18902.00,18443.10,18443.40,7315, 0000
FaravardehayeNafti,d,20081213,000000,18443.40,18443.40,18436.30,18436.30,21428, 0000
FaravardehayeNafti,d,20081214,000000,18436.30,18436.30,17991.60,17991.60,21706, 0000
FaravardehayeNafti,d,20081215,000000,17991.60,17991.60,17564.50,17564.50,2113, 0000
FaravardehayeNafti,d,20081216,000000,17564.50,17564.50,17147.40,17147.40,8426, 0000
FaravardehayeNafti,d,20081220,000000,17147.40,17147.40,16741.50,16741.50,37526, 0000
FaravardehayeNafti,d,20081221,000000,16741.50,16741.50,16350.20,16350.20,323, 0000
FaravardehayeNafti,d,20081222,000000,16350.20,16350.20,16347.00,16347.00,12950, 0000
FaravardehayeNafti,d,20081223,000000,16347.00,16347.00,15970.00,15970.00,4890, 0000
FaravardehayeNafti,d,20081224,000000,15970.00,15970.00,15603.00,15603.00,8321, 0000
FaravardehayeNafti,d,20081227,000000,15603.00,15603.00,15246.90,15246.90,16416, 0000
FaravardehayeNafti,d,20081228,000000,15246.90,15246.90,14897.50,14897.50,18246, 0000
FaravardehayeNafti,d,20081229,000000,14897.50,14897.50,14531.60,14531.60,6728109, 0000
FaravardehayeNafti,d,20081230,000000,14531.60,14531.60,14521.40,14521.40,764166, 0000
FaravardehayeNafti,d,20081231,000000,14521.40,14521.40,14450.20,14450.20,866451, 0000
FaravardehayeNafti,d,20090103,000000,14450.20,14595.20,14450.20,14595.20,864263, 0000
FaravardehayeNafti,d,20090104,000000,14595.20,14767.70,14595.20,14767.70,874526, 0000
FaravardehayeNafti,d,20090105,000000,14767.70,14830.10,14767.70,14829.30,317827, 0000
FaravardehayeNafti,d,20090110,000000,14829.30,14882.90,14829.30,14882.90,269796, 0000
FaravardehayeNafti,d,20090111,000000,14882.90,14883.60,14882.90,14883.60,4194, 0000
FaravardehayeNafti,d,20090112,000000,14883.60,14892.40,14883.60,14892.40,60570, 0000
FaravardehayeNafti,d,20090113,000000,14892.40,14900.80,14892.40,14900.80,50382, 0000
FaravardehayeNafti,d,20090114,000000,14900.80,15232.60,14900.80,15232.30,3103996, 0000
FaravardehayeNafti,d,20090117,000000,15232.30,15571.70,15232.30,15571.70,1654612, 0000
FaravardehayeNafti,d,20090118,000000,15571.70,15594.80,15571.70,15594.80,119097, 0000
FaravardehayeNafti,d,20090119,000000,15594.80,15984.00,15594.80,15984.00,1777250, 0000
FaravardehayeNafti,d,20090120,000000,15984.00,16351.60,15984.00,16351.60,1693946, 0000
FaravardehayeNafti,d,20090121,000000,16351.60,16732.30,16351.60,16732.30,1778738, 0000
FaravardehayeNafti,d,20090124,000000,16732.30,17119.90,16732.30,16999.00,17889934, 0000
FaravardehayeNafti,d,20090125,000000,16999.00,16999.00,16618.30,16634.10,6480833, 0000
FaravardehayeNafti,d,20090126,000000,16634.10,16634.10,16564.20,16564.20,643464, 0000
FaravardehayeNafti,d,20090127,000000,16564.20,16779.80,16564.20,16779.80,1089926, 0000
FaravardehayeNafti,d,20090128,000000,16779.80,17171.70,16779.80,16792.50,2301239, 0000
FaravardehayeNafti,d,20090131,000000,16792.30,17570.70,16792.30,17570.70,1798307, 0000
FaravardehayeNafti,d,20090201,000000,17570.70,17982.00,17570.70,17982.00,1672558, 0000
FaravardehayeNafti,d,20090202,000000,17982.00,18400.00,17982.00,18380.60,6177954, 0000
FaravardehayeNafti,d,20090203,000000,18380.60,18397.10,18371.80,18372.30,1131264, 0000
FaravardehayeNafti,d,20090204,000000,18372.30,18372.30,18366.90,18366.90,26926, 0000
FaravardehayeNafti,d,20090207,000000,18366.90,18366.90,18365.80,18365.80,6022, 0000
FaravardehayeNafti,d,20090208,000000,18365.80,18365.80,18365.20,18365.20,9835, 0000
FaravardehayeNafti,d,20090209,000000,18365.20,18365.20,18363.00,18363.00,20045, 0000
FaravardehayeNafti,d,20090211,000000,18363.00,18363.00,18347.40,18347.40,47884, 0000
FaravardehayeNafti,d,20090214,000000,18347.40,18347.40,18336.10,18336.30,36791, 0000
FaravardehayeNafti,d,20090215,000000,18336.30,18336.30,18333.20,18333.20,45997, 0000
FaravardehayeNafti,d,20090217,000000,18333.20,18333.20,18332.20,18332.20,11729, 0000
FaravardehayeNafti,d,20090218,000000,18332.20,18332.20,18332.20,18332.20,1882, 0000
FaravardehayeNafti,d,20090221,000000,18332.20,18332.20,18297.30,18297.30,21070, 0000
FaravardehayeNafti,d,20090222,000000,18297.30,18297.30,18293.70,18295.70,46667, 0000
FaravardehayeNafti,d,20090223,000000,18295.70,18295.70,18295.70,18295.70,0, 0000
FaravardehayeNafti,d,20090225,000000,18295.70,18295.70,18295.00,18295.00,1306195, 0000
FaravardehayeNafti,d,20090228,000000,18295.00,18295.70,18295.00,18295.70,100349, 0000
FaravardehayeNafti,d,20090301,000000,18295.70,18296.40,18162.40,18162.40,438341, 0000
FaravardehayeNafti,d,20090302,000000,18162.40,18162.90,18162.40,18162.90,80000, 0000
FaravardehayeNafti,d,20090303,000000,18162.90,18224.30,18123.20,18224.30,67040, 0000
FaravardehayeNafti,d,20090304,000000,18224.30,18224.40,18223.70,18224.10,111028, 0000
FaravardehayeNafti,d,20090307,000000,18224.10,18224.80,18193.40,18193.40,144402, 0000
FaravardehayeNafti,d,20090308,000000,18193.40,18193.40,18192.10,18192.10,12151, 0000
FaravardehayeNafti,d,20090309,000000,18192.10,18192.10,18191.40,18191.40,18991, 0000
FaravardehayeNafti,d,20090310,000000,18191.40,20360.60,18191.30,20294.80,3602010, 0000
FaravardehayeNafti,d,20090311,000000,20294.80,20585.80,20294.80,20585.80,1047857, 0000
FaravardehayeNafti,d,20090314,000000,20585.80,20839.00,20585.80,20839.00,834669, 0000
FaravardehayeNafti,d,20090316,000000,20839.00,20907.40,20839.00,20907.40,211672, 0000
FaravardehayeNafti,d,20090317,000000,20907.40,21224.00,20907.40,21224.00,1029399, 0000
FaravardehayeNafti,d,20090318,000000,21224.00,21416.70,21224.00,21416.70,656576, 0000
FaravardehayeNafti,d,20090325,000000,21416.70,21568.60,21416.70,21568.60,460780, 0000
FaravardehayeNafti,d,20090328,000000,21568.60,21855.90,21568.60,21855.90,892617, 0000
FaravardehayeNafti,d,20090329,000000,21855.90,22140.60,21855.90,22140.60,855297, 0000
FaravardehayeNafti,d,20090330,000000,22140.60,22424.50,22140.60,22424.50,854372, 0000
FaravardehayeNafti,d,20090331,000000,22424.50,22788.80,22424.50,22788.80,1071697, 0000
FaravardehayeNafti,d,20090404,000000,22788.80,22808.70,22788.80,22808.70,53144, 0000
FaravardehayeNafti,d,20090405,000000,22808.70,22833.60,22808.70,22833.60,70903, 0000
FaravardehayeNafti,d,20090406,000000,22833.60,23435.20,22833.60,23435.20,1912009, 0000
FaravardehayeNafti,d,20090407,000000,23435.20,24082.10,23435.20,24082.10,2023352, 0000
FaravardehayeNafti,d,20090408,000000,24082.10,24716.60,24082.10,24716.60,1742570, 0000
FaravardehayeNafti,d,20090411,000000,24716.60,25346.20,24716.60,25346.20,2346870, 0000
FaravardehayeNafti,d,20090412,000000,25346.20,25984.90,25346.20,25609.80,26828009, 0000
FaravardehayeNafti,d,20090413,000000,25609.80,25609.80,25584.80,25584.80,81663, 0000
FaravardehayeNafti,d,20090414,000000,25584.80,25584.80,25574.60,25574.60,33514, 0000
FaravardehayeNafti,d,20090415,000000,25574.60,25574.60,24920.50,24920.50,1688154, 0000
FaravardehayeNafti,d,20090418,000000,24920.50,25012.90,24920.50,25006.40,5185934, 0000
FaravardehayeNafti,d,20090419,000000,25006.40,25008.60,25003.00,25003.00,48932, 0000
FaravardehayeNafti,d,20090420,000000,25003.00,25003.40,25001.60,25001.60,28171, 0000
FaravardehayeNafti,d,20090421,000000,25001.60,25001.60,25001.60,25001.60,0, 0000
FaravardehayeNafti,d,20090422,000000,25001.60,25001.60,24999.20,24999.20,28075, 0000
FaravardehayeNafti,d,20090425,000000,24999.20,24999.20,24986.20,24986.20,47794, 0000
FaravardehayeNafti,d,20090426,000000,24986.20,27049.20,24982.70,26315.80,15380958, 0000
FaravardehayeNafti,d,20090427,000000,26315.80,26315.80,25823.50,25823.50,3217726, 0000
FaravardehayeNafti,d,20090428,000000,25823.50,25823.50,25267.60,25267.60,4057107, 0000
FaravardehayeNafti,d,20090429,000000,25267.60,25350.30,25168.70,25350.30,4809955, 0000
FaravardehayeNafti,d,20090502,000000,25350.30,25910.50,25350.30,25910.50,1520886, 0000
FaravardehayeNafti,d,20090503,000000,25910.50,26200.30,25910.50,26200.30,755789, 0000
FaravardehayeNafti,d,20090504,000000,26200.30,26870.50,26200.30,26870.50,1702827, 0000
FaravardehayeNafti,d,20090505,000000,26870.50,27556.60,26870.50,27540.30,14131783, 0000
FaravardehayeNafti,d,20090506,000000,27540.30,28116.80,27540.30,28116.80,5556440, 0000
FaravardehayeNafti,d,20090509,000000,28116.80,28906.70,28116.80,28906.50,1921156, 0000
FaravardehayeNafti,d,20090510,000000,28906.50,29706.40,28906.50,29664.00,8548515, 0000
FaravardehayeNafti,d,20090511,000000,29664.00,29664.00,29011.60,29011.60,3089818, 0000
FaravardehayeNafti,d,20090512,000000,29011.60,29011.60,28303.60,28303.60,7485674, 0000
FaravardehayeNafti,d,20090513,000000,28303.60,28537.90,28274.10,28520.30,2199011, 0000
FaravardehayeNafti,d,20090516,000000,28520.30,28520.30,27802.30,27802.30,3104450, 0000
FaravardehayeNafti,d,20090517,000000,27802.30,27802.30,27319.90,27334.10,2255024, 0000
FaravardehayeNafti,d,20090518,000000,27334.10,27444.40,27334.10,27395.40,2226088, 0000
FaravardehayeNafti,d,20090519,000000,27395.40,27408.50,27091.60,27091.60,1886722, 0000
FaravardehayeNafti,d,20090520,000000,27091.60,27723.40,27091.60,27723.20,3180029, 0000
FaravardehayeNafti,d,20090523,000000,27723.20,27762.00,27723.20,27761.70,92743, 0000
FaravardehayeNafti,d,20090524,000000,27761.70,27761.70,27761.60,27761.60,690, 0000
FaravardehayeNafti,d,20090525,000000,27761.60,27761.60,27761.10,27761.10,10000, 0000
FaravardehayeNafti,d,20090526,000000,27761.10,27761.10,27761.10,27761.10,0, 0000
FaravardehayeNafti,d,20090527,000000,27761.10,27761.10,27750.30,27750.30,222548, 0000
FaravardehayeNafti,d,20090530,000000,27750.30,27750.30,27749.60,27749.60,12248, 0000
FaravardehayeNafti,d,20090531,000000,27749.60,27749.60,27748.80,27748.80,12147, 0000
FaravardehayeNafti,d,20090601,000000,27748.80,27748.80,27748.40,27748.40,2630, 0000
FaravardehayeNafti,d,20090602,000000,27748.40,27748.40,27744.00,27744.00,59455, 0000
FaravardehayeNafti,d,20090603,000000,27744.00,27744.00,27738.20,27738.20,231095, 0000
FaravardehayeNafti,d,20090606,000000,27738.20,27738.20,27737.90,27737.90,30856, 0000
FaravardehayeNafti,d,20090607,000000,27737.90,27739.60,27737.30,27739.40,167286, 0000
FaravardehayeNafti,d,20090608,000000,27739.40,27739.40,27737.50,27737.50,66043, 0000
FaravardehayeNafti,d,20090609,000000,27737.50,27737.50,27735.30,27735.30,40074, 0000
FaravardehayeNafti,d,20090610,000000,27735.30,27735.30,27734.20,27734.20,68849, 0000
FaravardehayeNafti,d,20090613,000000,27734.20,27734.20,27734.10,27734.10,1000, 0000
FaravardehayeNafti,d,20090614,000000,27734.10,27734.10,27734.10,27734.10,0, 0000
FaravardehayeNafti,d,20090615,000000,27734.10,27734.10,27733.80,27733.80,6000, 0000
FaravardehayeNafti,d,20090616,000000,27733.80,27733.80,27733.20,27733.20,243719, 0000
FaravardehayeNafti,d,20090617,000000,27733.20,27733.20,27733.00,27733.00,6000, 0000
FaravardehayeNafti,d,20090620,000000,27733.00,27733.00,27732.50,27732.50,14630, 0000
FaravardehayeNafti,d,20090621,000000,27732.50,27732.50,27732.40,27732.40,1064, 0000
FaravardehayeNafti,d,20090622,000000,27732.40,27732.40,27731.50,27731.50,27008, 0000
FaravardehayeNafti,d,20090623,000000,27731.50,27731.50,27731.50,27731.50,0, 0000
FaravardehayeNafti,d,20090624,000000,27731.50,27731.50,27731.50,27731.50,0, 0000
FaravardehayeNafti,d,20090627,000000,27731.50,27731.50,27731.50,27731.50,0, 0000
FaravardehayeNafti,d,20090628,000000,27731.50,27731.50,27731.50,27731.50,0, 0000
FaravardehayeNafti,d,20090629,000000,27731.50,27731.50,27731.50,27731.50,0, 0000
FaravardehayeNafti,d,20090630,000000,27731.50,27731.50,27731.50,27731.50,28, 0000
FaravardehayeNafti,d,20090701,000000,27731.50,27731.50,27731.50,27731.50,0, 0000
FaravardehayeNafti,d,20090704,000000,27731.50,27731.50,27730.40,27730.40,21705, 0000
FaravardehayeNafti,d,20090705,000000,27730.40,27730.40,27730.40,27730.40,0, 0000
FaravardehayeNafti,d,20090707,000000,27730.40,27730.40,27730.40,27730.40,388, 0000
FaravardehayeNafti,d,20090711,000000,27730.40,27730.40,27730.40,27730.40,0, 0000
FaravardehayeNafti,d,20090712,000000,27730.40,27730.40,27641.30,27641.30,50000, 0000
FaravardehayeNafti,d,20090713,000000,27641.30,27641.30,25268.80,25268.80,8253569, 0000
FaravardehayeNafti,d,20090714,000000,25268.80,25569.00,25268.80,25569.00,1343420, 0000
FaravardehayeNafti,d,20090715,000000,25569.00,26049.80,25569.00,26049.80,2198905, 0000
FaravardehayeNafti,d,20090718,000000,26049.80,26459.50,26049.80,26459.50,2149908, 0000
FaravardehayeNafti,d,20090719,000000,26459.50,26459.50,26459.50,26459.50,0, 0000
FaravardehayeNafti,d,20090721,000000,26459.50,26459.50,26458.30,26459.50,0, 0000
FaravardehayeNafti,d,20090722,000000,26459.50,26459.50,26457.60,26457.60,10100, 0000
FaravardehayeNafti,d,20090725,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090726,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090727,000000,26457.60,26457.60,26457.60,26457.60,700, 0000
FaravardehayeNafti,d,20090728,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090729,000000,26457.60,26457.60,26457.60,26457.60,10, 0000
FaravardehayeNafti,d,20090801,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090802,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090803,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090804,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090805,000000,26457.60,26457.60,26457.60,26457.60,0, 0000
FaravardehayeNafti,d,20090808,000000,26457.60,26580.00,26457.60,26580.00,10000, 0000
FaravardehayeNafti,d,20090809,000000,26580.00,26580.00,26579.30,26579.30,67000, 0000
FaravardehayeNafti,d,20090810,000000,26579.30,26579.30,26579.30,26579.30,0, 0000
FaravardehayeNafti,d,20090811,000000,26579.30,26579.30,26579.10,26579.10,1517, 0000
FaravardehayeNafti,d,20090812,000000,26579.10,26579.10,26579.10,26579.10,0, 0000
FaravardehayeNafti,d,20090815,000000,26579.10,26579.10,26579.00,26579.00,657, 0000
FaravardehayeNafti,d,20090816,000000,26579.00,26579.00,26578.70,26578.70,2563, 0000
FaravardehayeNafti,d,20090817,000000,26578.70,26578.70,26578.30,26578.30,2694, 0000
FaravardehayeNafti,d,20090818,000000,26578.30,26578.30,26577.90,26577.90,7010, 0000
FaravardehayeNafti,d,20090819,000000,26577.90,26577.90,26577.70,26577.70,3256, 0000
FaravardehayeNafti,d,20090822,000000,26577.70,26577.70,26577.70,26577.70,153, 0000
FaravardehayeNafti,d,20090823,000000,26577.70,26577.70,26577.00,26577.00,5132, 0000
FaravardehayeNafti,d,20090824,000000,26577.00,26577.00,26577.00,26577.00,0, 0000
FaravardehayeNafti,d,20090825,000000,26577.00,32320.90,26576.80,32116.40,31805181, 0000
FaravardehayeNafti,d,20090826,000000,32116.40,32944.70,32116.40,32907.30,9182607, 0000
FaravardehayeNafti,d,20090829,000000,32907.30,33740.70,32208.00,32262.00,46688341, 0000
FaravardehayeNafti,d,20090830,000000,32262.00,32264.60,31551.10,31551.10,4290689, 0000
FaravardehayeNafti,d,20090831,000000,31551.10,32085.30,31551.10,32085.30,107736383, 0000
FaravardehayeNafti,d,20090901,000000,32085.30,32913.90,32085.30,32911.70,2904879, 0000
FaravardehayeNafti,d,20090902,000000,32911.70,33764.70,32911.70,33676.50,3971971, 0000
FaravardehayeNafti,d,20090905,000000,33676.50,33676.50,33006.10,33006.10,1316607, 0000
FaravardehayeNafti,d,20090906,000000,33006.10,33006.10,32735.00,32735.00,557631, 0000
FaravardehayeNafti,d,20090907,000000,32735.00,32735.00,31895.30,31928.50,2268796, 0000
FaravardehayeNafti,d,20090908,000000,31928.50,32168.00,31927.40,32168.00,848505, 0000
FaravardehayeNafti,d,20090909,000000,32168.00,32306.50,32168.00,32306.50,907221, 0000
FaravardehayeNafti,d,20090912,000000,32306.50,32306.50,32306.50,32306.50,24231, 0000
FaravardehayeNafti,d,20090913,000000,32306.50,32306.50,32038.10,32038.10,829263, 0000
FaravardehayeNafti,d,20090914,000000,32038.10,32038.10,31818.60,31818.60,810703, 0000
FaravardehayeNafti,d,20090915,000000,31818.60,31818.60,31146.40,31146.40,2088962, 0000
FaravardehayeNafti,d,20090916,000000,31146.40,31377.80,31146.40,31377.80,812820, 0000
FaravardehayeNafti,d,20090919,000000,31377.80,32109.00,31377.80,32109.00,1520349, 0000
FaravardehayeNafti,d,20090920,000000,32109.00,32109.00,32109.00,32109.00,0, 0000
FaravardehayeNafti,d,20090921,000000,32109.00,32783.40,32109.00,32783.40,1995764, 0000
FaravardehayeNafti,d,20090922,000000,32783.40,33497.60,32783.40,33293.60,5110122, 0000
FaravardehayeNafti,d,20090923,000000,33293.60,33293.60,33124.00,33124.00,1262149, 0000
FaravardehayeNafti,d,20090926,000000,33124.00,33124.00,32631.10,32631.10,1001737, 0000
FaravardehayeNafti,d,20090927,000000,32631.10,32631.10,32165.80,32165.80,1042534, 0000
FaravardehayeNafti,d,20090928,000000,32165.80,32165.80,32073.40,32073.40,1656604, 0000
FaravardehayeNafti,d,20090929,000000,32073.40,32073.40,32067.90,32072.10,388195, 0000
FaravardehayeNafti,d,20090930,000000,32072.10,32112.90,32072.10,32112.90,1820992, 0000
FaravardehayeNafti,d,20091003,000000,32112.90,32939.60,32112.90,32936.80,2009129, 0000
FaravardehayeNafti,d,20091004,000000,32936.80,33055.70,32887.60,32887.60,2555359, 0000
FaravardehayeNafti,d,20091005,000000,32887.60,32887.60,32533.30,32533.30,1489933, 0000
FaravardehayeNafti,d,20091006,000000,32533.30,33057.60,32493.70,33057.60,2706049, 0000
FaravardehayeNafti,d,20091007,000000,33057.60,33564.80,33057.60,33163.20,23465672, 0000
FaravardehayeNafti,d,20091010,000000,33163.20,33562.50,33163.20,33453.00,8686143, 0000
FaravardehayeNafti,d,20091011,000000,33453.00,33487.00,32997.10,32997.10,3309741, 0000
FaravardehayeNafti,d,20091012,000000,32997.10,32997.10,32594.60,32597.40,2223566, 0000
FaravardehayeNafti,d,20091013,000000,32597.40,32779.90,31828.50,32779.90,8433142, 0000
FaravardehayeNafti,d,20091017,000000,32779.90,32899.80,32623.00,32623.00,1639751, 0000
FaravardehayeNafti,d,20091018,000000,32623.00,32623.00,31837.90,31837.90,3179795, 0000
FaravardehayeNafti,d,20091019,000000,31837.90,31919.30,31837.90,31873.30,1802171, 0000
FaravardehayeNafti,d,20091020,000000,31873.30,31965.50,31873.30,31965.50,691225, 0000
FaravardehayeNafti,d,20091021,000000,31965.50,32101.10,31965.50,32099.70,1493704, 0000
FaravardehayeNafti,d,20091024,000000,32099.70,32187.30,32099.70,32176.70,1930061, 0000
FaravardehayeNafti,d,20091025,000000,32176.70,32244.30,32175.90,32244.30,12271823, 0000
FaravardehayeNafti,d,20091026,000000,32244.30,32333.90,32244.30,32333.90,1106244, 0000
FaravardehayeNafti,d,20091027,000000,32333.90,32338.80,32219.70,32219.70,1975218, 0000
FaravardehayeNafti,d,20091028,000000,32219.70,32231.10,32118.60,32118.60,2101358, 0000
FaravardehayeNafti,d,20091031,000000,32118.60,32123.90,31548.90,31548.90,3444917, 0000
FaravardehayeNafti,d,20091101,000000,31548.90,31557.70,31479.20,31557.70,424444, 0000
FaravardehayeNafti,d,20091102,000000,31557.70,31633.60,31547.90,31633.60,729252, 0000
FaravardehayeNafti,d,20091103,000000,31633.60,31738.20,31633.60,31737.90,1140633, 0000
FaravardehayeNafti,d,20091104,000000,31737.90,31740.20,31732.60,31740.20,339838, 0000
FaravardehayeNafti,d,20091107,000000,31740.20,31753.20,31740.20,31748.40,331595, 0000
FaravardehayeNafti,d,20091108,000000,31748.40,31749.30,31738.60,31748.80,283137, 0000
FaravardehayeNafti,d,20091109,000000,31748.80,31753.20,31745.90,31753.20,181511, 0000
FaravardehayeNafti,d,20091110,000000,31753.20,31765.50,31751.60,31765.50,234746, 0000
FaravardehayeNafti,d,20091111,000000,31765.50,31765.70,30761.50,30761.50,2020264, 0000
FaravardehayeNafti,d,20091114,000000,30761.50,30761.50,30620.00,30655.20,482541, 0000
FaravardehayeNafti,d,20091115,000000,30655.20,30657.20,30619.70,30625.20,146649, 0000
FaravardehayeNafti,d,20091116,000000,30625.20,30625.20,30617.10,30624.50,162884, 0000
FaravardehayeNafti,d,20091117,000000,30624.50,30624.50,30242.20,30242.20,809144, 0000
FaravardehayeNafti,d,20091118,000000,30242.20,30242.20,29911.90,29911.90,773848, 0000
FaravardehayeNafti,d,20091121,000000,29911.90,29911.90,29548.50,29548.50,899924, 0000
FaravardehayeNafti,d,20091122,000000,29548.50,29548.50,29185.20,29185.20,677534, 0000
FaravardehayeNafti,d,20091123,000000,29185.20,29185.20,28378.60,28426.70,5196710, 0000
FaravardehayeNafti,d,20091124,000000,28426.70,29219.60,28426.70,29214.20,1848181, 0000
FaravardehayeNafti,d,20091125,000000,29214.20,30029.30,29214.20,29728.20,2652923, 0000
FaravardehayeNafti,d,20091129,000000,29728.20,29730.40,29596.80,29596.80,463064, 0000
FaravardehayeNafti,d,20091130,000000,29596.80,29599.90,29547.30,29547.30,278963, 0000
FaravardehayeNafti,d,20091201,000000,29547.30,29547.30,29521.10,29521.10,257957, 0000
FaravardehayeNafti,d,20091202,000000,29521.10,29530.00,29520.40,29528.40,282359, 0000
FaravardehayeNafti,d,20091205,000000,29528.40,29532.20,29528.20,29532.20,220376, 0000
FaravardehayeNafti,d,20091207,000000,29532.20,29541.20,29532.20,29540.50,56683, 0000
FaravardehayeNafti,d,20091208,000000,29540.50,29565.40,29540.50,29565.40,575919, 0000
FaravardehayeNafti,d,20091209,000000,29565.40,29565.40,29552.70,29552.70,96023, 0000
FaravardehayeNafti,d,20091212,000000,29552.70,29552.70,29539.10,29539.10,23434, 0000
FaravardehayeNafti,d,20091213,000000,29539.10,29539.10,29488.00,29488.00,77372, 0000
FaravardehayeNafti,d,20091214,000000,29488.00,29488.00,28604.70,28604.70,42573, 0000
FaravardehayeNafti,d,20091215,000000,28604.70,28604.70,27729.10,27729.10,99526, 0000
FaravardehayeNafti,d,20091216,000000,27729.10,27729.10,26920.80,26920.80,254180, 0000
FaravardehayeNafti,d,20091219,000000,26920.80,26920.80,26104.40,26104.40,126844, 0000
FaravardehayeNafti,d,20091220,000000,26104.40,26128.60,26104.30,26128.60,42047, 0000
FaravardehayeNafti,d,20091221,000000,26128.60,26140.50,26128.60,26140.50,28573, 0000
FaravardehayeNafti,d,20091222,000000,26140.50,26142.40,26140.50,26142.40,3707, 0000
FaravardehayeNafti,d,20091223,000000,26142.40,26142.40,26137.40,26137.40,28499, 0000
FaravardehayeNafti,d,20091228,000000,26137.40,26137.40,26132.90,26132.90,12358, 0000
FaravardehayeNafti,d,20091229,000000,26132.90,26133.50,26131.70,26133.50,13182, 0000
FaravardehayeNafti,d,20091230,000000,26133.50,26133.50,26029.10,26063.50,521334, 0000
FaravardehayeNafti,d,20100102,000000,26063.50,26065.00,26063.50,26065.00,15837, 0000
FaravardehayeNafti,d,20100103,000000,26065.00,26070.80,26064.50,26070.80,19859, 0000
FaravardehayeNafti,d,20100104,000000,26070.80,26070.80,26069.70,26069.70,7867, 0000
FaravardehayeNafti,d,20100105,000000,26069.70,26069.70,26068.70,26068.80,10486, 0000
FaravardehayeNafti,d,20100106,000000,26068.80,26073.20,26068.80,26073.20,17015, 0000
FaravardehayeNafti,d,20100109,000000,26073.20,26088.70,26073.20,26088.70,27327, 0000
FaravardehayeNafti,d,20100110,000000,26088.70,26096.40,26088.60,26096.00,14482, 0000
FaravardehayeNafti,d,20100111,000000,26096.00,26119.50,26096.00,26119.50,37400, 0000
FaravardehayeNafti,d,20100112,000000,26119.50,26125.40,26119.50,26125.40,8736, 0000
FaravardehayeNafti,d,20100113,000000,26125.40,26132.80,26125.40,26131.60,11480, 0000
FaravardehayeNafti,d,20100116,000000,26131.60,26133.90,26131.60,26133.90,11490, 0000
FaravardehayeNafti,d,20100117,000000,26133.90,26142.90,26133.90,26142.70,16964, 0000
FaravardehayeNafti,d,20100118,000000,26142.70,26152.30,26142.70,26151.00,24044, 0000
FaravardehayeNafti,d,20100119,000000,26151.00,26155.50,26151.00,26155.50,6641, 0000
FaravardehayeNafti,d,20100120,000000,26155.50,26163.60,26155.50,26163.60,12031, 0000
FaravardehayeNafti,d,20100123,000000,26163.60,26197.80,26163.60,26197.80,57280, 0000
FaravardehayeNafti,d,20100124,000000,26197.80,26296.70,26197.80,26295.40,257979, 0000
FaravardehayeNafti,d,20100125,000000,26295.40,26295.40,26287.20,26287.20,45433, 0000
FaravardehayeNafti,d,20100126,000000,26287.20,26287.20,26206.70,26206.70,669849, 0000
FaravardehayeNafti,d,20100127,000000,26206.70,26206.70,26200.50,26200.50,17455, 0000
FaravardehayeNafti,d,20100130,000000,26200.50,26200.50,26181.70,26181.70,59041, 0000
FaravardehayeNafti,d,20100131,000000,26181.70,26181.70,26174.10,26174.10,38903, 0000
FaravardehayeNafti,d,20100201,000000,26174.10,26174.10,26158.10,26158.60,614633, 0000
FaravardehayeNafti,d,20100202,000000,26158.60,26159.20,26157.20,26157.20,733244, 0000
FaravardehayeNafti,d,20100203,000000,26157.20,26159.00,26146.40,26146.50,439241, 0000
FaravardehayeNafti,d,20100206,000000,26146.50,26146.50,26146.00,26146.40,128470, 0000
FaravardehayeNafti,d,20100207,000000,26146.40,26146.40,26140.70,26141.30,354818, 0000
FaravardehayeNafti,d,20100208,000000,26141.30,26141.30,26137.80,26139.10,200254, 0000
FaravardehayeNafti,d,20100209,000000,26139.10,26139.10,26137.30,26138.80,275636, 0000
FaravardehayeNafti,d,20100210,000000,26138.80,26141.50,26138.60,26141.50,65724, 0000
FaravardehayeNafti,d,20100214,000000,26141.50,26143.40,26140.70,26143.40,135490, 0000
FaravardehayeNafti,d,20100216,000000,26143.40,26150.60,23674.20,23674.20,9824522, 0000
FaravardehayeNafti,d,20100217,000000,23674.20,24069.10,23672.20,24027.00,2301864, 0000
FaravardehayeNafti,d,20100220,000000,24027.00,24122.40,24027.00,24121.40,4128363, 0000
FaravardehayeNafti,d,20100221,000000,24121.40,24769.20,24121.40,24769.20,3469245, 0000
FaravardehayeNafti,d,20100222,000000,24769.20,24920.00,24769.20,24914.30,1477252, 0000
FaravardehayeNafti,d,20100223,000000,24914.30,24914.30,24875.20,24875.20,573640, 0000
FaravardehayeNafti,d,20100224,000000,24875.20,24875.20,24809.50,24809.50,632729, 0000
FaravardehayeNafti,d,20100227,000000,24809.50,24809.50,24682.60,24682.60,591480, 0000
FaravardehayeNafti,d,20100228,000000,24682.60,24682.60,24441.40,24441.40,1010805, 0000
FaravardehayeNafti,d,20100301,000000,24441.40,24441.40,24227.20,24227.80,1537840, 0000
FaravardehayeNafti,d,20100302,000000,24227.80,24276.80,24227.20,24276.80,673459, 0000
FaravardehayeNafti,d,20100303,000000,24276.80,24418.00,24276.80,24418.00,900925, 0000
FaravardehayeNafti,d,20100306,000000,24418.00,24563.00,24418.00,24563.00,765436, 0000
FaravardehayeNafti,d,20100307,000000,24563.00,24917.00,24563.00,24917.00,1184624, 0000
FaravardehayeNafti,d,20100308,000000,24917.00,25199.30,24917.00,25199.30,737468, 0000
FaravardehayeNafti,d,20100309,000000,25199.30,25498.40,25199.30,25498.40,755547, 0000
FaravardehayeNafti,d,20100310,000000,25498.40,25827.20,25498.40,25827.20,775972, 0000
FaravardehayeNafti,d,20100313,000000,25827.20,26549.10,25827.20,26526.00,2978240, 0000
FaravardehayeNafti,d,20100314,000000,26526.00,26671.60,26526.00,26642.30,1585712, 0000
FaravardehayeNafti,d,20100315,000000,26642.30,26642.30,26449.70,26449.70,1053102, 0000
FaravardehayeNafti,d,20100316,000000,26449.70,26449.70,26170.70,26170.70,782840, 0000
FaravardehayeNafti,d,20100317,000000,26170.70,26170.70,26130.50,26167.60,528419, 0000
FaravardehayeNafti,d,20100327,000000,26167.60,26304.10,26167.60,26304.10,358867, 0000
FaravardehayeNafti,d,20100328,000000,26304.10,26724.90,26304.10,26724.90,963951, 0000
FaravardehayeNafti,d,20100329,000000,26724.90,27513.10,26724.90,27512.40,2538435, 0000
FaravardehayeNafti,d,20100330,000000,27512.40,27519.20,27501.00,27510.50,587435, 0000
FaravardehayeNafti,d,20100331,000000,27510.50,28032.50,27509.90,28032.50,1390776, 0000
FaravardehayeNafti,d,20100403,000000,28032.50,28828.00,28032.50,28828.00,2545442, 0000
FaravardehayeNafti,d,20100404,000000,28828.00,28902.20,28687.30,28687.30,1451428, 0000
FaravardehayeNafti,d,20100405,000000,28687.30,28689.40,28552.70,28552.70,579425, 0000
FaravardehayeNafti,d,20100406,000000,28552.70,28619.00,28552.70,28619.00,610812, 0000
FaravardehayeNafti,d,20100407,000000,28619.00,28643.30,28544.30,28544.30,1190334, 0000
FaravardehayeNafti,d,20100410,000000,28544.30,28544.30,27804.60,27804.60,1866059, 0000
FaravardehayeNafti,d,20100411,000000,27804.60,27825.20,27716.40,27716.40,754707, 0000
FaravardehayeNafti,d,20100412,000000,27716.40,27716.40,27004.90,27013.60,1607813, 0000
FaravardehayeNafti,d,20100413,000000,27013.60,27013.60,26419.50,26424.20,1562403, 0000
FaravardehayeNafti,d,20100414,000000,26424.20,26424.20,26025.70,26025.70,1429128, 0000
FaravardehayeNafti,d,20100417,000000,26025.70,26025.70,25363.50,25363.50,11611315, 0000
FaravardehayeNafti,d,20100418,000000,25363.50,25889.20,25361.60,25888.90,1484610, 0000
FaravardehayeNafti,d,20100419,000000,25888.90,26080.40,25888.90,26062.20,2100289, 0000
FaravardehayeNafti,d,20100420,000000,26062.20,26062.20,25902.90,25902.90,1127049, 0000
FaravardehayeNafti,d,20100421,000000,25902.90,25903.40,25837.60,25837.60,655351, 0000
FaravardehayeNafti,d,20100424,000000,25837.60,27188.70,25830.50,26827.60,1408134, 0000
FaravardehayeNafti,d,20100425,000000,26827.60,26847.20,26767.00,26767.00,1002420, 0000
FaravardehayeNafti,d,20100426,000000,26767.00,27132.30,26767.00,27132.30,1141477, 0000
FaravardehayeNafti,d,20100427,000000,27132.30,27586.40,27132.30,27586.40,1238322, 0000
FaravardehayeNafti,d,20100428,000000,27586.40,28356.20,27586.40,28356.20,1934809, 0000
FaravardehayeNafti,d,20100501,000000,28356.20,28600.90,28356.20,28544.20,3343740, 0000
FaravardehayeNafti,d,20100502,000000,28544.20,28552.30,28215.60,28215.60,1642379, 0000
FaravardehayeNafti,d,20100503,000000,28215.60,28231.70,27970.90,27970.90,1221366, 0000
FaravardehayeNafti,d,20100504,000000,27970.90,28449.60,27963.60,28449.60,2716365, 0000
FaravardehayeNafti,d,20100505,000000,28449.60,28859.60,28449.60,28750.60,4250246, 0000
FaravardehayeNafti,d,20100508,000000,28750.60,28750.60,28385.80,28385.80,1506722, 0000
FaravardehayeNafti,d,20100509,000000,28385.80,28401.30,28319.90,28320.50,1091184, 0000
FaravardehayeNafti,d,20100510,000000,28320.50,28363.10,28320.50,28363.10,487585, 0000
FaravardehayeNafti,d,20100511,000000,28363.10,28394.60,28338.70,28338.70,650375, 0000
FaravardehayeNafti,d,20100512,000000,28338.70,28464.20,28338.70,28422.20,1161383, 0000
FaravardehayeNafti,d,20100515,000000,28422.20,28487.70,28422.20,28462.30,1096946, 0000
FaravardehayeNafti,d,20100516,000000,28462.30,28530.40,28462.30,28517.70,1513190, 0000
FaravardehayeNafti,d,20100518,000000,28517.70,28609.60,28517.70,28539.60,1271940, 0000
FaravardehayeNafti,d,20100519,000000,28539.60,28539.60,28328.10,28328.10,1429502, 0000
FaravardehayeNafti,d,20100522,000000,28328.10,28344.50,28322.50,28322.50,574183, 0000
FaravardehayeNafti,d,20100523,000000,28322.50,28322.50,28314.30,28320.80,293730, 0000
FaravardehayeNafti,d,20100524,000000,28320.80,28334.90,28320.70,28334.90,584438, 0000
FaravardehayeNafti,d,20100525,000000,28334.90,28353.40,28334.90,28353.40,189286, 0000
FaravardehayeNafti,d,20100526,000000,28353.40,28431.50,28353.40,28431.50,207709, 0000
FaravardehayeNafti,d,20100529,000000,28431.50,28471.00,28431.50,28471.00,233791, 0000
FaravardehayeNafti,d,20100530,000000,28471.00,28482.70,28471.00,28482.70,50390, 0000
FaravardehayeNafti,d,20100531,000000,28482.70,28497.60,28482.70,28497.60,22866, 0000
FaravardehayeNafti,d,20100601,000000,28497.60,28514.40,28497.60,28514.10,178606, 0000
FaravardehayeNafti,d,20100602,000000,28514.10,28530.90,28514.10,28530.90,137399, 0000
FaravardehayeNafti,d,20100606,000000,28530.90,28534.50,28527.20,28534.50,44160, 0000
FaravardehayeNafti,d,20100607,000000,28534.50,28537.00,28534.50,28537.00,29551, 0000
FaravardehayeNafti,d,20100608,000000,28537.00,28563.10,28533.90,28563.10,161013, 0000
FaravardehayeNafti,d,20100609,000000,28563.10,28563.80,28563.00,28563.00,23503, 0000
FaravardehayeNafti,d,20100612,000000,28563.00,28564.40,28555.80,28555.80,107420, 0000
FaravardehayeNafti,d,20100613,000000,28555.80,28608.80,28555.80,28608.80,58529, 0000
FaravardehayeNafti,d,20100614,000000,28608.80,28695.90,28600.00,28695.90,155166, 0000
FaravardehayeNafti,d,20100615,000000,28695.90,28774.20,28695.90,28774.20,119442, 0000
FaravardehayeNafti,d,20100616,000000,28774.20,28886.20,28774.20,28886.20,163002, 0000
FaravardehayeNafti,d,20100619,000000,28886.20,28966.50,28886.20,28966.50,92345, 0000
FaravardehayeNafti,d,20100620,000000,28966.50,28974.90,26084.70,26159.80,1219272, 0000
FaravardehayeNafti,d,20100621,000000,26159.80,26366.70,26159.80,26366.70,707832, 0000
FaravardehayeNafti,d,20100622,000000,26366.70,26444.80,26366.70,26404.80,440190, 0000
FaravardehayeNafti,d,20100623,000000,26404.80,26522.10,26404.80,26522.10,486930, 0000
FaravardehayeNafti,d,20100627,000000,26522.10,26541.20,26522.10,26541.20,65770, 0000
FaravardehayeNafti,d,20100628,000000,26541.20,26549.50,26534.40,26547.40,95205, 0000
FaravardehayeNafti,d,20100629,000000,26547.40,27167.70,26542.90,27167.70,1618829, 0000
FaravardehayeNafti,d,20100630,000000,27167.70,27167.70,27052.50,27052.50,316913, 0000
FaravardehayeNafti,d,20100703,000000,27052.50,27052.50,26963.60,26963.60,324985, 0000
FaravardehayeNafti,d,20100704,000000,26963.60,26966.50,26927.40,26927.40,280701, 0000
FaravardehayeNafti,d,20100705,000000,26927.40,26927.40,26867.30,26868.90,259206, 0000
FaravardehayeNafti,d,20100706,000000,26868.90,26871.60,26831.70,26831.70,353393, 0000
FaravardehayeNafti,d,20100707,000000,26831.70,26864.90,26829.40,26864.30,265451, 0000
FaravardehayeNafti,d,20100711,000000,26864.30,26912.00,26864.30,26912.00,278294, 0000
FaravardehayeNafti,d,20100712,000000,26912.00,27086.70,26912.00,27086.70,157225, 0000
FaravardehayeNafti,d,20100713,000000,27086.70,27215.00,27086.70,27214.70,90548, 0000
FaravardehayeNafti,d,20100714,000000,27214.70,27425.10,27214.70,27407.90,644998, 0000
FaravardehayeNafti,d,20100717,000000,27407.90,27407.90,27367.40,27367.40,754640, 0000
FaravardehayeNafti,d,20100718,000000,27367.40,27367.40,27365.60,27365.60,7097, 0000
FaravardehayeNafti,d,20100719,000000,27365.60,27365.60,27364.80,27365.10,1493725, 0000
FaravardehayeNafti,d,20100720,000000,27365.10,27366.00,27365.10,27366.00,230944, 0000
FaravardehayeNafti,d,20100721,000000,27366.00,27554.90,27365.90,27554.90,591093, 0000
FaravardehayeNafti,d,20100724,000000,27554.90,27638.80,27554.90,27638.60,281629, 0000
FaravardehayeNafti,d,20100725,000000,27638.60,30138.90,27636.50,30138.90,2280323, 0000
FaravardehayeNafti,d,20100726,000000,30138.90,30183.00,30069.30,30079.90,1413683, 0000
FaravardehayeNafti,d,20100728,000000,30079.90,30082.50,29933.20,29933.20,989187, 0000
FaravardehayeNafti,d,20100731,000000,29933.20,29947.20,29695.10,29695.10,836051, 0000
FaravardehayeNafti,d,20100801,000000,29695.10,29695.10,29545.70,29545.70,1233809, 0000
FaravardehayeNafti,d,20100802,000000,29545.70,29706.90,29545.70,29706.80,1451967, 0000
FaravardehayeNafti,d,20100803,000000,29706.80,30436.30,29706.80,30436.30,2262454, 0000
FaravardehayeNafti,d,20100804,000000,30436.30,30670.20,30436.30,30670.20,2181380, 0000
FaravardehayeNafti,d,20100807,000000,30670.20,30804.70,30670.20,30804.70,998953, 0000
FaravardehayeNafti,d,20100808,000000,30804.70,30854.60,30804.70,30851.50,1259792, 0000
FaravardehayeNafti,d,20100809,000000,30851.50,31177.00,30851.50,31177.00,1561652, 0000
FaravardehayeNafti,d,20100810,000000,31177.00,31285.70,31177.00,31285.70,433881, 0000
FaravardehayeNafti,d,20100811,000000,31285.70,31725.60,31285.70,31725.60,1351360, 0000
FaravardehayeNafti,d,20100814,000000,31725.60,31725.60,31269.80,31269.80,1204658, 0000
FaravardehayeNafti,d,20100815,000000,31269.80,31280.60,31196.00,31196.00,279716, 0000
FaravardehayeNafti,d,20100816,000000,31196.00,31196.00,31114.50,31114.50,463780, 0000
FaravardehayeNafti,d,20100817,000000,31114.50,31114.50,31049.20,31089.70,769736, 0000
FaravardehayeNafti,d,20100818,000000,31089.70,31502.90,31089.70,31502.90,1102153, 0000
FaravardehayeNafti,d,20100821,000000,31502.90,31780.30,31502.90,31780.30,503915, 0000
FaravardehayeNafti,d,20100822,000000,31780.30,32521.60,31780.30,32521.60,1242887, 0000
FaravardehayeNafti,d,20100823,000000,32521.60,33433.60,32521.60,33433.60,1690594, 0000
FaravardehayeNafti,d,20100824,000000,33433.60,34057.10,33433.60,33876.50,3017732, 0000
FaravardehayeNafti,d,20100825,000000,33876.50,33876.50,33488.10,33488.10,1088397, 0000
FaravardehayeNafti,d,20100828,000000,33488.10,33488.10,33404.30,33412.20,1382563, 0000
FaravardehayeNafti,d,20100829,000000,33412.20,34373.50,33412.20,34368.30,3088605, 0000
FaravardehayeNafti,d,20100830,000000,34368.30,34472.10,34355.80,34355.80,1036405, 0000
FaravardehayeNafti,d,20100831,000000,34355.80,34551.00,34355.80,34551.00,1703316, 0000
FaravardehayeNafti,d,20100904,000000,34551.00,34740.00,34551.00,34740.00,602180, 0000
FaravardehayeNafti,d,20100905,000000,34740.00,35181.90,34740.00,35181.90,3600122, 0000
FaravardehayeNafti,d,20100906,000000,35181.90,35287.40,35181.90,35287.40,1588908, 0000
FaravardehayeNafti,d,20100907,000000,35287.40,35291.50,35128.00,35128.00,1100757, 0000
FaravardehayeNafti,d,20100908,000000,35128.00,35128.00,34875.20,34875.20,802568, 0000
FaravardehayeNafti,d,20100912,000000,34875.20,34875.20,34717.90,34717.90,897785, 0000
FaravardehayeNafti,d,20100913,000000,34717.90,34717.90,34056.90,34056.90,1702421, 0000
FaravardehayeNafti,d,20100914,000000,34056.90,34056.90,33883.80,33883.80,1015726, 0000
FaravardehayeNafti,d,20100915,000000,33883.80,33884.60,33794.00,33794.00,533946, 0000
FaravardehayeNafti,d,20100918,000000,33794.00,34002.20,33794.00,33972.40,705631, 0000
FaravardehayeNafti,d,20100919,000000,33972.40,34052.80,33893.60,33893.60,800156, 0000
FaravardehayeNafti,d,20100920,000000,33893.60,33893.60,33452.20,33452.20,2503721, 0000
FaravardehayeNafti,d,20100921,000000,33452.20,33491.80,33439.30,33491.80,1075688, 0000
FaravardehayeNafti,d,20100922,000000,33491.80,33573.90,33491.80,33573.90,420709, 0000
FaravardehayeNafti,d,20100925,000000,33573.90,33623.70,33573.90,33623.70,290822, 0000
FaravardehayeNafti,d,20100926,000000,33623.70,33627.30,33493.40,33493.40,581450, 0000
FaravardehayeNafti,d,20100927,000000,33493.40,33493.40,33415.40,33415.40,548921, 0000
FaravardehayeNafti,d,20100928,000000,33415.40,33415.40,33389.70,33389.70,329488, 0000
FaravardehayeNafti,d,20100929,000000,33389.70,34182.70,33387.30,34057.20,1223704, 0000
FaravardehayeNafti,d,20101002,000000,34057.20,34419.40,34057.20,34419.40,1880444, 0000
FaravardehayeNafti,d,20101003,000000,34419.40,34419.40,33938.50,33938.50,3654380, 0000
FaravardehayeNafti,d,20101005,000000,33938.50,33978.60,33929.00,33978.60,418520, 0000
FaravardehayeNafti,d,20101006,000000,33978.60,34003.70,33978.60,33982.00,485734, 0000
FaravardehayeNafti,d,20101009,000000,33982.00,33984.10,33891.80,33891.80,459249, 0000
FaravardehayeNafti,d,20101010,000000,33891.80,33891.80,33446.00,33441.90,1003607, 0000
FaravardehayeNafti,d,20101011,000000,33441.90,33441.90,33158.70,33098.50,805644, 0000
FaravardehayeNafti,d,20101012,000000,33098.50,33098.50,32636.20,32636.20,1183503, 0000
FaravardehayeNafti,d,20101013,000000,32636.20,32636.20,32606.80,32484.00,303159, 0000
FaravardehayeNafti,d,20101016,000000,32484.00,32484.00,32110.20,32110.20,971555, 0000
FaravardehayeNafti,d,20101017,000000,32110.20,32110.20,32001.60,32001.60,451980, 0000
FaravardehayeNafti,d,20101018,000000,32001.60,32627.90,32001.60,32627.90,1506053, 0000
FaravardehayeNafti,d,20101019,000000,32627.90,32659.60,32561.00,32561.00,688625, 0000
FaravardehayeNafti,d,20101020,000000,32561.00,32561.00,32455.60,32455.60,489308, 0000
FaravardehayeNafti,d,20101023,000000,32455.60,32455.60,32417.80,32411.00,314418, 0000
FaravardehayeNafti,d,20101024,000000,32411.00,32411.00,32192.10,32192.10,509516, 0000
FaravardehayeNafti,d,20101025,000000,32192.10,32192.10,31750.10,31750.10,918106, 0000
FaravardehayeNafti,d,20101026,000000,31750.10,31750.10,31636.80,31636.80,318524, 0000
FaravardehayeNafti,d,20101027,000000,31636.80,31636.80,30988.80,30988.80,840960, 0000
FaravardehayeNafti,d,20101030,000000,30988.80,31296.90,30988.80,31296.90,836770, 0000
FaravardehayeNafti,d,20101031,000000,31296.90,31385.20,31296.90,31385.20,365438, 0000
FaravardehayeNafti,d,20101101,000000,31385.20,31394.20,31381.90,31394.20,382829, 0000
FaravardehayeNafti,d,20101102,000000,31394.20,31436.90,31394.20,31435.50,871969, 0000
FaravardehayeNafti,d,20101103,000000,31435.50,31514.70,31435.50,31514.70,1971780, 0000
FaravardehayeNafti,d,20101106,000000,31514.70,31576.70,31514.70,31576.70,527578, 0000
FaravardehayeNafti,d,20101107,000000,31576.70,31657.00,31576.70,31654.80,1809128, 0000
FaravardehayeNafti,d,20101108,000000,31654.80,31654.80,31595.30,31595.30,704941, 0000
FaravardehayeNafti,d,20101109,000000,31595.30,32408.20,31593.00,32408.20,2092842, 0000
FaravardehayeNafti,d,20101110,000000,32408.20,33323.70,32408.20,33287.60,5384241, 0000
FaravardehayeNafti,d,20101113,000000,33287.60,33382.10,32930.50,32930.50,91945688, 0000
FaravardehayeNafti,d,20101114,000000,32930.50,33059.20,32797.40,32797.40,18077731, 0000
FaravardehayeNafti,d,20101115,000000,32797.40,32812.20,32069.50,32072.30,1865229, 0000
FaravardehayeNafti,d,20101116,000000,32072.30,32088.40,31844.90,31844.90,11313895, 0000
FaravardehayeNafti,d,20101120,000000,31844.90,31880.30,31838.30,31838.30,17845353, 0000
FaravardehayeNafti,d,20101121,000000,31838.30,31839.10,31702.90,31702.90,1030246, 0000
FaravardehayeNafti,d,20101122,000000,31702.90,31702.90,31693.50,31693.50,16236649, 0000
FaravardehayeNafti,d,20101123,000000,31693.50,31733.10,31693.00,31705.10,2874916, 0000
FaravardehayeNafti,d,20101124,000000,31705.10,32092.50,31705.10,31925.70,1576473, 0000
FaravardehayeNafti,d,20101127,000000,31925.70,32195.50,31925.70,32187.00,1347541, 0000
FaravardehayeNafti,d,20101128,000000,32187.00,32513.30,32187.00,32499.30,2422927, 0000
FaravardehayeNafti,d,20101129,000000,32499.30,32547.60,32281.40,32281.40,1202985, 0000
FaravardehayeNafti,d,20101130,000000,32281.40,32281.40,32120.30,32120.30,7076359, 0000
FaravardehayeNafti,d,20101201,000000,32120.30,32120.30,32083.90,32083.90,485180, 0000
FaravardehayeNafti,d,20101204,000000,32083.90,32207.50,32083.90,32146.40,634249, 0000
FaravardehayeNafti,d,20101205,000000,32146.40,32150.00,32010.10,32010.10,1088877, 0000
FaravardehayeNafti,d,20101206,000000,32010.10,32013.90,31920.10,31920.10,622662, 0000
FaravardehayeNafti,d,20101207,000000,31920.10,31934.60,31890.10,31890.10,483195, 0000
FaravardehayeNafti,d,20101208,000000,31890.10,31897.70,31881.50,31883.10,457359, 0000
FaravardehayeNafti,d,20101211,000000,31883.10,31883.10,31862.00,31866.20,544044, 0000
FaravardehayeNafti,d,20101212,000000,31866.20,31866.20,31856.60,31860.60,246295, 0000
FaravardehayeNafti,d,20101213,000000,31860.60,31914.10,31859.20,31914.10,481869, 0000
FaravardehayeNafti,d,20101214,000000,31914.10,31989.70,31914.10,31989.70,698331, 0000
FaravardehayeNafti,d,20101218,000000,31989.70,32129.40,31989.70,32118.10,10715257, 0000
FaravardehayeNafti,d,20101219,000000,32118.10,32122.90,31741.50,31741.50,24818538, 0000
FaravardehayeNafti,d,20101220,000000,31741.50,31863.00,31741.50,31845.20,7467198, 0000
FaravardehayeNafti,d,20101221,000000,31845.20,31988.60,31845.20,31946.40,2278793, 0000
FaravardehayeNafti,d,20101222,000000,31946.40,32111.10,31946.40,32111.10,1142516, 0000
FaravardehayeNafti,d,20101225,000000,32111.10,32503.20,32111.10,32493.00,1756070, 0000
FaravardehayeNafti,d,20101226,000000,32493.00,32704.70,32493.00,32629.30,874825, 0000
FaravardehayeNafti,d,20101227,000000,32629.30,32631.60,32608.70,32608.70,392168, 0000
FaravardehayeNafti,d,20101228,000000,32608.70,32649.90,32608.70,32649.90,153867, 0000
FaravardehayeNafti,d,20101229,000000,32649.90,33201.90,32649.90,33201.90,2328243, 0000
FaravardehayeNafti,d,20110101,000000,33201.90,35361.50,33201.90,35335.40,2999487, 0000
FaravardehayeNafti,d,20110102,000000,35335.40,35423.80,35335.40,35375.90,1239391, 0000
FaravardehayeNafti,d,20110103,000000,35375.90,35375.90,35276.70,35276.70,635344, 0000
FaravardehayeNafti,d,20110104,000000,35276.70,35293.90,35273.60,35278.00,625001, 0000
FaravardehayeNafti,d,20110105,000000,35278.00,35338.10,35278.00,35338.10,790426, 0000
FaravardehayeNafti,d,20110108,000000,35338.10,36553.50,35338.10,36553.50,25918182, 0000
FaravardehayeNafti,d,20110109,000000,36553.50,37242.10,36553.50,37242.10,2024691, 0000
FaravardehayeNafti,d,20110110,000000,37242.10,37395.80,37041.00,37041.00,35716630, 0000
FaravardehayeNafti,d,20110111,000000,37041.00,37169.70,36952.70,37168.80,25148358, 0000
FaravardehayeNafti,d,20110112,000000,37168.80,37168.80,37016.60,37016.50,8723833, 0000
FaravardehayeNafti,d,20110115,000000,37016.50,37016.50,36716.20,36716.20,11575209, 0000
FaravardehayeNafti,d,20110116,000000,36716.20,36981.40,36716.20,36933.00,9026650, 0000
FaravardehayeNafti,d,20110117,000000,36933.00,36941.70,36831.20,36941.60,2109435, 0000
FaravardehayeNafti,d,20110118,000000,36941.60,36941.60,36661.40,36663.20,14489852, 0000
FaravardehayeNafti,d,20110119,000000,36663.20,36888.40,36663.20,36885.80,10245559, 0000
FaravardehayeNafti,d,20110122,000000,36885.80,36885.80,36681.40,36690.10,2211478, 0000
FaravardehayeNafti,d,20110123,000000,36690.10,36721.80,36501.90,36721.80,13834027, 0000
FaravardehayeNafti,d,20110124,000000,36721.80,37275.90,36721.80,37262.80,10000238, 0000
FaravardehayeNafti,d,20110126,000000,37262.80,37607.70,37262.80,37523.00,6145831, 0000
FaravardehayeNafti,d,20110129,000000,37523.00,38023.20,37523.00,37855.00,5759528, 0000
FaravardehayeNafti,d,20110130,000000,37855.00,37855.00,37343.10,37343.10,2197665, 0000
FaravardehayeNafti,d,20110131,000000,37343.10,37343.80,37338.80,37340.20,464571, 0000
FaravardehayeNafti,d,20110201,000000,37340.20,37364.00,37340.20,37364.00,508562, 0000
FaravardehayeNafti,d,20110205,000000,37364.00,37837.70,37364.00,37837.70,1407799, 0000
FaravardehayeNafti,d,20110206,000000,37837.70,37867.10,37822.20,37822.20,1220085, 0000
FaravardehayeNafti,d,20110207,000000,37822.20,38495.00,37821.30,38495.00,3041500, 0000
FaravardehayeNafti,d,20110208,000000,38495.00,39435.80,38495.00,39398.20,3395484, 0000
FaravardehayeNafti,d,20110209,000000,39398.20,40323.60,39398.20,40305.10,3364652, 0000
FaravardehayeNafti,d,20110212,000000,40305.10,41278.10,40305.10,41258.00,1930819, 0000
FaravardehayeNafti,d,20110213,000000,41258.00,41968.10,41258.00,41680.60,6260091, 0000
FaravardehayeNafti,d,20110214,000000,41680.60,41680.60,41403.60,41403.60,3699011, 0000
FaravardehayeNafti,d,20110215,000000,41403.60,41403.60,40965.00,40965.00,2488951, 0000
FaravardehayeNafti,d,20110216,000000,40965.00,40965.00,40650.40,40650.40,1621146, 0000
FaravardehayeNafti,d,20110219,000000,40650.40,40654.10,40383.20,40383.20,1256808, 0000
FaravardehayeNafti,d,20110220,000000,40383.20,40406.10,40160.40,40160.40,1296691, 0000
FaravardehayeNafti,d,20110222,000000,40160.40,40168.90,40160.40,40164.60,364899, 0000
FaravardehayeNafti,d,20110223,000000,40164.60,40164.60,40145.00,40145.00,232364, 0000
FaravardehayeNafti,d,20110226,000000,40145.00,40145.00,40129.60,40129.60,393556, 0000
FaravardehayeNafti,d,20110227,000000,40129.60,40130.00,40098.50,40098.50,341039, 0000
FaravardehayeNafti,d,20110228,000000,40098.50,40098.50,39986.60,39986.60,392689, 0000
FaravardehayeNafti,d,20110301,000000,39986.60,39986.60,39816.90,39816.90,219999, 0000
FaravardehayeNafti,d,20110302,000000,39816.90,39821.00,39799.40,39803.50,180803, 0000
FaravardehayeNafti,d,20110305,000000,39803.50,39851.30,39803.00,39851.30,573171, 0000
FaravardehayeNafti,d,20110306,000000,39851.30,39864.10,39630.10,39630.10,948889, 0000
FaravardehayeNafti,d,20110307,000000,39630.10,39630.10,39538.30,39538.30,650920, 0000
FaravardehayeNafti,d,20110308,000000,39538.30,39538.30,39161.70,39161.70,21258829, 0000
FaravardehayeNafti,d,20110309,000000,39161.70,40112.50,39161.70,40016.40,9526799, 0000
FaravardehayeNafti,d,20110312,000000,40016.40,40016.40,38831.60,38831.60,92773040, 0000
FaravardehayeNafti,d,20110313,000000,38831.60,38855.20,38822.30,38855.20,87635855, 0000
FaravardehayeNafti,d,20110314,000000,38855.20,39110.40,38855.20,39110.40,2750406, 0000
FaravardehayeNafti,d,20110315,000000,39110.40,39931.20,39110.40,39931.20,55772188, 0000
FaravardehayeNafti,d,20110316,000000,39931.20,39931.20,39840.10,39838.50,5080665, 0000
FaravardehayeNafti,d,20110319,000000,39838.50,40627.60,39838.50,40627.60,5570059, 0000
FaravardehayeNafti,d,20110326,000000,40627.60,41607.90,40627.60,41607.90,2964384, 0000
FaravardehayeNafti,d,20110327,000000,41607.90,42111.30,41607.90,42017.80,3871126, 0000
FaravardehayeNafti,d,20110328,000000,42017.80,42017.80,41712.10,41712.10,3290524, 0000
FaravardehayeNafti,d,20110329,000000,41712.10,41714.20,41574.90,41574.90,4288679, 0000
FaravardehayeNafti,d,20110330,000000,41574.90,41712.00,41574.90,41636.50,7262533, 0000
FaravardehayeNafti,d,20110403,000000,41636.50,42700.00,41636.50,42700.00,8063336, 0000
FaravardehayeNafti,d,20110404,000000,42700.00,44013.70,42700.00,44013.70,9315764, 0000
FaravardehayeNafti,d,20110405,000000,44013.70,44483.70,44013.70,44456.30,15517512, 0000
FaravardehayeNafti,d,20110406,000000,44456.30,44456.30,43661.10,43846.50,21551013, 0000
FaravardehayeNafti,d,20110409,000000,43846.50,44302.80,43846.50,44143.90,10097764, 0000
FaravardehayeNafti,d,20110410,000000,44143.90,44143.90,44016.20,44016.20,7203898, 0000
FaravardehayeNafti,d,20110411,000000,44016.20,44132.10,43931.80,43929.60,4610994, 0000
FaravardehayeNafti,d,20110412,000000,43929.60,44975.60,43929.60,44518.60,84793304, 0000
FaravardehayeNafti,d,20110413,000000,44518.60,44676.90,44518.60,44551.60,6193199, 0000
FaravardehayeNafti,d,20110416,000000,44551.60,44795.40,44551.60,44722.10,7879957, 0000
FaravardehayeNafti,d,20110417,000000,44722.10,44816.50,44539.20,44539.20,6335562, 0000
FaravardehayeNafti,d,20110418,000000,44539.20,44543.20,44223.60,44223.60,3960465, 0000
FaravardehayeNafti,d,20110419,000000,44223.60,44223.60,43739.70,43739.70,2027752, 0000
FaravardehayeNafti,d,20110420,000000,43739.70,43739.70,42998.60,42998.60,3844348, 0000
FaravardehayeNafti,d,20110423,000000,42998.60,43313.50,42998.60,43310.40,19026415, 0000
FaravardehayeNafti,d,20110424,000000,43310.40,43323.00,43187.00,43187.00,2777616, 0000
FaravardehayeNafti,d,20110425,000000,43187.00,43187.70,42892.30,42892.30,2060449, 0000
FaravardehayeNafti,d,20110426,000000,42892.30,42894.40,42470.60,42470.60,6044047, 0000
FaravardehayeNafti,d,20110427,000000,42470.60,42470.60,41969.20,41456.70,4746436, 0000
FaravardehayeNafti,d,20110430,000000,41456.70,41841.50,40858.60,40858.60,2315894, 0000
FaravardehayeNafti,d,20110501,000000,40858.60,40858.60,40249.30,40249.30,2052341, 0000
FaravardehayeNafti,d,20110502,000000,40249.30,40608.50,40249.30,40608.50,1708281, 0000
FaravardehayeNafti,d,20110503,000000,40608.50,40910.70,40608.50,40910.70,4800296, 0000
FaravardehayeNafti,d,20110504,000000,40910.70,40928.30,40874.10,40928.30,2726703, 0000
FaravardehayeNafti,d,20110508,000000,40928.30,40928.30,40666.80,40666.80,3196523, 0000
FaravardehayeNafti,d,20110509,000000,40666.80,40744.10,40666.80,40744.10,3214184, 0000
FaravardehayeNafti,d,20110510,000000,40744.10,41840.60,40744.10,41840.60,14917287, 0000
FaravardehayeNafti,d,20110511,000000,41840.60,41840.60,40800.00,41726.80,22682929, 0000
FaravardehayeNafti,d,20110514,000000,41709.10,41709.10,41709.10,41709.10,364485, 0000
FaravardehayeNafti,d,20110515,000000,41709.10,41709.10,41422.80,41422.80,3290990, 0000
FaravardehayeNafti,d,20110516,000000,41422.80,41432.00,41312.10,41312.10,2040280, 0000
FaravardehayeNafti,d,20110517,000000,41312.10,41312.10,41033.90,41033.90,2324440, 0000
FaravardehayeNafti,d,20110518,000000,41033.90,41034.10,40963.30,40963.30,1679827, 0000
FaravardehayeNafti,d,20110521,000000,40963.30,40963.30,40868.10,40868.10,3230921, 0000
FaravardehayeNafti,d,20110522,000000,40868.10,40869.80,40762.20,40773.10,2221971, 0000
FaravardehayeNafti,d,20110523,000000,40773.10,40773.10,40604.10,40604.10,1673203, 0000
FaravardehayeNafti,d,20110524,000000,40604.10,40617.50,40334.60,40334.60,2476023, 0000
FaravardehayeNafti,d,20110525,000000,40334.60,40334.60,39642.90,39642.90,10008584, 0000
FaravardehayeNafti,d,20110528,000000,39642.90,39657.80,39575.10,39569.80,5273680, 0000
FaravardehayeNafti,d,20110529,000000,39642.90,39642.90,39210.40,39221.22,4581113, 0000
FaravardehayeNafti,d,20110530,000000,39221.20,39221.20,39221.20,39307.70,2296490, 0000
FaravardehayeNafti,d,20110531,000000,39518.50,39518.50,39518.50,39518.50,1251292, 0000
FaravardehayeNafti,d,20110601,000000,39639.11,39639.11,39639.11,39639.11,2477786, 0000
FaravardehayeNafti,d,20110606,000000,39780.70,39791.10,39780.70,39791.10,1015919, 0000
FaravardehayeNafti,d,20110607,000000,39791.10,39967.20,39791.10,39955.40,4226468, 0000
FaravardehayeNafti,d,20110608,000000,39955.40,40031.60,39826.10,40031.60,7595971, 0000
FaravardehayeNafti,d,20110611,000000,40031.60,40031.60,39997.90,39997.90,209702, 0000
FaravardehayeNafti,d,20110612,000000,39997.90,40048.60,39997.00,40048.60,429671, 0000
FaravardehayeNafti,d,20110613,000000,40048.60,40048.60,40013.50,40013.50,255667, 0000
FaravardehayeNafti,d,20110614,000000,40013.50,40017.50,38384.80,38426.30,1573925, 0000
FaravardehayeNafti,d,20110615,000000,38426.30,38426.30,38039.10,38039.10,1168313, 0000
FaravardehayeNafti,d,20110618,000000,38039.10,38045.70,37917.90,38045.70,2717542, 0000
FaravardehayeNafti,d,20110619,000000,38045.70,38284.10,38045.70,38253.00,1143252, 0000
FaravardehayeNafti,d,20110620,000000,38253.00,38489.50,38253.00,38482.30,769884, 0000
FaravardehayeNafti,d,20110621,000000,38482.30,38527.30,38482.30,38509.80,757636, 0000
FaravardehayeNafti,d,20110622,000000,38509.80,38527.20,38509.80,38519.60,1403941, 0000
FaravardehayeNafti,d,20110625,000000,38519.60,38542.70,38503.60,38503.70,1165514, 0000
FaravardehayeNafti,d,20110626,000000,38503.70,38503.70,38272.50,38272.50,1882673, 0000
FaravardehayeNafti,d,20110627,000000,38272.50,38272.50,38149.60,38149.60,456415, 0000
FaravardehayeNafti,d,20110628,000000,38149.60,38149.60,37982.50,37982.50,171538, 0000
FaravardehayeNafti,d,20110629,000000,37982.50,37983.70,37958.30,37958.30,136745, 0000
FaravardehayeNafti,d,20110702,000000,37958.30,37958.70,37945.00,37945.00,60365, 0000
FaravardehayeNafti,d,20110703,000000,37945.00,37945.00,37886.80,37886.80,159677, 0000
FaravardehayeNafti,d,20110704,000000,37886.80,37886.80,37732.70,37732.70,171367, 0000
FaravardehayeNafti,d,20110705,000000,37732.70,37733.30,37706.80,37706.80,139758, 0000
FaravardehayeNafti,d,20110706,000000,37706.80,37706.80,37701.20,37701.20,49651, 0000
FaravardehayeNafti,d,20110709,000000,37701.20,37701.20,37597.30,37630.90,129245, 0000
FaravardehayeNafti,d,20110710,000000,37630.90,37636.10,37630.90,37634.90,58065, 0000
FaravardehayeNafti,d,20110711,000000,37634.90,37634.90,37627.30,37627.30,47800, 0000
FaravardehayeNafti,d,20110712,000000,37627.30,38020.30,36681.60,36681.60,2688316, 0000
FaravardehayeNafti,d,20110713,000000,36681.60,36681.60,36362.20,36362.20,1468246, 0000
FaravardehayeNafti,d,20110716,000000,36362.20,36362.20,35734.20,35734.20,2248278, 0000
FaravardehayeNafti,d,20110718,000000,35734.20,35735.50,35692.90,35692.90,219047, 0000
FaravardehayeNafti,d,20110719,000000,35692.90,35692.90,35692.90,35692.90,0, 0000
FaravardehayeNafti,d,20110720,000000,35692.90,35692.90,35692.90,35692.90,0, 0000
FaravardehayeNafti,d,20110723,000000,35692.90,35693.70,35692.90,35693.70,49427, 0000
FaravardehayeNafti,d,20110724,000000,35693.70,35769.20,35693.70,35746.80,473225, 0000
FaravardehayeNafti,d,20110725,000000,35746.80,35746.80,34718.60,35383.80,447375, 0000
FaravardehayeNafti,d,20110726,000000,35383.80,35383.80,35379.00,35379.00,206589, 0000
FaravardehayeNafti,d,20110727,000000,35379.00,35511.10,35318.50,35318.50,12480675, 0000
FaravardehayeNafti,d,20110730,000000,35318.50,35320.60,34613.40,34613.40,2738327, 0000
FaravardehayeNafti,d,20110731,000000,34613.40,34613.40,34084.00,34084.00,14324989, 0000
FaravardehayeNafti,d,20110801,000000,34084.00,34145.60,34080.80,34098.80,3048919, 0000
FaravardehayeNafti,d,20110802,000000,34098.80,34141.20,34098.80,34115.90,1075321, 0000
FaravardehayeNafti,d,20110803,000000,34115.90,34295.70,34115.90,34295.70,1633742, 0000
FaravardehayeNafti,d,20110806,000000,34295.70,34379.70,34295.70,34379.70,1992483, 0000
FaravardehayeNafti,d,20110807,000000,34379.70,34394.60,34379.70,34390.80,1719315, 0000
FaravardehayeNafti,d,20110808,000000,34390.80,34676.00,34390.80,34676.10,2180384, 0000
FaravardehayeNafti,d,20110809,000000,34676.10,34743.40,34676.10,34696.00,2995833, 0000
FaravardehayeNafti,d,20110810,000000,34696.00,34790.40,34694.50,34773.40,2273670, 0000
FaravardehayeNafti,d,20110813,000000,34773.40,34782.90,34713.00,34713.00,1070771, 0000
FaravardehayeNafti,d,20110814,000000,34713.00,34713.00,34692.90,34707.40,2647273, 0000
FaravardehayeNafti,d,20110815,000000,34707.40,34708.50,34667.00,34667.10,3157725, 0000
FaravardehayeNafti,d,20110816,000000,34667.10,34667.10,34587.80,34587.80,2135046, 0000
FaravardehayeNafti,d,20110817,000000,34587.80,34588.60,34497.80,34497.80,2552922, 0000
FaravardehayeNafti,d,20110820,000000,34497.80,34497.80,34414.90,34414.90,987626, 0000
FaravardehayeNafti,d,20110821,000000,34414.90,34414.90,34342.70,34342.70,1456599, 0000
FaravardehayeNafti,d,20110823,000000,34342.70,34409.70,34342.70,34363.60,1937808, 0000
FaravardehayeNafti,d,20110824,000000,34363.60,34663.40,34363.60,34663.10,4923048, 0000
FaravardehayeNafti,d,20110827,000000,34663.10,34781.10,34663.10,34781.10,1188660, 0000
FaravardehayeNafti,d,20110828,000000,34781.10,34938.90,34781.10,34910.00,9088507, 0000
FaravardehayeNafti,d,20110829,000000,34910.00,34910.00,34819.30,34819.30,1655262, 0000
FaravardehayeNafti,d,20110830,000000,34819.30,34820.00,34770.20,34779.80,2211852, 0000
FaravardehayeNafti,d,20110903,000000,34779.80,34804.80,34779.80,34804.80,1119892, 0000
FaravardehayeNafti,d,20110904,000000,34804.80,34804.80,34787.90,34790.90,1448391, 0000
FaravardehayeNafti,d,20110905,000000,34790.90,34808.60,34782.20,34808.60,1162287, 0000
FaravardehayeNafti,d,20110906,000000,34808.60,34831.90,34808.60,34831.90,1970440, 0000
FaravardehayeNafti,d,20110907,000000,34831.90,34852.40,34831.50,34852.50,1188262, 0000
FaravardehayeNafti,d,20110910,000000,34852.50,34893.70,34852.50,34893.70,1065977, 0000
FaravardehayeNafti,d,20110911,000000,34893.70,34895.60,34889.40,34890.50,1003330, 0000
FaravardehayeNafti,d,20110912,000000,34890.50,34897.80,34889.80,34889.80,1811935, 0000
FaravardehayeNafti,d,20110913,000000,34889.80,34924.00,34889.80,34923.40,1685422, 0000
FaravardehayeNafti,d,20110914,000000,34923.40,34923.40,34866.30,34866.30,1215951, 0000
FaravardehayeNafti,d,20110917,000000,34866.30,34866.30,34811.60,34811.60,939548, 0000
FaravardehayeNafti,d,20110918,000000,34811.60,34811.60,34774.80,34774.80,851716, 0000
FaravardehayeNafti,d,20110919,000000,34774.80,34774.90,34741.50,34741.50,632532, 0000
FaravardehayeNafti,d,20110920,000000,34741.50,34741.50,34725.20,34725.30,829823, 0000
FaravardehayeNafti,d,20110921,000000,34725.30,34730.30,34724.70,34730.30,722439, 0000
FaravardehayeNafti,d,20110925,000000,34730.30,34740.50,34730.30,34738.30,684616, 0000
FaravardehayeNafti,d,20110926,000000,34738.30,34738.30,34632.50,34632.50,1641219, 0000
FaravardehayeNafti,d,20110927,000000,34632.50,34637.90,34609.20,34609.20,1180002, 0000
FaravardehayeNafti,d,20110928,000000,34609.20,34734.10,34609.20,34734.10,2107723, 0000
FaravardehayeNafti,d,20111001,000000,34734.10,35293.90,34734.10,35294.00,2241680, 0000
FaravardehayeNafti,d,20111002,000000,35294.00,35601.10,35294.00,35601.10,2948914, 0000
FaravardehayeNafti,d,20111003,000000,35601.10,35826.90,35601.10,35807.80,10760468, 0000
FaravardehayeNafti,d,20111004,000000,35807.80,35807.80,35603.20,35603.20,3447293, 0000
FaravardehayeNafti,d,20111005,000000,35603.20,35603.20,35448.80,35459.50,2791526, 0000
FaravardehayeNafti,d,20111008,000000,35459.50,35489.10,35459.50,35471.30,1460835, 0000
FaravardehayeNafti,d,20111009,000000,35471.30,35544.60,35471.30,35534.10,11727969, 0000
FaravardehayeNafti,d,20111010,000000,35534.10,35534.10,35453.00,35453.00,1431029, 0000
FaravardehayeNafti,d,20111011,000000,35453.00,35603.60,35453.00,35586.60,1626500, 0000
FaravardehayeNafti,d,20111012,000000,35586.60,35770.20,35586.60,35767.80,7162891, 0000
FaravardehayeNafti,d,20111015,000000,35767.80,35807.20,35750.60,35748.70,3199076, 0000
FaravardehayeNafti,d,20111016,000000,35748.70,35748.70,35677.50,35686.50,4147776, 0000
FaravardehayeNafti,d,20111017,000000,35686.50,35903.20,35686.50,35855.60,7639206, 0000
FaravardehayeNafti,d,20111018,000000,35855.60,35962.10,35855.60,35935.10,1465727, 0000
FaravardehayeNafti,d,20111019,000000,35935.10,35998.60,35931.50,35931.50,1714891, 0000
FaravardehayeNafti,d,20111022,000000,35931.50,36380.40,35931.50,36340.70,3817433, 0000
FaravardehayeNafti,d,20111023,000000,36340.70,36416.10,36340.70,36350.90,1957283, 0000
FaravardehayeNafti,d,20111024,000000,36350.90,36350.90,36023.50,36024.50,3040022, 0000
FaravardehayeNafti,d,20111025,000000,36024.50,36024.50,35947.10,35947.10,1564956, 0000
FaravardehayeNafti,d,20111026,000000,35947.10,35982.50,35947.10,35954.90,5466864, 0000
FaravardehayeNafti,d,20111029,000000,35954.90,35972.70,35954.90,35966.40,1397560, 0000
FaravardehayeNafti,d,20111030,000000,35966.40,35966.40,35918.20,35918.20,628828, 0000
FaravardehayeNafti,d,20111031,000000,35918.20,36104.70,35907.60,36007.20,1644998, 0000
FaravardehayeNafti,d,20111101,000000,36007.20,36009.90,35836.70,35861.20,2194379, 0000
FaravardehayeNafti,d,20111102,000000,35861.20,35977.30,35861.20,35977.30,1791459, 0000
FaravardehayeNafti,d,20111105,000000,35977.30,36024.70,35977.30,36013.00,1710256, 0000
FaravardehayeNafti,d,20111106,000000,36013.00,36015.80,35953.40,35953.40,924931, 0000
FaravardehayeNafti,d,20111108,000000,35953.40,35953.40,35676.00,35697.30,6112888, 0000
FaravardehayeNafti,d,20111109,000000,35697.30,35885.10,35696.00,35884.90,961300, 0000
FaravardehayeNafti,d,20111112,000000,35884.90,36073.30,35884.90,36073.30,876135, 0000
FaravardehayeNafti,d,20111113,000000,36073.30,36155.10,36073.30,36155.10,417845, 0000
FaravardehayeNafti,d,20111114,000000,36155.10,36248.10,36145.10,36248.20,2232445, 0000
FaravardehayeNafti,d,20111116,000000,36248.20,36392.70,36248.20,36392.70,1538721, 0000
FaravardehayeNafti,d,20111119,000000,36392.70,36571.70,36392.70,36565.90,5205808, 0000
FaravardehayeNafti,d,20111120,000000,36565.90,36569.10,36435.60,36435.60,3808199, 0000
FaravardehayeNafti,d,20111121,000000,36435.60,36473.30,36377.20,36377.20,7531733, 0000
FaravardehayeNafti,d,20111122,000000,36377.20,36377.20,36129.40,36129.40,11364961, 0000
FaravardehayeNafti,d,20111123,000000,36129.40,36129.40,36003.20,36003.20,4702996, 0000
FaravardehayeNafti,d,20111126,000000,36003.20,36003.20,35942.80,35942.80,1709022, 0000
FaravardehayeNafti,d,20111127,000000,35942.80,35942.80,35675.60,35675.60,5297531, 0000
FaravardehayeNafti,d,20111128,000000,35675.60,35675.60,35622.40,35622.40,3900515, 0000
FaravardehayeNafti,d,20111129,000000,35622.40,35622.40,35499.40,35499.30,1638261, 0000
FaravardehayeNafti,d,20111130,000000,35499.30,35503.40,35457.40,35457.40,2000762, 0000
FaravardehayeNafti,d,20111203,000000,35457.40,35457.40,35440.90,35440.90,805318, 0000
FaravardehayeNafti,d,20111204,000000,35440.90,35527.90,35440.90,35527.80,1389556, 0000
FaravardehayeNafti,d,20111207,000000,35527.80,35812.70,35527.80,35812.70,2041813, 0000
FaravardehayeNafti,d,20111210,000000,35812.70,35952.60,35812.70,35952.60,1656553, 0000
FaravardehayeNafti,d,20111211,000000,35952.60,35994.40,35952.60,35967.20,1469083, 0000
FaravardehayeNafti,d,20111212,000000,35967.20,35978.90,35967.00,35967.00,671936, 0000
FaravardehayeNafti,d,20111213,000000,35967.00,35967.10,35957.00,35957.00,1074760, 0000
FaravardehayeNafti,d,20111214,000000,35957.00,35957.20,35946.90,35946.90,1046002, 0000
FaravardehayeNafti,d,20111217,000000,35946.90,35947.90,35946.90,35947.90,483453, 0000
FaravardehayeNafti,d,20111218,000000,35947.90,35957.10,35940.00,35940.00,814262, 0000
FaravardehayeNafti,d,20111219,000000,35940.00,36283.50,35940.00,36265.10,1891727, 0000
FaravardehayeNafti,d,20111220,000000,36265.10,36405.30,36265.10,36379.10,15704094, 0000
FaravardehayeNafti,d,20111221,000000,36379.10,36410.00,36294.30,36294.30,14529591, 0000
FaravardehayeNafti,d,20111224,000000,36294.30,36333.90,36237.50,36237.50,13753358, 0000
FaravardehayeNafti,d,20111225,000000,36237.50,36324.80,36237.50,36271.20,6858691, 0000
FaravardehayeNafti,d,20111226,000000,36271.20,36283.30,36188.10,36188.10,3222712, 0000
FaravardehayeNafti,d,20111227,000000,36188.10,36256.70,36188.10,36217.40,4056423, 0000
FaravardehayeNafti,d,20111228,000000,36217.40,36237.00,36185.30,36185.70,1871403, 0000
FaravardehayeNafti,d,20111231,000000,36185.70,36208.70,36136.20,36208.70,1878699, 0000
FaravardehayeNafti,d,20120101,000000,36208.70,36303.50,36208.70,36214.40,1890578, 0000
FaravardehayeNafti,d,20120102,000000,36214.40,36313.70,36214.40,36288.00,2118179, 0000
FaravardehayeNafti,d,20120103,000000,36288.00,36392.70,36288.00,36380.20,2176130, 0000
FaravardehayeNafti,d,20120104,000000,36380.20,36428.00,36380.20,36415.00,1114174, 0000
FaravardehayeNafti,d,20120107,000000,36415.00,36471.80,36415.00,36463.40,1564275, 0000
FaravardehayeNafti,d,20120108,000000,36463.40,36474.10,36458.50,36458.50,574792, 0000
FaravardehayeNafti,d,20120109,000000,36458.50,37240.60,36458.50,37240.60,7001223, 0000
FaravardehayeNafti,d,20120110,000000,37240.60,38321.70,37240.60,38321.70,4845763, 0000
FaravardehayeNafti,d,20120111,000000,38321.70,39400.60,38321.70,39400.60,6237823, 0000
FaravardehayeNafti,d,20120115,000000,39400.60,39703.40,39400.60,39703.40,4116147, 0000
FaravardehayeNafti,d,20120116,000000,39703.40,39768.70,39703.40,39763.20,841317, 0000
FaravardehayeNafti,d,20120117,000000,39763.20,40607.70,39763.20,40576.10,5876600, 0000
FaravardehayeNafti,d,20120118,000000,40576.10,41474.20,40576.10,41434.00,3088166, 0000
FaravardehayeNafti,d,20120121,000000,41434.00,42504.60,41434.00,42504.60,3880504, 0000
FaravardehayeNafti,d,20120123,000000,42504.60,44174.50,42504.60,44084.30,13946765, 0000
FaravardehayeNafti,d,20120125,000000,44084.30,44859.00,44084.30,44828.70,4828925, 0000
FaravardehayeNafti,d,20120128,000000,44828.70,44828.70,44111.40,44654.00,8405600, 0000
FaravardehayeNafti,d,20120129,000000,44654.00,45672.20,44654.00,45672.20,4368916, 0000
FaravardehayeNafti,d,20120130,000000,45672.20,46073.90,45509.40,45509.40,6543547, 0000
FaravardehayeNafti,d,20120131,000000,45509.40,45509.40,44963.90,44963.90,5360442, 0000
FaravardehayeNafti,d,20120201,000000,44963.90,44963.90,44564.00,44574.50,3257932, 0000
FaravardehayeNafti,d,20120204,000000,44620.00,44719.60,44620.00,44644.40,1655399, 0000
FaravardehayeNafti,d,20120205,000000,44644.40,44633.50,44396.40,44396.40,1489398, 0000
FaravardehayeNafti,d,20120206,000000,44396.40,44495.30,44317.30,44462.70,5816891, 0000
FaravardehayeNafti,d,20120207,000000,44462.70,44467.20,44427.90,44427.90,1941379, 0000
FaravardehayeNafti,d,20120208,000000,44427.90,44453.20,44375.90,44375.90,2289656, 0000
FaravardehayeNafti,d,20120212,000000,44375.90,44414.30,44368.50,44414.30,706369, 0000
FaravardehayeNafti,d,20120213,000000,44414.30,44499.40,44413.70,44413.70,1837655, 0000
FaravardehayeNafti,d,20120214,000000,44413.70,44413.30,44330.20,44331.00,1870587, 0000
FaravardehayeNafti,d,20120215,000000,44331.00,44312.20,44247.40,44247.40,2554949, 0000
FaravardehayeNafti,d,20120218,000000,44247.40,45003.60,44294.20,45003.60,5428742, 0000
FaravardehayeNafti,d,20120219,000000,45800.30,45826.90,45783.50,45826.90,8371605, 0000
FaravardehayeNafti,d,20120220,000000,46583.20,46597.40,46573.50,46573.50,164684923, 0000
FaravardehayeNafti,d,20120221,000000,46956.00,47004.80,46909.00,46909.00,148719462, 0000
FaravardehayeNafti,d,20120222,000000,46909.00,46852.20,46501.70,46512.50,32212299, 0000
FaravardehayeNafti,d,20120225,000000,46512.50,46303.20,46133.00,46193.00,22565445, 0000
FaravardehayeNafti,d,20120226,000000,46295.50,46453.40,46295.50,46441.40,7830138, 0000
FaravardehayeNafti,d,20120227,000000,46441.60,47063.90,46441.60,47047.30,14112648, 0000
FaravardehayeNafti,d,20120228,000000,47180.20,47689.80,47180.20,47689.80,20024855, 0000
FaravardehayeNafti,d,20120229,000000,47879.60,48507.20,47773.40,47773.40,10510166, 0000
FaravardehayeNafti,d,20120303,000000,47547.40,47619.40,47547.40,47606.30,7797566, 0000
FaravardehayeNafti,d,20120304,000000,47604.80,48115.90,47604.80,48094.50,9552076, 0000
FaravardehayeNafti,d,20120305,000000,48037.50,48288.30,47713.10,48288.30,16711988, 0000
FaravardehayeNafti,d,20120306,000000,48914.60,48914.60,48859.50,48859.50,24041100, 0000
FaravardehayeNafti,d,20120307,000000,48925.70,49151.40,48925.70,49068.70,17903431, 0000
FaravardehayeNafti,d,20120310,000000,49098.80,49158.30,49085.00,49085.00,7663580, 0000
FaravardehayeNafti,d,20120311,000000,49066.50,49086.30,49033.20,49033.20,10459782, 0000
FaravardehayeNafti,d,20120312,000000,49049.30,49049.30,48668.10,48668.10,7255255, 0000
FaravardehayeNafti,d,20120313,000000,48669.60,48827.40,48643.70,48827.40,8148416, 0000
FaravardehayeNafti,d,20120314,000000,49443.30,49735.20,49443.30,49735.20,6282121, 0000
FaravardehayeNafti,d,20120317,000000,51015.10,51117.60,51014.70,51117.60,13815508, 0000
FaravardehayeNafti,d,20120318,000000,51506.50,51773.60,51461.90,51773.60,39437214, 0000
FaravardehayeNafti,d,20120324,000000,52209.30,52518.00,52209.30,52518.00,3035228, 0000
FaravardehayeNafti,d,20120325,000000,52519.30,53632.30,52519.30,53477.70,14396927, 0000
FaravardehayeNafti,d,20120326,000000,53473.00,53473.00,53015.40,53050.50,5347191, 0000
FaravardehayeNafti,d,20120327,000000,53108.10,53806.60,53108.10,53798.40,8342624, 0000
FaravardehayeNafti,d,20120328,000000,54168.80,54577.10,54168.80,54273.80,13715576, 0000
FaravardehayeNafti,d,20120402,000000,54873.50,55066.70,54873.50,54932.50,13798064, 0000
FaravardehayeNafti,d,20120403,000000,54844.60,54844.60,54378.60,54378.60,6317083, 0000
FaravardehayeNafti,d,20120404,000000,54396.60,54674.20,54396.60,54636.40,12501438, 0000
FaravardehayeNafti,d,20120407,000000,55632.10,55685.40,55632.10,55641.90,7926240, 0000
FaravardehayeNafti,d,20120408,000000,55649.20,56101.50,55649.20,56077.90,3961349, 0000
FaravardehayeNafti,d,20120409,000000,56076.90,56083.80,56050.90,56050.90,1488926, 0000
FaravardehayeNafti,d,20120410,000000,56050.70,56060.30,56033.50,56060.30,3712713, 0000
FaravardehayeNafti,d,20120411,000000,56084.50,56258.70,56084.50,56121.40,2964680, 0000
FaravardehayeNafti,d,20120414,000000,56121.80,56163.20,56121.10,56121.10,3523902, 0000
FaravardehayeNafti,d,20120415,000000,56145.20,56174.00,56097.90,56097.90,2282541, 0000
FaravardehayeNafti,d,20120416,000000,56098.50,56098.50,55968.40,55968.40,2540066, 0000
FaravardehayeNafti,d,20120417,000000,55977.30,55990.40,55958.10,55958.10,1888090, 0000
FaravardehayeNafti,d,20120418,000000,55977.30,56023.40,55973.90,55973.90,3450667, 0000
FaravardehayeNafti,d,20120421,000000,55968.80,55979.60,55961.90,55979.60,1848713, 0000
FaravardehayeNafti,d,20120422,000000,55998.10,55998.10,55959.20,55959.20,1676430, 0000
FaravardehayeNafti,d,20120423,000000,56409.90,56523.10,56409.90,56506.10,3007783, 0000
FaravardehayeNafti,d,20120424,000000,56505.90,56538.00,56505.90,56519.20,1676563, 0000
FaravardehayeNafti,d,20120428,000000,56518.80,57606.50,56461.50,57009.90,108422514, 0000
FaravardehayeNafti,d,20120429,000000,57078.40,57109.10,57057.70,57079.50,24026384, 0000
FaravardehayeNafti,d,20120430,000000,57105.40,57192.80,57105.40,57192.80,9608492, 0000
FaravardehayeNafti,d,20120501,000000,57171.70,57171.70,56878.80,56897.50,16498202, 0000
FaravardehayeNafti,d,20120502,000000,56836.40,56836.40,56594.50,56609.40,7402962, 0000
FaravardehayeNafti,d,20120505,000000,56678.90,56678.90,56452.70,56452.70,11186812, 0000
FaravardehayeNafti,d,20120506,000000,56711.90,56716.30,56320.80,56320.80,6267682, 0000
FaravardehayeNafti,d,20120507,000000,56313.40,56313.40,55791.00,55791.00,5858768, 0000
FaravardehayeNafti,d,20120508,000000,55878.60,55878.60,55708.30,55851.70,6274738, 0000
FaravardehayeNafti,d,20120509,000000,55958.30,56328.70,55940.60,56328.70,4756418, 0000
FaravardehayeNafti,d,20120512,000000,56320.80,56320.80,55322.10,55322.10,7370645, 0000
FaravardehayeNafti,d,20120513,000000,54923.50,54923.50,54636.10,54867.30,6875375, 0000
FaravardehayeNafti,d,20120514,000000,54956.70,55450.00,54956.70,55450.00,3286191, 0000
FaravardehayeNafti,d,20120515,000000,55450.30,55450.30,55156.90,55156.90,2738857, 0000
FaravardehayeNafti,d,20120516,000000,55155.80,55157.10,55001.70,55001.70,4113765, 0000
FaravardehayeNafti,d,20120519,000000,54968.50,54968.50,54693.70,54693.70,3800379, 0000
FaravardehayeNafti,d,20120520,000000,54720.80,54832.40,54720.80,54832.40,4252516, 0000
FaravardehayeNafti,d,20120521,000000,54841.40,55277.00,54841.40,55270.90,4477099, 0000
FaravardehayeNafti,d,20120522,000000,55336.90,55351.60,55263.50,55263.50,5796766, 0000
FaravardehayeNafti,d,20120523,000000,55442.40,55442.40,55255.10,55255.10,5979733, 0000
FaravardehayeNafti,d,20120526,000000,55214.20,55214.20,54963.00,54963.00,2778376, 0000
FaravardehayeNafti,d,20120527,000000,54961.00,54961.00,54748.80,54748.80,2520341, 0000
FaravardehayeNafti,d,20120528,000000,54746.30,54746.30,54403.50,54403.50,3326101, 0000
FaravardehayeNafti,d,20120529,000000,54393.40,54393.40,54324.20,54324.20,4457933, 0000
FaravardehayeNafti,d,20120530,000000,54323.00,54329.20,54217.80,54217.80,3568083, 0000
FaravardehayeNafti,d,20120602,000000,54214.60,54214.60,54194.20,54199.60,2180984, 0000
FaravardehayeNafti,d,20120605,000000,54193.50,54193.50,54073.10,54073.10,2587920, 0000
FaravardehayeNafti,d,20120606,000000,54062.90,54062.90,53623.10,53623.10,3969891, 0000
FaravardehayeNafti,d,20120609,000000,53565.00,53565.00,52562.80,52562.80,3900502, 0000
FaravardehayeNafti,d,20120610,000000,52371.60,52925.40,52371.60,52900.70,7963013, 0000
FaravardehayeNafti,d,20120611,000000,53437.30,53526.30,53419.20,53515.70,13833482, 0000
FaravardehayeNafti,d,20120612,000000,53538.20,53538.20,53315.40,53315.40,3272141, 0000
FaravardehayeNafti,d,20120613,000000,52974.40,53165.70,52967.20,53165.70,6329419, 0000
FaravardehayeNafti,d,20120616,000000,53164.30,53164.30,53078.90,53078.90,1142581, 0000
FaravardehayeNafti,d,20120617,000000,53087.60,53087.60,52855.00,52855.00,2114341, 0000
FaravardehayeNafti,d,20120619,000000,52849.10,52849.10,52722.40,52722.40,1417476, 0000
FaravardehayeNafti,d,20120620,000000,52632.60,52632.60,52359.10,52359.10,3783841, 0000
FaravardehayeNafti,d,20120623,000000,52347.20,52347.20,51726.80,51726.80,2310853, 0000
FaravardehayeNafti,d,20120624,000000,51354.10,51374.00,51271.80,51271.80,8199087, 0000
FaravardehayeNafti,d,20120625,000000,51499.30,51606.80,51499.30,51567.20,83140613, 0000
FaravardehayeNafti,d,20120626,000000,51476.20,51476.20,50521.00,50521.00,57775768, 0000
FaravardehayeNafti,d,20120627,000000,49944.10,49944.10,49869.30,49889.00,80406830, 0000
FaravardehayeNafti,d,20120630,000000,50201.30,50789.10,50190.40,50789.10,6833865, 0000
FaravardehayeNafti,d,20120701,000000,51224.00,51422.40,51224.00,51404.40,43315564, 0000
FaravardehayeNafti,d,20120702,000000,51689.70,51877.60,51689.70,51833.10,32829132, 0000
FaravardehayeNafti,d,20120703,000000,52313.60,52313.60,52172.60,52172.60,86471516, 0000
FaravardehayeNafti,d,20120704,000000,52411.90,52485.60,52271.80,52485.60,46404485, 0000
FaravardehayeNafti,d,20120707,000000,52824.20,52829.30,52794.20,52802.60,37194230, 0000
FaravardehayeNafti,d,20120708,000000,52657.30,53186.70,52657.30,53092.10,55915348, 0000
FaravardehayeNafti,d,20120709,000000,53368.00,53396.70,53233.30,53233.30,44811969, 0000
FaravardehayeNafti,d,20120710,000000,53081.70,53361.60,52985.30,53343.90,30061217, 0000
FaravardehayeNafti,d,20120711,000000,53602.60,54203.30,53602.60,54197.80,13768349, 0000
FaravardehayeNafti,d,20120714,000000,54367.40,54537.50,54367.40,54470.00,4626690, 0000
FaravardehayeNafti,d,20120715,000000,54480.60,54480.60,53892.60,53892.60,5747549, 0000
FaravardehayeNafti,d,20120716,000000,53799.50,53799.50,53102.80,53102.80,6873476, 0000
FaravardehayeNafti,d,20120717,000000,53045.50,53045.50,52353.50,52353.50,11136613, 0000
FaravardehayeNafti,d,20120718,000000,52369.30,52489.30,52369.30,52489.30,1312051, 0000
FaravardehayeNafti,d,20120721,000000,52493.90,52493.90,52352.90,52352.90,1491231, 0000
FaravardehayeNafti,d,20120722,000000,52383.80,52387.30,52381.40,52386.80,797695, 0000
FaravardehayeNafti,d,20120723,000000,52386.50,52466.60,52386.50,52466.60,1876709, 0000
FaravardehayeNafti,d,20120724,000000,52466.70,52485.00,51752.90,51752.90,6596197, 0000
FaravardehayeNafti,d,20120725,000000,51755.50,51949.70,51755.00,51946.00,7075948, 0000
FaravardehayeNafti,d,20120728,000000,51949.00,51952.00,51926.00,51926.00,592383, 0000
FaravardehayeNafti,d,20120729,000000,51913.60,51913.60,51115.10,51115.10,3501731, 0000
FaravardehayeNafti,d,20120730,000000,51110.90,51304.10,51110.90,51184.40,3658600, 0000
FaravardehayeNafti,d,20120731,000000,51179.60,51441.30,51179.60,51441.30,6300564, 0000
FaravardehayeNafti,d,20120801,000000,51440.90,51440.90,51182.60,51182.60,16443901, 0000
FaravardehayeNafti,d,20120804,000000,51090.20,51123.60,50965.50,50965.50,6663863, 0000
FaravardehayeNafti,d,20120805,000000,50798.50,50798.60,50645.80,50645.80,2009906, 0000
FaravardehayeNafti,d,20120806,000000,50640.30,50640.50,49849.20,49856.50,7060797, 0000
FaravardehayeNafti,d,20120807,000000,49796.00,49796.00,49152.20,49152.20,3226920, 0000
FaravardehayeNafti,d,20120808,000000,49058.40,49058.40,48922.00,48922.00,1959108, 0000
FaravardehayeNafti,d,20120811,000000,48945.40,49377.90,48945.40,49377.90,2985949, 0000
FaravardehayeNafti,d,20120812,000000,49435.10,49743.40,49410.80,49738.40,8887726, 0000
FaravardehayeNafti,d,20120813,000000,49736.90,49756.90,49714.90,49733.90,2049330, 0000
FaravardehayeNafti,d,20120814,000000,49740.60,49743.10,49733.10,49736.20,2488073, 0000
FaravardehayeNafti,d,20120815,000000,49735.90,49735.90,49713.00,49713.00,563331, 0000
FaravardehayeNafti,d,20120818,000000,49712.80,49713.10,49701.90,49701.90,988858, 0000
FaravardehayeNafti,d,20120819,000000,49701.90,49701.90,49701.90,49701.90,0, 0000
FaravardehayeNafti,d,20120821,000000,49687.90,49781.00,49687.90,49781.00,2680377, 0000
FaravardehayeNafti,d,20120822,000000,49784.00,49891.10,49784.00,49887.00,5192081, 0000
FaravardehayeNafti,d,20120825,000000,49622.00,52859.60,49622.00,52764.20,21070925, 0000
FaravardehayeNafti,d,20120826,000000,52713.00,53072.00,52552.90,53072.00,11836021, 0000
FaravardehayeNafti,d,20120827,000000,53604.80,53604.80,53327.80,53376.10,121640599, 0000
FaravardehayeNafti,d,20120902,000000,53587.20,53662.90,53561.00,53662.90,28926157, 0000
FaravardehayeNafti,d,20120903,000000,54153.80,54995.60,53650.60,54995.60,18710402, 0000
FaravardehayeNafti,d,20120904,000000,55315.60,55867.50,55315.60,55867.50,15607289, 0000
FaravardehayeNafti,d,20120905,000000,56498.70,56498.70,56380.60,56380.60,76683177, 0000
FaravardehayeNafti,d,20120908,000000,56794.40,56914.50,56431.50,56431.50,41501515, 0000
FaravardehayeNafti,d,20120909,000000,56194.40,56614.20,55579.80,55579.80,43447340, 0000
FaravardehayeNafti,d,20120910,000000,55952.80,56711.60,55952.80,56711.00,95837246, 0000
FaravardehayeNafti,d,20120911,000000,56860.10,56967.40,56775.70,56775.70,36383206, 0000
FaravardehayeNafti,d,20120915,000000,56990.40,58297.40,56990.40,58297.40,44768027, 0000
FaravardehayeNafti,d,20120916,000000,58484.80,58547.70,58397.00,58411.50,22582545, 0000
FaravardehayeNafti,d,20120917,000000,58767.90,59649.50,58749.80,59649.50,39677076, 0000
FaravardehayeNafti,d,20120918,000000,60369.70,60942.50,60369.70,60833.70,38343902, 0000
FaravardehayeNafti,d,20120919,000000,61263.60,61267.20,60931.00,60931.00,99716409, 0000
FaravardehayeNafti,d,20120922,000000,61700.10,62025.10,61700.10,61948.70,83994602, 0000
FaravardehayeNafti,d,20120923,000000,62250.90,62858.60,62017.00,62017.00,43441740, 0000
FaravardehayeNafti,d,20120924,000000,61301.70,61301.70,61029.90,61029.90,46906091, 0000
FaravardehayeNafti,d,20120925,000000,61860.40,62225.40,61860.40,62225.40,37396376, 0000
FaravardehayeNafti,d,20120926,000000,63054.20,63686.70,63054.20,63669.30,74791056, 0000
FaravardehayeNafti,d,20120929,000000,64254.10,64578.10,64254.10,64384.00,45986842, 0000
FaravardehayeNafti,d,20120930,000000,64870.50,64870.50,64011.40,64011.40,49235781, 0000
FaravardehayeNafti,d,20121001,000000,63794.30,63794.30,62287.20,62287.20,19352912, 0000
FaravardehayeNafti,d,20121002,000000,62358.20,62358.20,61735.00,62021.40,26513014, 0000
FaravardehayeNafti,d,20121003,000000,62475.80,63635.40,62475.80,63519.30,55461743, 0000
FaravardehayeNafti,d,20121006,000000,63174.50,63174.50,62138.50,62139.00,40816840, 0000
FaravardehayeNafti,d,20121007,000000,62272.20,62485.50,62223.50,62223.50,21798064, 0000
FaravardehayeNafti,d,20121008,000000,62243.80,62688.70,62243.80,62639.80,29933775, 0000
FaravardehayeNafti,d,20121009,000000,62801.50,62883.10,62547.10,62547.10,13950109, 0000
FaravardehayeNafti,d,20121010,000000,62899.80,62899.80,62663.20,62663.20,24025847, 0000
FaravardehayeNafti,d,20121013,000000,62553.90,62553.90,61359.80,61359.80,11299422, 0000
FaravardehayeNafti,d,20121014,000000,61002.20,61617.30,61002.20,61617.30,21126296, 0000
FaravardehayeNafti,d,20121015,000000,62311.30,63224.80,62311.30,63224.80,41251295, 0000
FaravardehayeNafti,d,20121016,000000,63655.80,64657.60,63655.80,64432.20,48166612, 0000
FaravardehayeNafti,d,20121017,000000,64541.50,64668.60,64456.70,64668.60,19968645, 0000
FaravardehayeNafti,d,20121020,000000,66244.60,66659.10,66244.60,66659.10,17951811, 0000
FaravardehayeNafti,d,20121021,000000,68411.30,68528.10,68393.50,68393.50,54516513, 0000
FaravardehayeNafti,d,20121022,000000,69097.80,69598.00,69097.80,69495.30,47270407, 0000
FaravardehayeNafti,d,20121023,000000,69538.90,69657.10,69346.30,69346.30,21108480, 0000
FaravardehayeNafti,d,20121024,000000,69462.10,70291.40,69462.10,70238.30,77066702, 0000
FaravardehayeNafti,d,20121027,000000,70367.90,71968.50,70367.90,71967.40,58219772, 0000
FaravardehayeNafti,d,20121028,000000,72131.70,72707.90,72131.70,72375.60,89992672, 0000
FaravardehayeNafti,d,20121029,000000,73069.60,73316.50,73058.70,73316.50,50093293, 0000
FaravardehayeNafti,d,20121030,000000,74274.50,76229.30,74274.50,75764.50,163500755, 0000
FaravardehayeNafti,d,20121031,000000,74885.80,74885.80,74455.90,74603.80,40137736, 0000
FaravardehayeNafti,d,20121104,000000,74836.70,74991.00,74445.20,74445.20,20895045, 0000
FaravardehayeNafti,d,20121105,000000,73779.90,73779.90,72479.10,72479.10,44001340, 0000
FaravardehayeNafti,d,20121106,000000,72473.00,73021.50,72413.10,73021.50,21385764, 0000
FaravardehayeNafti,d,20121107,000000,73368.40,73691.90,73368.40,73691.90,29740043, 0000
FaravardehayeNafti,d,20121110,000000,73675.70,73675.70,73176.20,73225.00,11452282, 0000
FaravardehayeNafti,d,20121111,000000,73213.40,73213.40,73005.20,73005.20,6642511, 0000
FaravardehayeNafti,d,20121112,000000,73027.90,73827.20,73027.90,73827.20,19413190, 0000
FaravardehayeNafti,d,20121113,000000,74807.60,75700.10,74807.60,75700.10,40147294, 0000
FaravardehayeNafti,d,20121114,000000,76028.30,77160.90,76028.30,77067.00,24530568, 0000
FaravardehayeNafti,d,20121117,000000,78119.20,78132.90,78001.30,78001.30,83641551, 0000
FaravardehayeNafti,d,20121118,000000,78522.70,78522.70,77533.00,77533.00,40634346, 0000
FaravardehayeNafti,d,20121119,000000,76625.40,76696.30,76578.70,76638.60,36619032, 0000
FaravardehayeNafti,d,20121120,000000,76854.20,77264.30,76821.60,77249.40,8631778, 0000
FaravardehayeNafti,d,20121121,000000,77273.80,77273.80,76361.20,76361.20,5002217, 0000
FaravardehayeNafti,d,20121126,000000,75388.90,76686.40,75388.90,76686.40,57690943, 0000
FaravardehayeNafti,d,20121127,000000,77785.50,78105.80,77785.50,78018.80,33403686, 0000
FaravardehayeNafti,d,20121128,000000,78698.50,79405.50,78698.50,79405.50,62407926, 0000
FaravardehayeNafti,d,20121201,000000,79359.00,81002.40,79359.00,81002.40,53601077, 0000
FaravardehayeNafti,d,20121202,000000,81638.50,82868.00,81638.50,82428.80,39166020, 0000
FaravardehayeNafti,d,20121203,000000,81905.70,82407.30,81805.00,82407.30,33909575, 0000
FaravardehayeNafti,d,20121204,000000,82861.60,83533.20,82861.60,83482.30,78600028, 0000
FaravardehayeNafti,d,20121205,000000,84077.40,84805.50,84043.50,84805.20,83472692, 0000
FaravardehayeNafti,d,20121208,000000,86177.10,86623.50,85383.10,85574.10,57857816, 0000
FaravardehayeNafti,d,20121209,000000,85113.90,85113.90,84363.00,84389.10,27679833, 0000
FaravardehayeNafti,d,20121210,000000,84604.40,84617.20,84015.80,84015.80,27907708, 0000
FaravardehayeNafti,d,20121211,000000,84436.80,85586.60,84436.80,85586.60,72015116, 0000
FaravardehayeNafti,d,20121212,000000,85740.80,86095.30,85740.80,86095.30,15925499, 0000
FaravardehayeNafti,d,20121215,000000,86256.40,86348.30,86136.30,86136.30,23131148, 0000
FaravardehayeNafti,d,20121216,000000,86120.10,87249.30,86046.20,87249.30,58053500, 0000
FaravardehayeNafti,d,20121217,000000,88411.40,89466.60,88411.40,89466.60,55236584, 0000
FaravardehayeNafti,d,20121218,000000,89845.40,90804.40,89845.40,90804.40,37839473, 0000
FaravardehayeNafti,d,20121219,000000,91648.00,92450.10,91648.00,92450.10,41298915, 0000
FaravardehayeNafti,d,20121222,000000,92667.80,94241.50,92644.00,94024.30,59843102, 0000
FaravardehayeNafti,d,20121223,000000,95284.20,97232.50,95284.20,97232.50,13291110, 0000
FaravardehayeNafti,d,20121224,000000,97985.20,99975.00,97985.20,99975.00,9175358, 0000
FaravardehayeNafti,d,20121225,000000,99975.00,103157.90,102578.80,102734.90,94290549, 0000
FaravardehayeNafti,d,20121226,000000,105250.90,105965.80,105250.90,105965.80,31529549, 0000
FaravardehayeNafti,d,20121229,000000,107640.70,107655.70,107490.40,107536.60,20431837, 0000
FaravardehayeNafti,d,20121230,000000,106332.70,106332.70,105965.50,105969.90,19965002, 0000
FaravardehayeNafti,d,20121231,000000,106501.10,107037.90,106501.10,107037.90,9377231, 0000
FaravardehayeNafti,d,20130101,000000,108716.60,108719.80,108502.90,108562.10,29000925, 0000
FaravardehayeNafti,d,20130102,000000,108704.60,108952.50,108704.60,108796.40,13853115, 0000
FaravardehayeNafti,d,20130106,000000,108745.00,108745.00,107392.40,107451.50,7386871, 0000
FaravardehayeNafti,d,20130107,000000,107717.60,108531.80,107717.60,108456.30,22195297, 0000
FaravardehayeNafti,d,20130108,000000,108811.40,109490.00,108811.40,109479.30,4668629, 0000
FaravardehayeNafti,d,20130109,000000,109550.10,109861.30,109550.10,109861.30,21276103, 0000
FaravardehayeNafti,d,20130113,000000,110792.90,111704.30,110792.90,111704.30,52058406, 0000
FaravardehayeNafti,d,20130114,000000,113482.50,113522.90,113481.80,113522.90,18556702, 0000
FaravardehayeNafti,d,20130115,000000,114587.40,114866.30,114433.30,114433.30,10219547, 0000
FaravardehayeNafti,d,20130116,000000,114370.50,114382.10,113911.40,113911.40,7785830, 0000
FaravardehayeNafti,d,20130119,000000,113528.60,113528.60,112258.70,112258.70,8161699, 0000
FaravardehayeNafti,d,20130120,000000,112167.40,112167.40,110744.30,110781.90,25433986, 0000
FaravardehayeNafti,d,20130121,000000,110840.50,110867.00,109434.20,109533.30,8950078, 0000
FaravardehayeNafti,d,20130122,000000,107733.80,107733.80,107728.30,107728.30,4470587, 0000
FaravardehayeNafti,d,20130123,000000,109193.90,109929.20,109193.90,109775.60,35434316, 0000
FaravardehayeNafti,d,20130126,000000,111537.00,111537.00,111058.90,111058.90,16350962, 0000
FaravardehayeNafti,d,20130127,000000,109706.20,110476.90,108715.00,110476.90,16767233, 0000
FaravardehayeNafti,d,20130128,000000,108500.50,108500.50,108021.40,108146.70,2535189, 0000
FaravardehayeNafti,d,20130130,000000,108156.90,108287.20,106878.50,107469.50,6158871, 0000
FaravardehayeNafti,d,20130202,000000,107504.00,107849.90,107504.00,107627.10,4896030, 0000
FaravardehayeNafti,d,20130203,000000,107604.70,107604.70,107144.20,107144.20,16542598, 0000
FaravardehayeNafti,d,20130204,000000,106928.60,106928.00,105933.00,106180.00,17314879, 0000
FaravardehayeNafti,d,20130205,000000,106204.00,106244.00,106204.00,106244.00,246808, 0000
FaravardehayeNafti,d,20130206,000000,106294.00,106327.00,106294.00,106327.00,285247, 0000
FaravardehayeNafti,d,20130209,000000,106376.00,137444.00,106376.00,137432.00,22268069, 0000
FaravardehayeNafti,d,20130211,000000,137340.00,137920.00,137169.00,137920.00,7054717, 0000
FaravardehayeNafti,d,20130212,000000,139675.00,142973.00,139675.00,142931.00,34996601, 0000
FaravardehayeNafti,d,20130213,000000,144943.00,144959.00,144590.00,144632.00,14625608, 0000
FaravardehayeNafti,d,20130216,000000,145243.00,147025.00,145243.00,146796.00,85810308, 0000
FaravardehayeNafti,d,20130217,000000,148740.30,148740.30,148247.80,148247.80,33786799, 0000
FaravardehayeNafti,d,20130218,000000,148792.10,149503.00,148792.10,149106.90,14428771, 0000
FaravardehayeNafti,d,20130219,000000,147248.10,147248.10,145960.30,146392.20,20034528, 0000
FaravardehayeNafti,d,20130220,000000,146437.90,148493.40,146437.90,148493.40,15851566, 0000
FaravardehayeNafti,d,20130223,000000,148910.20,151142.30,148910.20,150993.80,20816259, 0000
FaravardehayeNafti,d,20130224,000000,152693.70,152693.00,150419.00,150419.00,25054957, 0000
FaravardehayeNafti,d,20130225,000000,149298.30,149298.30,146553.80,146553.80,18640100, 0000
FaravardehayeNafti,d,20130226,000000,146631.80,148370.70,146631.80,148370.70,6956314, 0000
FaravardehayeNafti,d,20130227,000000,149201.40,149874.30,149201.40,149874.30,5980954, 0000
FaravardehayeNafti,d,20130302,000000,150796.20,151982.50,150796.20,151649.90,14378623, 0000
FaravardehayeNafti,d,20130303,000000,151561.60,151561.60,150805.20,150805.20,11844838, 0000
FaravardehayeNafti,d,20130304,000000,150606.80,150606.80,148990.30,148990.30,8191355, 0000
FaravardehayeNafti,d,20130305,000000,148746.70,148746.00,147267.00,147267.00,6984303, 0000
FaravardehayeNafti,d,20130306,000000,147594.20,148644.00,147594.00,148626.00,6158810, 0000
FaravardehayeNafti,d,20130309,000000,148649.10,148753.00,148597.00,148606.00,7187179, 0000
FaravardehayeNafti,d,20130310,000000,148531.70,157417.00,148492.00,156937.00,82063105, 0000
FaravardehayeNafti,d,20130311,000000,158784.00,161579.00,158743.00,161079.00,58157904, 0000
FaravardehayeNafti,d,20130312,000000,160223.50,160477.00,158692.00,160477.00,36612249, 0000
FaravardehayeNafti,d,20130313,000000,164073.60,166442.00,164073.00,166009.00,149466674, 0000
FaravardehayeNafti,d,20130316,000000,166791.10,166791.00,163635.00,163635.00,33795443, 0000
FaravardehayeNafti,d,20130317,000000,159808.30,159821.00,159176.00,159488.00,47810924, 0000
FaravardehayeNafti,d,20130318,000000,160065.50,163341.00,160065.00,163341.00,105068524, 0000
FaravardehayeNafti,d,20130325,000000,163524.90,167338.00,163524.00,167338.00,4819299, 0000
FaravardehayeNafti,d,20130326,000000,169232.80,172537.00,169232.00,172537.00,7817585, 0000
FaravardehayeNafti,d,20130327,000000,175226.20,177512.00,175226.00,177512.00,32395356, 0000
FaravardehayeNafti,d,20130330,000000,178634.20,178634.00,176275.00,176980.00,56031899, 0000
FaravardehayeNafti,d,20130331,000000,178305.00,182051.00,178305.00,181995.00,39815802, 0000
FaravardehayeNafti,d,20130403,000000,181817.10,183271.00,181817.00,183271.00,26091913, 0000
FaravardehayeNafti,d,20130406,000000,183760.10,184141.00,182475.00,182475.00,20406148, 0000
FaravardehayeNafti,d,20130407,000000,182465.50,182465.00,180775.00,180787.00,21596286, 0000
FaravardehayeNafti,d,20130408,000000,185547.80,186548.00,185547.00,186548.00,36969049, 0000
FaravardehayeNafti,d,20130409,000000,192243.20,192318.00,192135.00,192135.00,28886798, 0000
FaravardehayeNafti,d,20130410,000000,191484.60,192181.00,191242.00,192148.00,59986795, 0000
FaravardehayeNafti,d,20130413,000000,191568.00,191568.00,189471.00,190042.00,24567681, 0000
FaravardehayeNafti,d,20130415,000000,190934.70,194805.00,190934.00,194805.00,37412899, 0000
FaravardehayeNafti,d,20130416,000000,194553.00,200261.00,194552.00,200261.00,92600864, 0000
FaravardehayeNafti,d,20130417,000000,201252.90,201454.00,198819.00,198819.00,54656995, 0000
FaravardehayeNafti,d,20130420,000000,203545.00,203545.00,202122.00,202122.00,62919966, 0000
FaravardehayeNafti,d,20130421,000000,202912.30,202912.00,200859.00,201020.00,36047612, 0000
FaravardehayeNafti,d,20130422,000000,202309.60,203807.00,202309.00,203240.00,40179365, 0000
FaravardehayeNafti,d,20130423,000000,204612.30,204612.00,202932.00,204112.00,46790725, 0000
FaravardehayeNafti,d,20130424,000000,205921.00,210097.00,205920.00,210097.00,53503878, 0000
FaravardehayeNafti,d,20130427,000000,213433.60,216257.00,213433.00,216112.00,21890713, 0000
FaravardehayeNafti,d,20130428,000000,219846.20,221295.00,219846.00,220127.00,88482389, 0000
FaravardehayeNafti,d,20130429,000000,222171.80,222360.00,222171.00,222360.00,6729360, 0000
FaravardehayeNafti,d,20130430,000000,222866.50,242367.00,222866.00,241178.00,67176342, 0000
FaravardehayeNafti,d,20130501,000000,246184.80,250624.00,246184.00,250624.00,97352241, 0000
FaravardehayeNafti,d,20130504,000000,256650.00,256973.00,251441.00,251441.00,78251277, 0000
FaravardehayeNafti,d,20130505,000000,245377.20,245377.00,242797.00,242802.00,35593171, 0000
FaravardehayeNafti,d,20130506,000000,240234.20,242074.00,239228.00,239228.00,120904855, 0000
FaravardehayeNafti,d,20130507,000000,234485.40,234485.00,232270.00,232270.00,20396144, 0000
FaravardehayeNafti,d,20130508,000000,231962.90,231962.00,227614.00,227614.00,11607981, 0000
FaravardehayeNafti,d,20130511,000000,224780.00,228927.00,224487.00,228927.00,71517503, 0000
FaravardehayeNafti,d,20130512,000000,236701.20,236701.00,228777.00,228777.00,85844216, 0000
FaravardehayeNafti,d,20130513,000000,221997.60,221997.00,219886.00,219886.00,36189479, 0000
FaravardehayeNafti,d,20130514,000000,216650.40,216650.00,213606.00,213606.00,9998426, 0000
FaravardehayeNafti,d,20130515,000000,213419.90,213419.00,209036.00,209036.00,44137366, 0000
FaravardehayeNafti,d,20130518,000000,207309.80,207309.00,204482.00,204482.00,6163432, 0000
FaravardehayeNafti,d,20130519,000000,202074.00,202074.00,197975.00,199624.00,51875456, 0000
FaravardehayeNafti,d,20130520,000000,200981.10,203105.00,200981.00,203104.00,7028442, 0000
FaravardehayeNafti,d,20130521,000000,204175.80,205921.00,204175.00,205151.00,10358654, 0000
FaravardehayeNafti,d,20130522,000000,203739.80,203739.00,202716.00,203686.00,7242865, 0000
FaravardehayeNafti,d,20130525,000000,206162.20,207804.00,206162.00,207804.00,7043679, 0000
FaravardehayeNafti,d,20130526,000000,212412.10,212443.00,212411.00,212443.00,19796427, 0000
FaravardehayeNafti,d,20130527,000000,213181.40,213181.00,212509.00,212626.00,17022999, 0000
FaravardehayeNafti,d,20130528,000000,212583.80,213246.00,212489.00,213035.00,7306019, 0000
FaravardehayeNafti,d,20130529,000000,213090.00,214174.00,213089.00,213519.00,10050493, 0000
FaravardehayeNafti,d,20130601,000000,213268.10,213268.00,208828.00,209432.00,11613240, 0000
FaravardehayeNafti,d,20130602,000000,209967.30,211231.00,209967.00,211231.00,5802101, 0000
FaravardehayeNafti,d,20130603,000000,211468.40,212233.00,211023.00,211947.00,8691883, 0000
FaravardehayeNafti,d,20130608,000000,212551.80,212551.00,209664.00,209664.00,8902256, 0000
FaravardehayeNafti,d,20130609,000000,209506.20,209506.00,207804.00,207804.00,5950870, 0000
FaravardehayeNafti,d,20130610,000000,207633.60,208945.00,207633.00,208945.00,5552605, 0000
FaravardehayeNafti,d,20130611,000000,209209.60,211816.00,209209.00,211816.00,6950388, 0000
FaravardehayeNafti,d,20130612,000000,211683.70,211683.00,210360.00,210360.00,5974839, 0000
FaravardehayeNafti,d,20130615,000000,212263.20,215234.00,212263.00,215234.00,8091973, 0000
FaravardehayeNafti,d,20130616,000000,218742.10,219947.00,218703.00,219017.00,14169982, 0000
FaravardehayeNafti,d,20130617,000000,218878.90,218878.00,218003.00,218231.00,10755602, 0000
FaravardehayeNafti,d,20130618,000000,218468.30,220871.00,218468.00,220845.00,12392335, 0000
FaravardehayeNafti,d,20130619,000000,221201.20,221902.00,221201.00,221902.00,7288092, 0000
FaravardehayeNafti,d,20130622,000000,221902.00,221538.00,216704.00,217010.00,10895171, 0000
FaravardehayeNafti,d,20130623,000000,216994.40,217656.00,216994.00,217405.00,5797991, 0000
FaravardehayeNafti,d,20130625,000000,217580.80,218429.00,217580.00,218382.00,6778061, 0000
FaravardehayeNafti,d,20130626,000000,220028.60,223806.00,220028.00,223787.00,7108847, 0000
FaravardehayeNafti,d,20130629,000000,228030.10,229280.00,227932.00,227933.00,22407452, 0000
FaravardehayeNafti,d,20130630,000000,227428.20,228702.70,227039.80,228702.70,23627660, 0000
FaravardehayeNafti,d,20130701,000000,229495.30,231104.00,229495.30,230286.50,15896610, 0000
FaravardehayeNafti,d,20130702,000000,230431.20,230431.20,227521.40,227521.40,10938068, 0000
FaravardehayeNafti,d,20130703,000000,227679.60,231386.90,227679.60,230935.40,12265547, 0000
FaravardehayeNafti,d,20130706,000000,231838.20,236303.80,231838.20,236266.50,13451491, 0000
FaravardehayeNafti,d,20130707,000000,238427.10,238427.10,237850.00,237850.00,23840793, 0000
FaravardehayeNafti,d,20130708,000000,237628.00,237628.00,236175.20,236175.20,6113979, 0000
FaravardehayeNafti,d,20130709,000000,236149.00,236195.00,235848.00,235894.00,8178543, 0000
FaravardehayeNafti,d,20130710,000000,235933.60,236022.20,234960.10,234960.10,5980453, 0000
FaravardehayeNafti,d,20130713,000000,234917.50,234917.50,232863.60,232863.60,5779112, 0000
FaravardehayeNafti,d,20130714,000000,232805.50,232805.50,231543.10,231543.10,5676525, 0000
FaravardehayeNafti,d,20130715,000000,231571.30,232055.80,231571.30,232055.80,4818447, 0000
FaravardehayeNafti,d,20130716,000000,232038.40,232150.80,232027.50,232030.70,4555180, 0000
