<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PalayeshNaftShiraz_Share,d,20120704,000000,4000.00,4000.00,2500.00,2500.00,51251030,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120707,000000,2838.00,2838.00,2838.00,2838.00,137000,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120708,000000,2979.00,2979.00,2979.00,2979.00,9001,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120709,000000,3127.00,3127.00,3127.00,3127.00,12951,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120710,000000,3283.00,3283.00,3283.00,3283.00,58524,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120711,000000,3447.00,3447.00,3447.00,3447.00,362871,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120714,000000,3619.00,3619.00,3619.00,3619.00,7963502,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120715,000000,3700.00,3736.00,3573.00,3598.00,31817392,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120716,000000,3599.00,3699.00,3530.00,3545.00,6710684,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120717,000000,3530.00,3540.00,3409.00,3440.00,6918207,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120821,000000,3497.00,3497.00,3101.00,3350.00,3692946,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120822,000000,3400.00,3440.00,3332.00,3440.00,3878717,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120825,000000,3500.00,3599.00,3480.00,3599.00,4357005,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120826,000000,3733.00,3733.00,3733.00,3733.00,13081,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120827,000000,3800.00,3919.00,3710.00,3919.00,22080234,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120902,000000,3947.00,4030.00,3895.00,4010.00,6939316,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120903,000000,4000.00,4149.00,3980.00,4149.00,6869825,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120904,000000,4250.00,4305.00,4200.00,4305.00,9974052,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120905,000000,4350.00,4459.00,4190.00,4210.00,11593188,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120908,000000,4231.00,4338.00,4058.00,4058.00,4911968,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120909,000000,4008.00,4010.00,3958.00,3958.00,1790491,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120910,000000,3958.00,4139.00,3901.00,4020.00,7885087,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120911,000000,3961.00,4017.00,3850.00,3852.00,2604355,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120915,000000,3950.00,4101.00,3853.00,4101.00,3434231,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120916,000000,4158.00,4269.00,4070.00,4160.00,9697967,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120917,000000,4261.00,4387.00,4201.00,4387.00,4853815,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120918,000000,4573.00,4573.00,4521.00,4560.00,8924931,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120919,000000,4500.00,4690.00,4343.00,4375.00,13239707,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120922,000000,4401.00,4580.00,4340.00,4352.00,6771508,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120923,000000,4400.00,4400.00,4217.00,4217.00,2027434,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120924,000000,4093.00,4188.00,4053.00,4100.00,7870006,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120925,000000,4146.00,4278.00,4142.00,4250.00,6351090,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120926,000000,4309.00,4450.00,4309.00,4450.00,10915111,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120929,000000,4452.00,4540.00,4301.00,4301.00,5963097,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20120930,000000,4303.00,4390.00,4160.00,4162.00,3192221,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121001,000000,4160.00,4160.00,4008.00,4040.00,3481113,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121002,000000,4079.00,4230.00,4040.00,4215.00,1365674,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121003,000000,4284.00,4342.00,4112.00,4180.00,3205419,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121006,000000,4289.00,4289.00,4071.00,4071.00,1479514,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121007,000000,4100.00,4170.00,4050.00,4097.00,619153,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121008,000000,4159.00,4269.00,4070.00,4247.00,2620073,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121009,000000,4297.00,4358.00,4251.00,4273.00,2138511,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121010,000000,4297.00,4370.00,4204.00,4232.00,1837355,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121013,000000,4261.00,4261.00,4095.00,4111.00,1451855,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121014,000000,4090.00,4245.00,4037.00,4158.00,956756,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121015,000000,4200.00,4363.00,4200.00,4360.00,5080239,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121016,000000,4339.00,4450.00,4250.00,4380.00,8085126,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121017,000000,4263.00,4386.00,4216.00,4340.00,1922973,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121020,000000,4349.00,4537.00,4349.00,4537.00,4815013,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121021,000000,4635.00,4700.00,4460.00,4549.00,3545205,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121022,000000,4598.00,4819.00,4580.00,4580.00,4407664,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121023,000000,4700.00,4890.00,4581.00,4790.00,7084400,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20121024,000000,4830.00,4961.00,4830.00,4961.00,2536696,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130128,000000,5202.00,5202.00,5202.00,5202.00,1003,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130130,000000,5462.00,5462.00,5462.00,5462.00,2508,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130202,000000,5735.00,5735.00,5735.00,5735.00,72301,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130203,000000,6021.00,6021.00,6021.00,6021.00,2101,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130204,000000,6322.00,6322.00,6322.00,6322.00,2,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130205,000000,6638.00,6638.00,6638.00,6638.00,64,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130206,000000,6969.00,6969.00,6969.00,6969.00,796,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130209,000000,7317.00,7317.00,7317.00,7317.00,17339,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130211,000000,7682.00,7682.00,7682.00,7682.00,2337,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130212,000000,8066.00,8066.00,8066.00,8066.00,10301,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130213,000000,8469.00,8469.00,8469.00,8469.00,16784,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130216,000000,8892.00,8892.00,8892.00,8892.00,179776,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130217,000000,9336.00,9336.00,9336.00,9336.00,170200,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130218,000000,9802.00,9802.00,9802.00,9802.00,111851,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130219,000000,10292.00,10292.00,10008.00,10292.00,19112836,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130220,000000,10299.00,10805.00,10292.00,10805.00,5130263,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130223,000000,11226.00,11226.00,11226.00,11226.00,362110,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130224,000000,11787.00,11787.00,10901.00,11100.00,12613632,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130225,000000,11149.00,11600.00,11149.00,11270.00,5524425,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130226,000000,11199.00,11788.00,10750.00,11788.00,3656898,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130227,000000,11800.00,12134.00,11800.00,11997.00,4344362,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130302,000000,12700.00,12721.00,12679.00,12721.00,2501981,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130303,000000,13330.00,13340.00,12100.00,12600.00,6112209,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130304,000000,12470.00,12470.00,12296.00,12296.00,7167785,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130305,000000,11706.00,11895.00,11684.00,11684.00,709962,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130430,000000,18990.00,19000.00,18100.00,19000.00,8420197,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130501,000000,19733.00,19733.00,19733.00,19733.00,80275,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130504,000000,20719.00,20719.00,20511.00,20719.00,11618579,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130505,000000,20990.00,21000.00,19684.00,20200.00,8656767,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130506,000000,21050.00,21145.00,20800.00,21145.00,9393321,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130507,000000,22000.00,22000.00,20066.00,20066.00,3465227,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130508,000000,19211.00,19605.00,19211.00,19500.00,2673927,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130511,000000,20180.00,20187.00,19226.00,20187.00,2686639,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130512,000000,21174.00,21174.00,19950.00,21174.00,7980874,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130513,000000,21000.00,21599.00,19959.00,19959.00,1690787,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130514,000000,19381.00,19381.00,19381.00,19381.00,541725,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130515,000000,20000.00,20350.00,18804.00,19400.00,4713554,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130518,000000,19300.00,19700.00,18939.00,18939.00,752919,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130519,000000,19000.00,19920.00,18024.00,19920.00,10873146,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130520,000000,19832.00,19833.00,19832.00,19833.00,2106554,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130521,000000,20824.00,20824.00,20001.00,20824.00,5819279,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130522,000000,21001.00,21823.00,20800.00,21823.00,6324051,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130525,000000,22694.00,22757.00,22540.00,22757.00,1873996,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130526,000000,23882.00,23882.00,23882.00,23882.00,3695444,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130527,000000,23900.00,24460.00,22700.00,23500.00,9507725,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130528,000000,23500.00,23900.00,22700.00,22750.00,4984813,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130529,000000,22888.00,23467.00,22301.00,22310.00,2316464,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130601,000000,22300.00,22400.00,21656.00,21860.00,3330706,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130602,000000,22002.00,22797.00,22002.00,22360.00,1792807,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130603,000000,21950.00,22600.00,21510.00,21630.00,4018713,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130618,000000,22849.00,22849.00,22849.00,22849.00,123019,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130619,000000,23991.00,23991.00,23510.00,23750.00,7572175,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130622,000000,23850.00,23850.00,22757.00,22757.00,1392853,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130623,000000,21920.00,23500.00,21780.00,21986.00,1538386,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130625,000000,22200.00,22799.00,21211.00,22415.00,1842023,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130626,000000,23066.00,23066.00,23066.00,23066.00,460348,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130629,000000,24219.00,24219.00,23350.00,23500.00,3890369,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130630,000000,23700.00,24217.00,23180.00,23511.00,2081326,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130701,000000,23800.00,24199.00,23089.00,23200.00,1712545,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130702,000000,23190.00,23300.00,22500.00,22620.00,1127517,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130703,000000,22950.00,23890.00,22601.00,23501.00,1343398,0000,CapitalIncreaseIncludingContribution
PalayeshNaftShiraz_Share,d,20130706,000000,23770.00,24200.00,23770.00,23789.00,2340265,0000,CapitalIncreaseIncludingContribution
