<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
50SherkatGeymat,d,20030215,000000,9760.02,9760.02,9760.02,9760.02,699808, 0000
50SherkatGeymat,d,20030216,000000,9751.88,9751.88,9751.88,9751.88,3060604, 0000
50SherkatGeymat,d,20030217,000000,9756.24,9756.24,9756.24,9756.24,1481260, 0000
50SherkatGeymat,d,20030218,000000,9764.24,9764.24,9764.24,9764.24,2049834, 0000
50SherkatGeymat,d,20030219,000000,9773.30,9773.30,9773.30,9773.30,28085364, 0000
50SherkatGeymat,d,20030222,000000,9755.46,9755.46,9755.46,9755.46,5029594, 0000
50SherkatGeymat,d,20030223,000000,9719.16,9719.16,9719.16,9719.16,1151311, 0000
50SherkatGeymat,d,20030224,000000,9705.43,9705.43,9705.43,9705.43,1673823, 0000
50SherkatGeymat,d,20030225,000000,9670.70,9670.70,9670.70,9670.70,2694304, 0000
50SherkatGeymat,d,20030226,000000,9626.94,9626.94,9626.94,9626.94,1564966, 0000
50SherkatGeymat,d,20030301,000000,9589.79,9589.79,9589.79,9589.79,1888614, 0000
50SherkatGeymat,d,20030302,000000,9572.08,9572.08,9572.08,9572.08,2168133, 0000
50SherkatGeymat,d,20030303,000000,9548.04,9548.04,9548.04,9548.04,2204287, 0000
50SherkatGeymat,d,20030304,000000,9540.41,9540.41,9540.41,9540.41,4269459, 0000
50SherkatGeymat,d,20030305,000000,9531.11,9531.11,9531.11,9531.11,1834640, 0000
50SherkatGeymat,d,20030308,000000,9502.85,9502.85,9502.85,9502.85,2001923, 0000
50SherkatGeymat,d,20030309,000000,9475.02,9475.02,9475.02,9475.02,1909023, 0000
50SherkatGeymat,d,20030310,000000,9452.24,9452.24,9452.24,9452.24,1504978, 0000
50SherkatGeymat,d,20030311,000000,9324.64,9324.64,9324.64,9324.64,2422710, 0000
50SherkatGeymat,d,20030312,000000,9317.70,9317.70,9317.70,9317.70,1301856, 0000
50SherkatGeymat,d,20030315,000000,9328.73,9328.73,9328.73,9328.73,5089530, 0000
50SherkatGeymat,d,20030318,000000,9337.68,9337.68,9337.68,9337.68,4472820, 0000
50SherkatGeymat,d,20030319,000000,9405.23,9405.23,9405.23,9405.23,3417037, 0000
50SherkatGeymat,d,20030325,000000,9418.83,9418.83,9418.83,9418.83,36032, 0000
50SherkatGeymat,d,20030326,000000,9448.13,9448.13,9448.13,9448.13,134097, 0000
50SherkatGeymat,d,20030329,000000,9478.98,9478.98,9478.98,9478.98,223467, 0000
50SherkatGeymat,d,20030330,000000,9510.59,9510.59,9510.59,9510.59,454425, 0000
50SherkatGeymat,d,20030331,000000,9548.28,9548.28,9548.28,9548.28,397403, 0000
50SherkatGeymat,d,20030405,000000,9588.90,9588.90,9588.90,9588.90,1944087, 0000
50SherkatGeymat,d,20030406,000000,9622.87,9622.87,9622.87,9622.87,6475376, 0000
50SherkatGeymat,d,20030407,000000,9718.11,9718.11,9718.11,9718.11,4104652, 0000
50SherkatGeymat,d,20030408,000000,9784.25,9784.25,9784.25,9784.25,5731549, 0000
50SherkatGeymat,d,20030409,000000,9799.01,9799.01,9799.01,9799.01,6286283, 0000
50SherkatGeymat,d,20030412,000000,9820.36,9820.36,9820.36,9820.36,4444462, 0000
50SherkatGeymat,d,20030413,000000,9840.09,9840.09,9840.09,9840.09,9117764, 0000
50SherkatGeymat,d,20030414,000000,9871.04,9871.04,9871.04,9871.04,4364912, 0000
50SherkatGeymat,d,20030415,000000,9930.14,9930.14,9930.14,9930.14,3271959, 0000
50SherkatGeymat,d,20030416,000000,9986.21,9986.21,9986.21,9986.21,4584043, 0000
50SherkatGeymat,d,20030419,000000,10046.53,10046.53,10046.53,10046.53,2266710, 0000
50SherkatGeymat,d,20030420,000000,10117.78,10117.78,10117.78,10117.78,1776366, 0000
50SherkatGeymat,d,20030421,000000,10219.27,10219.27,10219.27,10219.27,1902545, 0000
50SherkatGeymat,d,20030422,000000,10307.34,10307.34,10307.34,10307.34,2664670, 0000
50SherkatGeymat,d,20030426,000000,10431.18,10431.18,10431.18,10431.18,1995389, 0000
50SherkatGeymat,d,20030427,000000,10536.16,10536.16,10536.16,10536.16,3648612, 0000
50SherkatGeymat,d,20030428,000000,10605.79,10605.79,10605.79,10605.79,3840770, 0000
50SherkatGeymat,d,20030429,000000,10587.33,10587.33,10587.33,10587.33,3169641, 0000
50SherkatGeymat,d,20030430,000000,10596.10,10596.10,10596.10,10596.10,3708717, 0000
50SherkatGeymat,d,20030503,000000,10598.30,10598.30,10598.30,10598.30,11489219, 0000
50SherkatGeymat,d,20030504,000000,10571.99,10571.99,10571.99,10571.99,3062676, 0000
50SherkatGeymat,d,20030505,000000,10589.19,10589.19,10589.19,10589.19,2285664, 0000
50SherkatGeymat,d,20030506,000000,10631.78,10631.78,10631.78,10631.78,4016642, 0000
50SherkatGeymat,d,20030507,000000,10682.85,10682.85,10682.85,10682.85,3064944, 0000
50SherkatGeymat,d,20030510,000000,10749.37,10749.37,10749.37,10749.37,4902704, 0000
50SherkatGeymat,d,20030511,000000,10823.27,10823.27,10823.27,10823.27,2740400, 0000
50SherkatGeymat,d,20030512,000000,10871.29,10871.29,10871.29,10871.29,3201491, 0000
50SherkatGeymat,d,20030513,000000,10963.97,10963.97,10963.97,10963.97,2916576, 0000
50SherkatGeymat,d,20030514,000000,10954.57,10954.57,10954.57,10954.57,2670083, 0000
50SherkatGeymat,d,20030517,000000,10973.99,10973.99,10973.99,10973.99,3496724, 0000
50SherkatGeymat,d,20030518,000000,10996.36,10996.36,10996.36,10996.36,4822062, 0000
50SherkatGeymat,d,20030520,000000,11027.71,11027.71,11027.71,11027.71,3279508, 0000
50SherkatGeymat,d,20030521,000000,11060.22,11060.22,11060.22,11060.22,2683039, 0000
50SherkatGeymat,d,20030524,000000,11097.37,11097.37,11097.37,11097.37,3132969, 0000
50SherkatGeymat,d,20030525,000000,11142.04,11142.04,11142.04,11142.04,2336487, 0000
50SherkatGeymat,d,20030526,000000,11265.87,11265.87,11265.87,11265.87,7662122, 0000
50SherkatGeymat,d,20030527,000000,11288.92,11288.92,11288.92,11288.92,3556075, 0000
50SherkatGeymat,d,20030528,000000,11405.51,11405.51,11405.51,11405.51,6916145, 0000
50SherkatGeymat,d,20030531,000000,11489.19,11489.19,11489.19,11489.19,3369238, 0000
50SherkatGeymat,d,20030601,000000,11418.71,11418.71,11418.71,11418.71,2666668, 0000
50SherkatGeymat,d,20030602,000000,11487.12,11487.12,11487.12,11487.12,2830605, 0000
50SherkatGeymat,d,20030603,000000,11959.18,11959.18,11959.18,11959.18,6365593, 0000
50SherkatGeymat,d,20030607,000000,12121.33,12121.33,12121.33,12121.33,4857131, 0000
50SherkatGeymat,d,20030608,000000,12174.27,12174.27,12174.27,12174.27,3937753, 0000
50SherkatGeymat,d,20030609,000000,12233.42,12233.42,12233.42,12233.42,2800005, 0000
50SherkatGeymat,d,20030610,000000,12251.26,12251.26,12251.26,12251.26,2697353, 0000
50SherkatGeymat,d,20030611,000000,12269.89,12269.89,12269.89,12269.89,2804211, 0000
50SherkatGeymat,d,20030614,000000,12166.54,12166.54,12166.54,12166.54,2106186, 0000
50SherkatGeymat,d,20030615,000000,11909.70,11909.70,11909.70,11909.70,3571318, 0000
50SherkatGeymat,d,20030616,000000,11936.09,11936.09,11936.09,11936.09,4235969, 0000
50SherkatGeymat,d,20030617,000000,12079.06,12079.06,12079.06,12079.06,3597756, 0000
50SherkatGeymat,d,20030618,000000,12171.03,12171.03,12171.03,12171.03,4320239, 0000
50SherkatGeymat,d,20030621,000000,12361.12,12361.12,12361.12,12361.12,2596746, 0000
50SherkatGeymat,d,20030622,000000,12478.91,12478.91,12478.91,12478.91,4696672, 0000
50SherkatGeymat,d,20030623,000000,12445.33,12445.33,12445.33,12445.33,2389453, 0000
50SherkatGeymat,d,20030624,000000,12398.14,12398.14,12398.14,12398.14,66922936, 0000
50SherkatGeymat,d,20030625,000000,12402.43,12402.43,12402.43,12402.43,4612807, 0000
50SherkatGeymat,d,20030628,000000,12419.75,12419.75,12419.75,12419.75,7362246, 0000
50SherkatGeymat,d,20030629,000000,12399.50,12399.50,12399.50,12399.50,8895564, 0000
50SherkatGeymat,d,20030630,000000,12458.20,12458.20,12458.20,12458.20,13720740, 0000
50SherkatGeymat,d,20030701,000000,12749.86,12749.86,12749.86,12749.86,11440747, 0000
50SherkatGeymat,d,20030702,000000,12898.83,12898.83,12898.83,12898.83,4925613, 0000
50SherkatGeymat,d,20030705,000000,13145.87,13145.87,13145.87,13145.87,11029672, 0000
50SherkatGeymat,d,20030706,000000,13275.07,13275.07,13275.07,13275.07,10831819, 0000
50SherkatGeymat,d,20030707,000000,13436.10,13436.10,13436.10,13436.10,20522798, 0000
50SherkatGeymat,d,20030708,000000,13609.83,13609.83,13609.83,13609.83,8772452, 0000
50SherkatGeymat,d,20030709,000000,13681.73,13681.73,13681.73,13681.73,5690905, 0000
50SherkatGeymat,d,20030712,000000,13723.11,13723.11,13723.11,13723.11,8468446, 0000
50SherkatGeymat,d,20030713,000000,13851.58,13851.58,13851.58,13851.58,7476839, 0000
50SherkatGeymat,d,20030714,000000,13977.82,13977.82,13977.82,13977.82,12145040, 0000
50SherkatGeymat,d,20030715,000000,14237.50,14237.50,14237.50,14237.50,6616949, 0000
50SherkatGeymat,d,20030716,000000,14262.74,14262.74,14262.74,14262.74,19233950, 0000
50SherkatGeymat,d,20030719,000000,14329.84,14329.84,14329.84,14329.84,4774409, 0000
50SherkatGeymat,d,20030720,000000,14390.47,14390.47,14390.47,14390.47,2477513, 0000
50SherkatGeymat,d,20030721,000000,14406.17,14406.17,14406.17,14406.17,5580522, 0000
50SherkatGeymat,d,20030722,000000,14348.92,14348.92,14348.92,14348.92,3163844, 0000
50SherkatGeymat,d,20030723,000000,14515.63,14515.63,14515.63,14515.63,2608533, 0000
50SherkatGeymat,d,20030726,000000,14640.28,14640.28,14640.28,14640.28,3451875, 0000
50SherkatGeymat,d,20030727,000000,14875.75,14875.75,14875.75,14875.75,5152448, 0000
50SherkatGeymat,d,20030728,000000,15312.17,15312.17,15312.17,15312.17,2741348, 0000
50SherkatGeymat,d,20030729,000000,15470.59,15470.59,15470.59,15470.59,6884482, 0000
50SherkatGeymat,d,20030730,000000,15829.54,15829.54,15829.54,15829.54,15036527, 0000
50SherkatGeymat,d,20030803,000000,15648.78,15648.78,15648.78,15648.78,14328580, 0000
50SherkatGeymat,d,20030804,000000,15757.05,15757.05,15757.05,15757.05,8109837, 0000
50SherkatGeymat,d,20030805,000000,15244.50,15244.50,15244.50,15244.50,3959007, 0000
50SherkatGeymat,d,20030806,000000,15414.25,15414.25,15414.25,15414.25,5219449, 0000
50SherkatGeymat,d,20030809,000000,15326.68,15326.68,15326.68,15326.68,4421711, 0000
50SherkatGeymat,d,20030810,000000,15185.41,15185.41,15185.41,15185.41,4912457, 0000
50SherkatGeymat,d,20030811,000000,15172.62,15172.62,15172.62,15172.62,3852308, 0000
50SherkatGeymat,d,20030812,000000,15249.08,15249.08,15249.08,15249.08,9270088, 0000
50SherkatGeymat,d,20030813,000000,15133.34,15133.34,15133.34,15133.34,4211184, 0000
50SherkatGeymat,d,20030816,000000,14839.22,14839.22,14839.22,14839.22,1817220, 0000
50SherkatGeymat,d,20030817,000000,14643.51,14643.51,14643.51,14643.51,1852684, 0000
50SherkatGeymat,d,20030818,000000,14860.86,14860.86,14860.86,14860.86,2646480, 0000
50SherkatGeymat,d,20030819,000000,14996.60,14996.60,14996.60,14996.60,3211589, 0000
50SherkatGeymat,d,20030820,000000,15041.11,15041.11,15041.11,15041.11,4511513, 0000
50SherkatGeymat,d,20030823,000000,15062.05,15062.05,15062.05,15062.05,1867122, 0000
50SherkatGeymat,d,20030824,000000,15149.98,15149.98,15149.98,15149.98,3500148, 0000
50SherkatGeymat,d,20030825,000000,15234.28,15234.28,15234.28,15234.28,3869391, 0000
50SherkatGeymat,d,20030826,000000,15264.51,15264.51,15264.51,15264.51,2902515, 0000
50SherkatGeymat,d,20030827,000000,15306.88,15306.88,15306.88,15306.88,3126131, 0000
50SherkatGeymat,d,20030830,000000,15395.04,15395.04,15395.04,15395.04,2213560, 0000
50SherkatGeymat,d,20030831,000000,15459.93,15459.93,15459.93,15459.93,2764015, 0000
50SherkatGeymat,d,20030901,000000,15402.49,15402.49,15402.49,15402.49,4457999, 0000
50SherkatGeymat,d,20030902,000000,15294.35,15294.35,15294.35,15294.35,4458767, 0000
50SherkatGeymat,d,20030903,000000,15311.93,15311.93,15311.93,15311.93,5379537, 0000
50SherkatGeymat,d,20030906,000000,15289.50,15289.50,15289.50,15289.50,6599150, 0000
50SherkatGeymat,d,20030907,000000,15237.76,15237.76,15237.76,15237.76,2157439, 0000
50SherkatGeymat,d,20030908,000000,15010.27,15010.27,15010.27,15010.27,4857277, 0000
50SherkatGeymat,d,20030909,000000,14931.78,14931.78,14931.78,14931.78,2704719, 0000
50SherkatGeymat,d,20030913,000000,14876.22,14876.22,14876.22,14876.22,1201873, 0000
50SherkatGeymat,d,20030914,000000,14861.55,14861.55,14861.55,14861.55,4159360, 0000
50SherkatGeymat,d,20030915,000000,14734.54,14734.54,14734.54,14734.54,1762314, 0000
50SherkatGeymat,d,20030916,000000,14608.49,14608.49,14608.49,14608.49,2301818, 0000
50SherkatGeymat,d,20030917,000000,14546.23,14546.23,14546.23,14546.23,1802488, 0000
50SherkatGeymat,d,20030920,000000,14511.32,14511.32,14511.32,14511.32,4617915, 0000
50SherkatGeymat,d,20030921,000000,14546.15,14546.15,14546.15,14546.15,1728787, 0000
50SherkatGeymat,d,20030922,000000,14625.85,14625.85,14625.85,14625.85,4744992, 0000
50SherkatGeymat,d,20030923,000000,14753.20,14753.20,14753.20,14753.20,4881025, 0000
50SherkatGeymat,d,20030927,000000,14773.59,14773.59,14773.59,14773.59,1597121, 0000
50SherkatGeymat,d,20030928,000000,14716.68,14716.68,14716.68,14716.68,3105824, 0000
50SherkatGeymat,d,20030929,000000,14643.10,14643.10,14643.10,14643.10,1672100, 0000
50SherkatGeymat,d,20030930,000000,14552.62,14552.62,14552.62,14552.62,3427344, 0000
50SherkatGeymat,d,20031001,000000,14551.36,14551.36,14551.36,14551.36,71486181, 0000
50SherkatGeymat,d,20031004,000000,14565.28,14565.28,14565.28,14565.28,1826406, 0000
50SherkatGeymat,d,20031005,000000,14543.72,14543.72,14543.72,14543.72,8508092, 0000
50SherkatGeymat,d,20031006,000000,14651.84,14651.84,14651.84,14651.84,5653389, 0000
50SherkatGeymat,d,20031007,000000,14732.24,14732.24,14732.24,14732.24,2494042, 0000
50SherkatGeymat,d,20031008,000000,14744.73,14744.73,14744.73,14744.73,3775236, 0000
50SherkatGeymat,d,20031011,000000,14781.02,14781.02,14781.02,14781.02,2088088, 0000
50SherkatGeymat,d,20031013,000000,14936.22,14936.22,14936.22,14936.22,7477584, 0000
50SherkatGeymat,d,20031014,000000,14912.20,14912.20,14912.20,14912.20,3404749, 0000
50SherkatGeymat,d,20031015,000000,14878.46,14878.46,14878.46,14878.46,5155079, 0000
50SherkatGeymat,d,20031018,000000,14825.17,14825.17,14825.17,14825.17,1704274, 0000
50SherkatGeymat,d,20031019,000000,14793.78,14793.78,14793.78,14793.78,7078099, 0000
50SherkatGeymat,d,20031020,000000,14715.50,14715.50,14715.50,14715.50,10003039, 0000
50SherkatGeymat,d,20031021,000000,14734.55,14734.55,14734.55,14734.55,10312113, 0000
50SherkatGeymat,d,20031022,000000,14874.53,14874.53,14874.53,14874.53,6426434, 0000
50SherkatGeymat,d,20031025,000000,15345.73,15345.73,15345.73,15345.73,11160189, 0000
50SherkatGeymat,d,20031026,000000,15533.69,15533.69,15533.69,15533.69,5742608, 0000
50SherkatGeymat,d,20031027,000000,15585.78,15585.78,15585.78,15585.78,12073547, 0000
50SherkatGeymat,d,20031028,000000,15543.53,15543.53,15543.53,15543.53,8146945, 0000
50SherkatGeymat,d,20031029,000000,15537.45,15537.45,15537.45,15537.45,7886766, 0000
50SherkatGeymat,d,20031101,000000,15630.79,15630.79,15630.79,15630.79,3624908, 0000
50SherkatGeymat,d,20031102,000000,15616.62,15616.62,15616.62,15616.62,2456909, 0000
50SherkatGeymat,d,20031103,000000,15623.96,15623.96,15623.96,15623.96,3290045, 0000
50SherkatGeymat,d,20031104,000000,15662.31,15662.31,15662.31,15662.31,4077948, 0000
50SherkatGeymat,d,20031105,000000,15627.65,15627.65,15627.65,15627.65,3395130, 0000
50SherkatGeymat,d,20031108,000000,15674.37,15674.37,15674.37,15674.37,4529168, 0000
50SherkatGeymat,d,20031109,000000,15740.11,15740.11,15740.11,15740.11,4972689, 0000
50SherkatGeymat,d,20031110,000000,15819.90,15819.90,15819.90,15819.90,37518124, 0000
50SherkatGeymat,d,20031111,000000,15916.85,15916.85,15916.85,15916.85,40929475, 0000
50SherkatGeymat,d,20031112,000000,15975.77,15975.77,15975.77,15975.77,9169618, 0000
50SherkatGeymat,d,20031115,000000,15960.96,15960.96,15960.96,15960.96,9746739, 0000
50SherkatGeymat,d,20031117,000000,15979.57,15979.57,15979.57,15979.57,7582580, 0000
50SherkatGeymat,d,20031118,000000,15993.23,15993.23,15993.23,15993.23,5313288, 0000
50SherkatGeymat,d,20031119,000000,16032.30,16032.30,16032.30,16032.30,9486324, 0000
50SherkatGeymat,d,20031122,000000,16051.09,16051.09,16051.09,16051.09,5215433, 0000
50SherkatGeymat,d,20031123,000000,16110.41,16110.41,16110.41,16110.41,5737925, 0000
50SherkatGeymat,d,20031124,000000,16126.85,16126.85,16126.85,16126.85,8681890, 0000
50SherkatGeymat,d,20031125,000000,16170.45,16170.45,16170.45,16170.45,7090764, 0000
50SherkatGeymat,d,20031129,000000,16242.40,16242.40,16242.40,16242.40,5801707, 0000
50SherkatGeymat,d,20031130,000000,16299.41,16299.41,16299.41,16299.41,15686679, 0000
50SherkatGeymat,d,20031201,000000,16586.30,16586.30,16586.30,16586.30,7290735, 0000
50SherkatGeymat,d,20031202,000000,16664.66,16664.66,16664.66,16664.66,17729687, 0000
50SherkatGeymat,d,20031203,000000,16738.07,16738.07,16738.07,16738.07,7073719, 0000
50SherkatGeymat,d,20031206,000000,17296.71,17296.71,17296.71,17296.71,7596714, 0000
50SherkatGeymat,d,20031207,000000,17298.95,17298.95,17298.95,17298.95,7535567, 0000
50SherkatGeymat,d,20031208,000000,17268.04,17268.04,17268.04,17268.04,6322087, 0000
50SherkatGeymat,d,20031209,000000,17240.85,17240.85,17240.85,17240.85,9183113, 0000
50SherkatGeymat,d,20031210,000000,17398.32,17398.32,17398.32,17398.32,4474297, 0000
50SherkatGeymat,d,20031213,000000,17532.90,17532.90,17532.90,17532.90,4956130, 0000
50SherkatGeymat,d,20031214,000000,17692.81,17692.81,17692.81,17692.81,7039036, 0000
50SherkatGeymat,d,20031215,000000,17874.10,17874.10,17874.10,17874.10,6365404, 0000
50SherkatGeymat,d,20031216,000000,18030.22,18030.22,18030.22,18030.22,10220835, 0000
50SherkatGeymat,d,20031217,000000,18150.26,18150.26,18150.26,18150.26,19077871, 0000
50SherkatGeymat,d,20031221,000000,18147.72,18147.72,18147.72,18147.72,9948257, 0000
50SherkatGeymat,d,20031222,000000,18096.20,18096.20,18096.20,18096.20,8000308, 0000
50SherkatGeymat,d,20031223,000000,18234.11,18234.11,18234.11,18234.11,5161770, 0000
50SherkatGeymat,d,20031224,000000,18349.12,18349.12,18349.12,18349.12,15568620, 0000
50SherkatGeymat,d,20031227,000000,18490.61,18490.61,18490.61,18490.61,41142846, 0000
50SherkatGeymat,d,20031228,000000,18576.71,18576.71,18576.71,18576.71,12522406, 0000
50SherkatGeymat,d,20031229,000000,18647.92,18647.92,18647.92,18647.92,11249789, 0000
50SherkatGeymat,d,20031230,000000,18700.94,18700.94,18700.94,18700.94,15692147, 0000
50SherkatGeymat,d,20031231,000000,18792.24,18792.24,18792.24,18792.24,10804817, 0000
50SherkatGeymat,d,20040103,000000,18858.60,18858.60,18858.60,18858.60,9116182, 0000
50SherkatGeymat,d,20040104,000000,18867.15,18867.15,18867.15,18867.15,15571511, 0000
50SherkatGeymat,d,20040105,000000,18862.93,18862.93,18862.93,18862.93,9580723, 0000
50SherkatGeymat,d,20040106,000000,18986.17,18986.17,18986.17,18986.17,13722423, 0000
50SherkatGeymat,d,20040107,000000,19098.93,19098.93,19098.93,19098.93,8661903, 0000
50SherkatGeymat,d,20040110,000000,19171.80,19171.80,19171.80,19171.80,8240947, 0000
50SherkatGeymat,d,20040111,000000,19075.69,19075.69,19075.69,19075.69,13137288, 0000
50SherkatGeymat,d,20040112,000000,18935.73,18935.73,18935.73,18935.73,5185394, 0000
50SherkatGeymat,d,20040113,000000,18971.96,18971.96,18971.96,18971.96,4822424, 0000
50SherkatGeymat,d,20040114,000000,19075.19,19075.19,19075.19,19075.19,6321574, 0000
50SherkatGeymat,d,20040117,000000,19068.81,19068.81,19068.81,19068.81,7393016, 0000
50SherkatGeymat,d,20040118,000000,18992.99,18992.99,18992.99,18992.99,3150697, 0000
50SherkatGeymat,d,20040119,000000,18888.96,18888.96,18888.96,18888.96,2463561, 0000
50SherkatGeymat,d,20040120,000000,18836.23,18836.23,18836.23,18836.23,4217847, 0000
50SherkatGeymat,d,20040121,000000,18859.78,18859.78,18859.78,18859.78,73176361, 0000
50SherkatGeymat,d,20040124,000000,18861.76,18861.76,18861.76,18861.76,72117573, 0000
50SherkatGeymat,d,20040125,000000,18832.39,18832.39,18832.39,18832.39,1960493, 0000
50SherkatGeymat,d,20040126,000000,18784.66,18784.66,18784.66,18784.66,4124856, 0000
50SherkatGeymat,d,20040127,000000,18665.18,18665.18,18665.18,18665.18,71927033, 0000
50SherkatGeymat,d,20040128,000000,18579.59,18579.59,18579.59,18579.59,4041735, 0000
50SherkatGeymat,d,20040131,000000,18555.80,18555.80,18555.80,18555.80,3284697, 0000
50SherkatGeymat,d,20040201,000000,18287.74,18287.74,18287.74,18287.74,3372870, 0000
50SherkatGeymat,d,20040203,000000,18168.59,18168.59,18168.59,18168.59,3608579, 0000
50SherkatGeymat,d,20040204,000000,18099.20,18099.20,18099.20,18099.20,4474655, 0000
50SherkatGeymat,d,20040207,000000,18289.95,18289.95,18289.95,18289.95,3194171, 0000
50SherkatGeymat,d,20040208,000000,18459.94,18459.94,18459.94,18459.94,3856924, 0000
50SherkatGeymat,d,20040209,000000,18489.65,18489.65,18489.65,18489.65,51840537, 0000
50SherkatGeymat,d,20040214,000000,18387.88,18387.88,18387.88,18387.88,2437508, 0000
50SherkatGeymat,d,20040215,000000,18235.38,18235.38,18235.38,18235.38,4767503, 0000
50SherkatGeymat,d,20040216,000000,18109.53,18109.53,18109.53,18109.53,3156435, 0000
50SherkatGeymat,d,20040217,000000,18129.17,18129.17,18129.17,18129.17,4879937, 0000
50SherkatGeymat,d,20040218,000000,18230.95,18230.95,18230.95,18230.95,7435064, 0000
50SherkatGeymat,d,20040221,000000,18281.03,18281.03,18281.03,18281.03,5013385, 0000
50SherkatGeymat,d,20040222,000000,18374.56,18374.56,18374.56,18374.56,3977549, 0000
50SherkatGeymat,d,20040223,000000,18380.49,18380.49,18380.49,18380.49,7796638, 0000
50SherkatGeymat,d,20040224,000000,18363.99,18363.99,18363.99,18363.99,3729635, 0000
50SherkatGeymat,d,20040225,000000,18372.28,18372.28,18372.28,18372.28,5475278, 0000
50SherkatGeymat,d,20040228,000000,18477.36,18477.36,18477.36,18477.36,6263884, 0000
50SherkatGeymat,d,20040229,000000,18560.25,18560.25,18560.25,18560.25,10357255, 0000
50SherkatGeymat,d,20040303,000000,18569.48,18569.48,18569.48,18569.48,7545392, 0000
50SherkatGeymat,d,20040306,000000,18729.51,18729.51,18729.51,18729.51,7361936, 0000
50SherkatGeymat,d,20040307,000000,18747.97,18747.97,18747.97,18747.97,15657770, 0000
50SherkatGeymat,d,20040308,000000,18724.76,18724.76,18724.76,18724.76,7904145, 0000
50SherkatGeymat,d,20040309,000000,18713.76,18713.76,18713.76,18713.76,5510658, 0000
50SherkatGeymat,d,20040310,000000,18724.99,18724.99,18724.99,18724.99,4878893, 0000
50SherkatGeymat,d,20040313,000000,18621.37,18621.37,18621.37,18621.37,8043492, 0000
50SherkatGeymat,d,20040314,000000,18537.54,18537.54,18537.54,18537.54,7753137, 0000
50SherkatGeymat,d,20040315,000000,18587.94,18587.94,18587.94,18587.94,4188002, 0000
50SherkatGeymat,d,20040316,000000,18712.19,18712.19,18712.19,18712.19,6277102, 0000
50SherkatGeymat,d,20040317,000000,18927.18,18927.18,18927.18,18927.18,10094002, 0000
50SherkatGeymat,d,20040327,000000,18982.02,18982.02,18982.02,18982.02,1556912, 0000
50SherkatGeymat,d,20040328,000000,19149.51,19149.51,19149.51,19149.51,2528131, 0000
50SherkatGeymat,d,20040329,000000,19280.87,19280.87,19280.87,19280.87,4557397, 0000
50SherkatGeymat,d,20040330,000000,19364.58,19364.58,19364.58,19364.58,3370021, 0000
50SherkatGeymat,d,20040403,000000,19374.13,19374.13,19374.13,19374.13,6210283, 0000
50SherkatGeymat,d,20040404,000000,19350.56,19350.56,19350.56,19350.56,4525113, 0000
50SherkatGeymat,d,20040405,000000,19209.42,19209.42,19209.42,19209.42,7736153, 0000
50SherkatGeymat,d,20040406,000000,19209.65,19209.65,19209.65,19209.65,6533310, 0000
50SherkatGeymat,d,20040407,000000,19256.17,19256.17,19256.17,19256.17,7970774, 0000
50SherkatGeymat,d,20040410,000000,19278.64,19278.64,19278.64,19278.64,8307587, 0000
50SherkatGeymat,d,20040412,000000,19311.15,19311.15,19311.15,19311.15,6189295, 0000
50SherkatGeymat,d,20040413,000000,19203.62,19203.62,19203.62,19203.62,10575952, 0000
50SherkatGeymat,d,20040414,000000,19361.24,19361.24,19361.24,19361.24,8220297, 0000
50SherkatGeymat,d,20040417,000000,19488.63,19488.63,19488.63,19488.63,9735619, 0000
50SherkatGeymat,d,20040418,000000,19562.21,19562.21,19562.21,19562.21,6534371, 0000
50SherkatGeymat,d,20040421,000000,19629.68,19629.68,19629.68,19629.68,6366854, 0000
50SherkatGeymat,d,20040424,000000,19766.12,19766.12,19766.12,19766.12,6299827, 0000
50SherkatGeymat,d,20040425,000000,19829.59,19829.59,19829.59,19829.59,7313381, 0000
50SherkatGeymat,d,20040426,000000,19796.27,19796.27,19796.27,19796.27,11646545, 0000
50SherkatGeymat,d,20040427,000000,19856.47,19856.47,19856.47,19856.47,10680468, 0000
50SherkatGeymat,d,20040428,000000,19795.82,19795.82,19795.82,19795.82,11024906, 0000
50SherkatGeymat,d,20040501,000000,19739.89,19739.89,19739.89,19739.89,11693927, 0000
50SherkatGeymat,d,20040502,000000,19542.88,19542.88,19542.88,19542.88,23385936, 0000
50SherkatGeymat,d,20040503,000000,19414.79,19414.79,19414.79,19414.79,39877422, 0000
50SherkatGeymat,d,20040504,000000,19377.88,19377.88,19377.88,19377.88,6677705, 0000
50SherkatGeymat,d,20040505,000000,19294.87,19294.87,19294.87,19294.87,8895640, 0000
50SherkatGeymat,d,20040508,000000,19319.02,19319.02,19319.02,19319.02,4722411, 0000
50SherkatGeymat,d,20040509,000000,19249.43,19249.43,19249.43,19249.43,5811209, 0000
50SherkatGeymat,d,20040510,000000,19141.25,19141.25,19141.25,19141.25,39725114, 0000
50SherkatGeymat,d,20040511,000000,19176.09,19176.09,19176.09,19176.09,13826838, 0000
50SherkatGeymat,d,20040512,000000,19233.03,19233.03,19233.03,19233.03,3606279, 0000
50SherkatGeymat,d,20040515,000000,19316.94,19316.94,19316.94,19316.94,4347038, 0000
50SherkatGeymat,d,20040516,000000,19254.32,19254.32,19254.32,19254.32,21347699, 0000
50SherkatGeymat,d,20040517,000000,19137.54,19137.54,19137.54,19137.54,6901588, 0000
50SherkatGeymat,d,20040518,000000,18959.78,18959.78,18959.78,18959.78,7925105, 0000
50SherkatGeymat,d,20040519,000000,18907.69,18907.69,18907.69,18907.69,49231673, 0000
50SherkatGeymat,d,20040522,000000,18854.90,18854.90,18854.90,18854.90,5096356, 0000
50SherkatGeymat,d,20040523,000000,18833.65,18833.65,18833.65,18833.65,15309413, 0000
50SherkatGeymat,d,20040524,000000,18917.23,18917.23,18917.23,18917.23,8320096, 0000
50SherkatGeymat,d,20040525,000000,19034.80,19034.80,19034.80,19034.80,9123603, 0000
50SherkatGeymat,d,20040526,000000,19141.81,19141.81,19141.81,19141.81,15492082, 0000
50SherkatGeymat,d,20040529,000000,19185.74,19185.74,19185.74,19185.74,8840823, 0000
50SherkatGeymat,d,20040530,000000,19159.89,19159.89,19159.89,19159.89,30620656, 0000
50SherkatGeymat,d,20040531,000000,19135.36,19135.36,19135.36,19135.36,13888602, 0000
50SherkatGeymat,d,20040601,000000,19244.52,19244.52,19244.52,19244.52,7874595, 0000
50SherkatGeymat,d,20040602,000000,19315.60,19315.60,19315.60,19315.60,15917170, 0000
50SherkatGeymat,d,20040605,000000,19479.23,19479.23,19479.23,19479.23,9454438, 0000
50SherkatGeymat,d,20040606,000000,19537.24,19537.24,19537.24,19537.24,19747841, 0000
50SherkatGeymat,d,20040607,000000,19618.04,19618.04,19618.04,19618.04,16049156, 0000
50SherkatGeymat,d,20040608,000000,19859.15,19859.15,19859.15,19859.15,17307383, 0000
50SherkatGeymat,d,20040609,000000,20037.72,20037.72,20037.72,20037.72,23599168, 0000
50SherkatGeymat,d,20040612,000000,20015.06,20015.06,20015.06,20015.06,14596656, 0000
50SherkatGeymat,d,20040613,000000,20010.49,20010.49,20010.49,20010.49,17963212, 0000
50SherkatGeymat,d,20040614,000000,20001.14,20001.14,20001.14,20001.14,15641743, 0000
50SherkatGeymat,d,20040615,000000,20197.00,20197.00,20197.00,20197.00,17686837, 0000
50SherkatGeymat,d,20040616,000000,20388.27,20388.27,20388.27,20388.27,51767760, 0000
50SherkatGeymat,d,20040619,000000,20598.89,20598.89,20598.89,20598.89,43436382, 0000
50SherkatGeymat,d,20040620,000000,20721.68,20721.68,20721.68,20721.68,15606887, 0000
50SherkatGeymat,d,20040621,000000,20746.06,20746.06,20746.06,20746.06,12753247, 0000
50SherkatGeymat,d,20040622,000000,20871.48,20871.48,20871.48,20871.48,7694602, 0000
50SherkatGeymat,d,20040623,000000,21076.12,21076.12,21076.12,21076.12,10189164, 0000
50SherkatGeymat,d,20040626,000000,21203.91,21203.91,21203.91,21203.91,67385917, 0000
50SherkatGeymat,d,20040627,000000,21476.85,21476.85,21476.85,21476.85,16813689, 0000
50SherkatGeymat,d,20040628,000000,21621.67,21621.67,21621.67,21621.67,19956467, 0000
50SherkatGeymat,d,20040629,000000,21684.06,21684.06,21684.06,21684.06,13010179, 0000
50SherkatGeymat,d,20040630,000000,21738.89,21738.89,21738.89,21738.89,11624822, 0000
50SherkatGeymat,d,20040703,000000,21696.73,21696.73,21696.73,21696.73,6530598, 0000
50SherkatGeymat,d,20040704,000000,21728.76,21728.76,21728.76,21728.76,12013207, 0000
50SherkatGeymat,d,20040705,000000,21816.07,21816.07,21816.07,21816.07,8844693, 0000
50SherkatGeymat,d,20040706,000000,21906.85,21906.85,21906.85,21906.85,16147814, 0000
50SherkatGeymat,d,20040707,000000,21861.47,21861.47,21861.47,21861.47,9677965, 0000
50SherkatGeymat,d,20040710,000000,21944.76,21944.76,21944.76,21944.76,11398636, 0000
50SherkatGeymat,d,20040711,000000,22159.61,22159.61,22159.61,22159.61,8976530, 0000
50SherkatGeymat,d,20040712,000000,22403.54,22403.54,22403.54,22403.54,14974023, 0000
50SherkatGeymat,d,20040713,000000,22570.04,22570.04,22570.04,22570.04,13269527, 0000
50SherkatGeymat,d,20040714,000000,22760.30,22760.30,22760.30,22760.30,22680300, 0000
50SherkatGeymat,d,20040717,000000,22827.30,22827.30,22827.30,22827.30,15824421, 0000
50SherkatGeymat,d,20040718,000000,22857.12,22857.12,22857.12,22857.12,12299747, 0000
50SherkatGeymat,d,20040719,000000,22958.14,22958.14,22958.14,22958.14,14683001, 0000
50SherkatGeymat,d,20040720,000000,22974.55,22974.55,22974.55,22974.55,11558092, 0000
50SherkatGeymat,d,20040724,000000,22969.80,22969.80,22969.80,22969.80,5989714, 0000
50SherkatGeymat,d,20040725,000000,23118.41,23118.41,23118.41,23118.41,6153862, 0000
50SherkatGeymat,d,20040726,000000,23293.86,23293.86,23293.86,23293.86,15317856, 0000
50SherkatGeymat,d,20040727,000000,23654.93,23654.93,23654.93,23654.93,8855209, 0000
50SherkatGeymat,d,20040728,000000,23951.99,23951.99,23951.99,23951.99,8731845, 0000
50SherkatGeymat,d,20040731,000000,24188.32,24188.32,24188.32,24188.32,9410343, 0000
50SherkatGeymat,d,20040801,000000,24275.34,24275.34,24275.34,24275.34,11408876, 0000
50SherkatGeymat,d,20040802,000000,24403.30,24403.30,24403.30,24403.30,14224381, 0000
50SherkatGeymat,d,20040803,000000,24430.88,24430.88,24430.88,24430.88,13655419, 0000
50SherkatGeymat,d,20040804,000000,24477.15,24477.15,24477.15,24477.15,13002659, 0000
50SherkatGeymat,d,20040807,000000,24361.23,24361.23,24361.23,24361.23,11904371, 0000
50SherkatGeymat,d,20040808,000000,24551.03,24551.03,24551.03,24551.03,8905934, 0000
50SherkatGeymat,d,20040809,000000,24287.33,24287.33,24287.33,24287.33,8918481, 0000
50SherkatGeymat,d,20040810,000000,24484.32,24484.32,24484.32,24484.32,10441194, 0000
50SherkatGeymat,d,20040811,000000,24708.65,24708.65,24708.65,24708.65,35538944, 0000
50SherkatGeymat,d,20040814,000000,24510.25,24510.25,24510.25,24510.25,13144468, 0000
50SherkatGeymat,d,20040815,000000,24250.50,24250.50,24250.50,24250.50,12111618, 0000
50SherkatGeymat,d,20040816,000000,24078.75,24078.75,24078.75,24078.75,13824498, 0000
50SherkatGeymat,d,20040817,000000,24001.55,24001.55,24001.55,24001.55,10826134, 0000
50SherkatGeymat,d,20040818,000000,23944.48,23944.48,23944.48,23944.48,13535145, 0000
50SherkatGeymat,d,20040821,000000,23847.11,23847.11,23847.11,23847.11,13469625, 0000
50SherkatGeymat,d,20040822,000000,23585.09,23585.09,23585.09,23585.09,16047226, 0000
50SherkatGeymat,d,20040823,000000,23358.34,23358.34,23358.34,23358.34,11156461, 0000
50SherkatGeymat,d,20040824,000000,23337.01,23337.01,23337.01,23337.01,16684541, 0000
50SherkatGeymat,d,20040825,000000,23452.09,23452.09,23452.09,23452.09,19379033, 0000
50SherkatGeymat,d,20040828,000000,23594.79,23594.79,23594.79,23594.79,9662917, 0000
50SherkatGeymat,d,20040829,000000,23760.07,23760.07,23760.07,23760.07,12788331, 0000
50SherkatGeymat,d,20040831,000000,23761.91,23761.91,23761.91,23761.91,6778233, 0000
50SherkatGeymat,d,20040901,000000,23796.95,23796.95,23796.95,23796.95,8584563, 0000
50SherkatGeymat,d,20040904,000000,23909.95,23909.95,23909.95,23909.95,14425852, 0000
50SherkatGeymat,d,20040905,000000,24043.28,24043.28,24043.28,24043.28,16185752, 0000
50SherkatGeymat,d,20040906,000000,24068.82,24068.82,24068.82,24068.82,9267664, 0000
50SherkatGeymat,d,20040907,000000,23971.20,23971.20,23971.20,23971.20,13265373, 0000
50SherkatGeymat,d,20040908,000000,23978.79,23978.79,23978.79,23978.79,12954047, 0000
50SherkatGeymat,d,20040911,000000,23979.36,23979.36,23979.36,23979.36,7601252, 0000
50SherkatGeymat,d,20040912,000000,24079.70,24079.70,24079.70,24079.70,14245413, 0000
50SherkatGeymat,d,20040914,000000,24278.99,24278.99,24278.99,24278.99,8364225, 0000
50SherkatGeymat,d,20040915,000000,24463.58,24463.58,24463.58,24463.58,10629951, 0000
50SherkatGeymat,d,20040918,000000,24487.87,24487.87,24487.87,24487.87,9418312, 0000
50SherkatGeymat,d,20040919,000000,24517.28,24517.28,24517.28,24517.28,10588653, 0000
50SherkatGeymat,d,20040920,000000,24361.71,24361.71,24361.71,24361.71,20544879, 0000
50SherkatGeymat,d,20040921,000000,24346.01,24346.01,24346.01,24346.01,17827812, 0000
50SherkatGeymat,d,20040922,000000,24496.80,24496.80,24496.80,24496.80,6852846, 0000
50SherkatGeymat,d,20040925,000000,24648.79,24648.79,24648.79,24648.79,5907535, 0000
50SherkatGeymat,d,20040926,000000,24647.89,24647.89,24647.89,24647.89,16874691, 0000
50SherkatGeymat,d,20040927,000000,24450.85,24450.85,24450.85,24450.85,9536384, 0000
50SherkatGeymat,d,20040928,000000,24432.97,24432.97,24432.97,24432.97,15671665, 0000
50SherkatGeymat,d,20040929,000000,24392.19,24392.19,24392.19,24392.19,11228055, 0000
50SherkatGeymat,d,20041002,000000,24293.55,24293.55,24293.55,24293.55,24339929, 0000
50SherkatGeymat,d,20041003,000000,24114.81,24114.81,24114.81,24114.81,14236877, 0000
50SherkatGeymat,d,20041004,000000,23905.04,23905.04,23905.04,23905.04,13659587, 0000
50SherkatGeymat,d,20041005,000000,23753.38,23753.38,23753.38,23753.38,13943302, 0000
50SherkatGeymat,d,20041006,000000,23932.13,23932.13,23932.13,23932.13,26287702, 0000
50SherkatGeymat,d,20041009,000000,24112.27,24112.27,24112.27,24112.27,16971168, 0000
50SherkatGeymat,d,20041010,000000,24052.41,24052.41,24052.41,24052.41,13866191, 0000
50SherkatGeymat,d,20041011,000000,23936.32,23936.32,23936.32,23936.32,8236076, 0000
50SherkatGeymat,d,20041012,000000,23857.81,23857.81,23857.81,23857.81,8012913, 0000
50SherkatGeymat,d,20041013,000000,23788.27,23788.27,23788.27,23788.27,6837333, 0000
50SherkatGeymat,d,20041016,000000,23739.13,23739.13,23739.13,23739.13,8024232, 0000
50SherkatGeymat,d,20041017,000000,23591.43,23591.43,23591.43,23591.43,5925612, 0000
50SherkatGeymat,d,20041018,000000,23461.43,23461.43,23461.43,23461.43,7318106, 0000
50SherkatGeymat,d,20041019,000000,23268.40,23268.40,23268.40,23268.40,10390463, 0000
50SherkatGeymat,d,20041020,000000,23102.07,23102.07,23102.07,23102.07,9027265, 0000
50SherkatGeymat,d,20041023,000000,23241.03,23241.03,23241.03,23241.03,5452108, 0000
50SherkatGeymat,d,20041024,000000,23338.31,23338.31,23338.31,23338.31,7291079, 0000
50SherkatGeymat,d,20041025,000000,23537.47,23537.47,23537.47,23537.47,8766659, 0000
50SherkatGeymat,d,20041026,000000,23656.89,23656.89,23656.89,23656.89,17464458, 0000
50SherkatGeymat,d,20041027,000000,23533.17,23533.17,23533.17,23533.17,7144626, 0000
50SherkatGeymat,d,20041030,000000,23368.08,23368.08,23368.08,23368.08,10349783, 0000
50SherkatGeymat,d,20041031,000000,23168.92,23168.92,23168.92,23168.92,5170099, 0000
50SherkatGeymat,d,20041101,000000,23058.14,23058.14,23058.14,23058.14,6913237, 0000
50SherkatGeymat,d,20041102,000000,22980.55,22980.55,22980.55,22980.55,5605554, 0000
50SherkatGeymat,d,20041103,000000,23086.37,23086.37,23086.37,23086.37,14011398, 0000
50SherkatGeymat,d,20041106,000000,23295.20,23295.20,23295.20,23295.20,8612160, 0000
50SherkatGeymat,d,20041107,000000,23365.72,23365.72,23365.72,23365.72,87489142, 0000
50SherkatGeymat,d,20041108,000000,23411.45,23411.45,23411.45,23411.45,5697105, 0000
50SherkatGeymat,d,20041109,000000,23601.14,23601.14,23601.14,23601.14,8577298, 0000
50SherkatGeymat,d,20041110,000000,23703.94,23703.94,23703.94,23703.94,8099765, 0000
50SherkatGeymat,d,20041113,000000,23601.07,23601.07,23601.07,23601.07,5693053, 0000
50SherkatGeymat,d,20041115,000000,23893.46,23893.46,23893.46,23893.46,10378225, 0000
50SherkatGeymat,d,20041116,000000,24155.43,24155.43,24155.43,24155.43,17728466, 0000
50SherkatGeymat,d,20041117,000000,24121.95,24121.95,24121.95,24121.95,18626169, 0000
50SherkatGeymat,d,20041120,000000,24053.48,24053.48,24053.48,24053.48,11994774, 0000
50SherkatGeymat,d,20041121,000000,24059.22,24059.22,24059.22,24059.22,9731763, 0000
50SherkatGeymat,d,20041122,000000,23996.19,23996.19,23996.19,23996.19,6535214, 0000
50SherkatGeymat,d,20041123,000000,24095.14,24095.14,24095.14,24095.14,9003083, 0000
50SherkatGeymat,d,20041124,000000,24041.11,24041.11,24041.11,24041.11,17544018, 0000
50SherkatGeymat,d,20041127,000000,24002.97,24002.97,24002.97,24002.97,10419886, 0000
50SherkatGeymat,d,20041128,000000,24037.23,24037.23,24037.23,24037.23,12231175, 0000
50SherkatGeymat,d,20041129,000000,24365.91,24365.91,24365.91,24365.91,6907373, 0000
50SherkatGeymat,d,20041130,000000,24585.53,24585.53,24585.53,24585.53,15763502, 0000
50SherkatGeymat,d,20041201,000000,24636.07,24636.07,24636.07,24636.07,21760376, 0000
50SherkatGeymat,d,20041204,000000,24581.64,24581.64,24581.64,24581.64,32629508, 0000
50SherkatGeymat,d,20041205,000000,24381.04,24381.04,24381.04,24381.04,18341593, 0000
50SherkatGeymat,d,20041206,000000,24253.05,24253.05,24253.05,24253.05,12794966, 0000
50SherkatGeymat,d,20041207,000000,24197.26,24197.26,24197.26,24197.26,20293151, 0000
50SherkatGeymat,d,20041211,000000,24291.30,24291.30,24291.30,24291.30,14575834, 0000
50SherkatGeymat,d,20041212,000000,24311.85,24311.85,24311.85,24311.85,24436945, 0000
50SherkatGeymat,d,20041213,000000,24285.05,24285.05,24285.05,24285.05,31067842, 0000
50SherkatGeymat,d,20041214,000000,24151.08,24151.08,24151.08,24151.08,10828795, 0000
50SherkatGeymat,d,20041215,000000,24118.87,24118.87,24118.87,24118.87,34771028, 0000
50SherkatGeymat,d,20041218,000000,24161.85,24161.85,24161.85,24161.85,9970938, 0000
50SherkatGeymat,d,20041219,000000,24143.25,24143.25,24143.25,24143.25,16863133, 0000
50SherkatGeymat,d,20041220,000000,24058.97,24058.97,24058.97,24058.97,32187030, 0000
50SherkatGeymat,d,20041221,000000,24021.46,24021.46,24021.46,24021.46,11796299, 0000
50SherkatGeymat,d,20041222,000000,23991.78,23991.78,23991.78,23991.78,12648275, 0000
50SherkatGeymat,d,20041225,000000,23987.48,23987.48,23987.48,23987.48,13307185, 0000
50SherkatGeymat,d,20041226,000000,23948.02,23948.02,23948.02,23948.02,11433218, 0000
50SherkatGeymat,d,20041227,000000,23918.03,23918.03,23918.03,23918.03,50719826, 0000
50SherkatGeymat,d,20041228,000000,23856.21,23856.21,23856.21,23856.21,15618957, 0000
50SherkatGeymat,d,20041229,000000,23744.64,23744.64,23744.64,23744.64,10583988, 0000
50SherkatGeymat,d,20050101,000000,23689.18,23689.18,23689.18,23689.18,18604668, 0000
50SherkatGeymat,d,20050102,000000,23668.62,23668.62,23668.62,23668.62,25800614, 0000
50SherkatGeymat,d,20050103,000000,23655.49,23655.49,23655.49,23655.49,11844586, 0000
50SherkatGeymat,d,20050104,000000,23703.27,23703.27,23703.27,23703.27,13400698, 0000
50SherkatGeymat,d,20050105,000000,23687.59,23687.59,23687.59,23687.59,50838714, 0000
50SherkatGeymat,d,20050108,000000,23679.54,23679.54,23679.54,23679.54,42932944, 0000
50SherkatGeymat,d,20050109,000000,23617.03,23617.03,23617.03,23617.03,22399549, 0000
50SherkatGeymat,d,20050110,000000,23576.13,23576.13,23576.13,23576.13,19174514, 0000
50SherkatGeymat,d,20050111,000000,23510.76,23510.76,23510.76,23510.76,15486126, 0000
50SherkatGeymat,d,20050112,000000,23408.09,23408.09,23408.09,23408.09,17105855, 0000
50SherkatGeymat,d,20050115,000000,23302.09,23302.09,23302.09,23302.09,5200584, 0000
50SherkatGeymat,d,20050116,000000,23135.64,23135.64,23135.64,23135.64,25823448, 0000
50SherkatGeymat,d,20050117,000000,22971.42,22971.42,22971.42,22971.42,14644024, 0000
50SherkatGeymat,d,20050118,000000,22772.02,22772.02,22772.02,22772.02,12487762, 0000
50SherkatGeymat,d,20050119,000000,22699.12,22699.12,22699.12,22699.12,26913855, 0000
50SherkatGeymat,d,20050122,000000,22701.72,22701.72,22701.72,22701.72,6460450, 0000
50SherkatGeymat,d,20050123,000000,22750.92,22750.92,22750.92,22750.92,8739496, 0000
50SherkatGeymat,d,20050124,000000,22820.09,22820.09,22820.09,22820.09,8625391, 0000
50SherkatGeymat,d,20050125,000000,22839.42,22839.42,22839.42,22839.42,9534619, 0000
50SherkatGeymat,d,20050126,000000,22827.85,22827.85,22827.85,22827.85,8193812, 0000
50SherkatGeymat,d,20050130,000000,22752.54,22752.54,22752.54,22752.54,9887220, 0000
50SherkatGeymat,d,20050131,000000,22636.58,22636.58,22636.58,22636.58,18153417, 0000
50SherkatGeymat,d,20050201,000000,22563.26,22563.26,22563.26,22563.26,11351252, 0000
50SherkatGeymat,d,20050202,000000,22525.82,22525.82,22525.82,22525.82,8252146, 0000
50SherkatGeymat,d,20050205,000000,22468.83,22468.83,22468.83,22468.83,7373361, 0000
50SherkatGeymat,d,20050206,000000,22386.19,22386.19,22386.19,22386.19,7427763, 0000
50SherkatGeymat,d,20050207,000000,22287.80,22287.80,22287.80,22287.80,3671632, 0000
50SherkatGeymat,d,20050208,000000,22188.34,22188.34,22188.34,22188.34,4813888, 0000
50SherkatGeymat,d,20050209,000000,22119.01,22119.01,22119.01,22119.01,6145782, 0000
50SherkatGeymat,d,20050212,000000,22066.91,22066.91,22066.91,22066.91,1955794, 0000
50SherkatGeymat,d,20050213,000000,22028.90,22028.90,22028.90,22028.90,29539330, 0000
50SherkatGeymat,d,20050214,000000,21887.45,21887.45,21887.45,21887.45,6454955, 0000
50SherkatGeymat,d,20050215,000000,21792.66,21792.66,21792.66,21792.66,6874555, 0000
50SherkatGeymat,d,20050216,000000,21696.75,21696.75,21696.75,21696.75,8338091, 0000
50SherkatGeymat,d,20050221,000000,21489.14,21489.14,21489.14,21489.14,9001258, 0000
50SherkatGeymat,d,20050222,000000,21464.84,21464.84,21464.84,21464.84,7919733, 0000
50SherkatGeymat,d,20050223,000000,21388.90,21388.90,21388.90,21388.90,8998958, 0000
50SherkatGeymat,d,20050226,000000,21290.67,21290.67,21290.67,21290.67,16336273, 0000
50SherkatGeymat,d,20050227,000000,21271.47,21271.47,21271.47,21271.47,36131555, 0000
50SherkatGeymat,d,20050228,000000,21302.96,21302.96,21302.96,21302.96,22761409, 0000
50SherkatGeymat,d,20050301,000000,21270.81,21270.81,21270.81,21270.81,18310680, 0000
50SherkatGeymat,d,20050302,000000,21163.67,21163.67,21163.67,21163.67,9697775, 0000
50SherkatGeymat,d,20050305,000000,21147.05,21147.05,21147.05,21147.05,10558926, 0000
50SherkatGeymat,d,20050306,000000,21138.28,21138.28,21138.28,21138.28,3523288, 0000
50SherkatGeymat,d,20050307,000000,21027.75,21027.75,21027.75,21027.75,4185372, 0000
50SherkatGeymat,d,20050308,000000,20966.09,20966.09,20966.09,20966.09,8195133, 0000
50SherkatGeymat,d,20050309,000000,20920.94,20920.94,20920.94,20920.94,54035736, 0000
50SherkatGeymat,d,20050312,000000,20895.03,20895.03,20895.03,20895.03,55539303, 0000
50SherkatGeymat,d,20050313,000000,20876.94,20876.94,20876.94,20876.94,59137122, 0000
50SherkatGeymat,d,20050314,000000,20960.02,20960.02,20960.02,20960.02,6685457, 0000
50SherkatGeymat,d,20050315,000000,20962.48,20962.48,20962.48,20962.48,133459342, 0000
50SherkatGeymat,d,20050316,000000,21042.12,21042.12,21042.12,21042.12,245492785, 0000
50SherkatGeymat,d,20050326,000000,21077.55,21077.55,21077.55,21077.55,2535542, 0000
50SherkatGeymat,d,20050327,000000,21125.48,21125.48,21125.48,21125.48,8450554, 0000
50SherkatGeymat,d,20050328,000000,21144.80,21144.80,21144.80,21144.80,4475329, 0000
50SherkatGeymat,d,20050329,000000,21211.64,21211.64,21211.64,21211.64,5455657, 0000
50SherkatGeymat,d,20050330,000000,21080.88,21080.88,21080.88,21080.88,92803691, 0000
50SherkatGeymat,d,20050403,000000,21196.28,21196.28,21196.28,21196.28,54055415, 0000
50SherkatGeymat,d,20050404,000000,21249.24,21249.24,21249.24,21249.24,5351969, 0000
50SherkatGeymat,d,20050405,000000,21223.39,21223.39,21223.39,21223.39,26603718, 0000
50SherkatGeymat,d,20050406,000000,21203.89,21203.89,21203.89,21203.89,6425545, 0000
50SherkatGeymat,d,20050410,000000,21260.90,21260.90,21260.90,21260.90,8565660, 0000
50SherkatGeymat,d,20050411,000000,21345.66,21345.66,21345.66,21345.66,15214394, 0000
50SherkatGeymat,d,20050412,000000,21667.84,21667.84,21667.84,21667.84,37386214, 0000
50SherkatGeymat,d,20050413,000000,22173.75,22173.75,22173.75,22173.75,19078092, 0000
50SherkatGeymat,d,20050416,000000,22334.57,22334.57,22334.57,22334.57,19644143, 0000
50SherkatGeymat,d,20050417,000000,22447.87,22447.87,22447.87,22447.87,20079446, 0000
50SherkatGeymat,d,20050418,000000,22374.00,22374.00,22374.00,22374.00,21779358, 0000
50SherkatGeymat,d,20050419,000000,22267.03,22267.03,22267.03,22267.03,11213113, 0000
50SherkatGeymat,d,20050420,000000,22149.19,22149.19,22149.19,22149.19,19832064, 0000
50SherkatGeymat,d,20050423,000000,22255.61,22255.61,22255.61,22255.61,16008825, 0000
50SherkatGeymat,d,20050424,000000,22292.96,22292.96,22292.96,22292.96,17407075, 0000
50SherkatGeymat,d,20050425,000000,22354.91,22354.91,22354.91,22354.91,19195433, 0000
50SherkatGeymat,d,20050427,000000,22383.26,22383.26,22383.26,22383.26,8649406, 0000
50SherkatGeymat,d,20050430,000000,22417.85,22417.85,22417.85,22417.85,26006472, 0000
50SherkatGeymat,d,20050501,000000,22376.45,22376.45,22376.45,22376.45,16537482, 0000
50SherkatGeymat,d,20050502,000000,22355.95,22355.95,22355.95,22355.95,12028409, 0000
50SherkatGeymat,d,20050503,000000,22403.01,22403.01,22403.01,22403.01,23560592, 0000
50SherkatGeymat,d,20050504,000000,22468.37,22468.37,22468.37,22468.37,22722924, 0000
50SherkatGeymat,d,20050507,000000,22493.19,22493.19,22493.19,22493.19,8849726, 0000
50SherkatGeymat,d,20050508,000000,22430.15,22430.15,22430.15,22430.15,11224662, 0000
50SherkatGeymat,d,20050509,000000,22440.77,22440.77,22440.77,22440.77,12777491, 0000
50SherkatGeymat,d,20050510,000000,22465.08,22465.08,22465.08,22465.08,10800652, 0000
50SherkatGeymat,d,20050511,000000,22378.64,22378.64,22378.64,22378.64,16280296, 0000
50SherkatGeymat,d,20050514,000000,22309.01,22309.01,22309.01,22309.01,18399274, 0000
50SherkatGeymat,d,20050515,000000,22224.72,22224.72,22224.72,22224.72,25252206, 0000
50SherkatGeymat,d,20050516,000000,22184.24,22184.24,22184.24,22184.24,21410721, 0000
50SherkatGeymat,d,20050517,000000,22144.06,22144.06,22144.06,22144.06,23012074, 0000
50SherkatGeymat,d,20050518,000000,22185.69,22185.69,22185.69,22185.69,12651936, 0000
50SherkatGeymat,d,20050521,000000,22154.91,22154.91,22154.91,22154.91,12459704, 0000
50SherkatGeymat,d,20050522,000000,22148.91,22148.91,22148.91,22148.91,10786688, 0000
50SherkatGeymat,d,20050523,000000,22455.72,22455.72,22455.72,22455.72,14770249, 0000
50SherkatGeymat,d,20050524,000000,22507.78,22507.78,22507.78,22507.78,12288333, 0000
50SherkatGeymat,d,20050525,000000,22511.44,22511.44,22511.44,22511.44,11112653, 0000
50SherkatGeymat,d,20050528,000000,22552.75,22552.75,22552.75,22552.75,20504722, 0000
50SherkatGeymat,d,20050529,000000,22555.11,22555.11,22555.11,22555.11,25408319, 0000
50SherkatGeymat,d,20050530,000000,22558.24,22558.24,22558.24,22558.24,22037608, 0000
50SherkatGeymat,d,20050531,000000,22466.47,22466.47,22466.47,22466.47,16321389, 0000
50SherkatGeymat,d,20050601,000000,22487.07,22487.07,22487.07,22487.07,13637222, 0000
50SherkatGeymat,d,20050606,000000,22503.53,22515.55,22488.26,22488.26,14272530, 0000
50SherkatGeymat,d,20050607,000000,22499.09,22499.09,22417.97,22417.97,11648433, 0000
50SherkatGeymat,d,20050608,000000,22418.03,22431.06,22343.36,22343.36,16847242, 0000
50SherkatGeymat,d,20050611,000000,22327.38,22327.38,22252.00,22252.00,17266587, 0000
50SherkatGeymat,d,20050612,000000,22231.63,22258.45,22184.20,22184.20,13763459, 0000
50SherkatGeymat,d,20050613,000000,22175.91,22175.91,22147.96,22147.96,16397511, 0000
50SherkatGeymat,d,20050614,000000,22136.30,22203.17,22130.32,22203.17,15796687, 0000
50SherkatGeymat,d,20050615,000000,22201.15,22300.05,22201.15,22300.05,24541196, 0000
50SherkatGeymat,d,20050618,000000,22302.72,22305.93,22226.88,22234.97,10148603, 0000
50SherkatGeymat,d,20050619,000000,22239.25,22239.25,22183.85,22183.85,9224445, 0000
50SherkatGeymat,d,20050620,000000,22176.54,22191.64,22176.54,22191.64,24496914, 0000
50SherkatGeymat,d,20050621,000000,22204.83,22223.26,22204.83,22223.26,10638040, 0000
50SherkatGeymat,d,20050622,000000,22235.32,22278.18,22118.83,22118.83,23872664, 0000
50SherkatGeymat,d,20050625,000000,22107.78,22107.78,21891.73,21891.73,32440266, 0000
50SherkatGeymat,d,20050626,000000,21851.73,21857.67,21844.95,21857.67,12786402, 0000
50SherkatGeymat,d,20050627,000000,21880.49,21953.48,21880.49,21953.48,8665835, 0000
50SherkatGeymat,d,20050628,000000,21961.56,21961.56,21941.71,21941.71,13511575, 0000
50SherkatGeymat,d,20050629,000000,21940.28,21940.28,21912.05,21912.05,18744141, 0000
50SherkatGeymat,d,20050702,000000,21910.33,21910.33,21704.44,21704.44,9501923, 0000
50SherkatGeymat,d,20050703,000000,21666.05,21666.05,21555.62,21555.62,8577467, 0000
50SherkatGeymat,d,20050704,000000,21539.45,21543.73,21481.14,21481.14,10623601, 0000
50SherkatGeymat,d,20050705,000000,21469.31,21477.99,21450.33,21450.33,11071735, 0000
50SherkatGeymat,d,20050706,000000,21450.87,21470.65,21450.87,21462.13,12311414, 0000
50SherkatGeymat,d,20050709,000000,21449.80,21449.80,21368.17,21368.17,19435634, 0000
50SherkatGeymat,d,20050711,000000,21368.11,21368.11,21263.84,21263.84,29434197, 0000
50SherkatGeymat,d,20050712,000000,21257.48,21257.48,21219.62,21219.62,8742203, 0000
50SherkatGeymat,d,20050713,000000,21219.56,21219.56,21101.32,21101.32,7548636, 0000
50SherkatGeymat,d,20050716,000000,21100.00,21100.00,21045.47,21045.47,11233960, 0000
50SherkatGeymat,d,20050717,000000,21043.25,21043.25,20985.30,20985.30,7885644, 0000
50SherkatGeymat,d,20050718,000000,20983.08,20983.08,20942.11,20942.11,11295518, 0000
50SherkatGeymat,d,20050719,000000,20939.71,20939.71,20901.92,20901.92,7340283, 0000
50SherkatGeymat,d,20050720,000000,20901.98,20925.13,20896.34,20925.13,5400976, 0000
50SherkatGeymat,d,20050723,000000,20936.95,20973.13,20936.95,20973.13,6476068, 0000
50SherkatGeymat,d,20050724,000000,20978.71,21000.00,20968.62,20968.62,9773758, 0000
50SherkatGeymat,d,20050725,000000,20991.27,21003.85,20991.27,20999.96,8740643, 0000
50SherkatGeymat,d,20050726,000000,21004.03,21004.03,20953.25,20953.25,6127912, 0000
50SherkatGeymat,d,20050727,000000,20949.61,20964.49,20947.55,20964.49,5372585, 0000
50SherkatGeymat,d,20050730,000000,20964.37,20986.66,20697.02,20697.02,6715959, 0000
50SherkatGeymat,d,20050731,000000,20695.93,20726.45,20392.60,20392.60,12634372, 0000
50SherkatGeymat,d,20050801,000000,20389.40,20389.40,19703.81,19703.81,6345213, 0000
50SherkatGeymat,d,20050802,000000,19703.01,19711.74,19667.38,19667.38,6800662, 0000
50SherkatGeymat,d,20050803,000000,19665.72,19665.72,19639.63,19639.63,5844249, 0000
50SherkatGeymat,d,20050806,000000,19658.33,19658.33,19613.60,19613.60,5315773, 0000
50SherkatGeymat,d,20050807,000000,19609.63,19609.63,19544.45,19544.45,3869420, 0000
50SherkatGeymat,d,20050808,000000,19544.13,19544.13,19514.00,19514.00,4373224, 0000
50SherkatGeymat,d,20050809,000000,19513.30,19513.30,19495.22,19495.22,4136716, 0000
50SherkatGeymat,d,20050810,000000,19494.52,19523.68,19494.20,19523.68,4627927, 0000
50SherkatGeymat,d,20050813,000000,19523.11,19523.11,19484.84,19484.84,4582209, 0000
50SherkatGeymat,d,20050814,000000,19484.39,19484.39,19467.02,19467.02,5821043, 0000
50SherkatGeymat,d,20050815,000000,19465.36,19465.36,19295.60,19295.60,4799112, 0000
50SherkatGeymat,d,20050816,000000,19295.14,19295.14,19257.59,19257.98,5022542, 0000
50SherkatGeymat,d,20050817,000000,19257.92,19257.92,19212.96,19212.96,5679427, 0000
50SherkatGeymat,d,20050820,000000,19212.77,19281.84,19212.77,19281.84,7175265, 0000
50SherkatGeymat,d,20050821,000000,19282.10,19368.31,19255.60,19368.31,8185495, 0000
50SherkatGeymat,d,20050822,000000,19373.96,19399.45,19365.83,19365.83,6066320, 0000
50SherkatGeymat,d,20050823,000000,19362.19,19362.19,19347.06,19352.44,8404548, 0000
50SherkatGeymat,d,20050824,000000,19352.31,19352.31,19320.77,19320.77,5583618, 0000
50SherkatGeymat,d,20050827,000000,19391.18,19465.42,19391.18,19459.84,5605189, 0000
50SherkatGeymat,d,20050828,000000,19473.69,19482.84,19469.19,19482.84,23042224, 0000
50SherkatGeymat,d,20050829,000000,19482.84,19499.52,19459.03,19459.03,22545113, 0000
50SherkatGeymat,d,20050830,000000,19460.51,19480.28,19447.40,19447.40,9980094, 0000
50SherkatGeymat,d,20050831,000000,19447.40,19491.52,19447.40,19491.52,49073986, 0000
50SherkatGeymat,d,20050903,000000,19491.52,19491.52,19433.14,19433.14,31707474, 0000
50SherkatGeymat,d,20050904,000000,19433.21,19433.21,19385.53,19385.53,27575116, 0000
50SherkatGeymat,d,20050905,000000,19379.21,19379.21,19332.94,19332.94,16358934, 0000
50SherkatGeymat,d,20050906,000000,19336.65,19336.65,19245.60,19245.60,20833951, 0000
50SherkatGeymat,d,20050907,000000,19243.64,19250.39,19243.64,19250.39,32301374, 0000
50SherkatGeymat,d,20050910,000000,19250.05,19250.26,19204.72,19204.72,46467053, 0000
50SherkatGeymat,d,20050911,000000,19200.84,19200.84,18796.68,18796.68,22284098, 0000
50SherkatGeymat,d,20050912,000000,18800.08,18800.08,18703.02,18703.02,16301293, 0000
50SherkatGeymat,d,20050913,000000,18703.37,18703.37,18646.92,18646.92,14759792, 0000
50SherkatGeymat,d,20050914,000000,18646.30,18646.30,18627.62,18631.79,10318491, 0000
50SherkatGeymat,d,20050917,000000,18638.04,18712.21,18638.04,18698.73,15270030, 0000
50SherkatGeymat,d,20050918,000000,18699.71,18699.71,18617.45,18617.45,15301767, 0000
50SherkatGeymat,d,20050919,000000,18616.12,18616.12,18400.71,18400.71,14075097, 0000
50SherkatGeymat,d,20050921,000000,18400.22,18400.22,18358.60,18358.60,11647500, 0000
50SherkatGeymat,d,20050924,000000,18359.02,18425.77,18359.02,18425.77,10990148, 0000
50SherkatGeymat,d,20050925,000000,18407.87,18407.87,18229.18,18229.18,9820311, 0000
50SherkatGeymat,d,20050926,000000,18189.10,18189.10,18051.39,18051.39,14164510, 0000
50SherkatGeymat,d,20050927,000000,18038.12,18038.12,17875.43,17875.43,8999454, 0000
50SherkatGeymat,d,20050928,000000,17844.34,17844.34,17779.27,17779.27,21788514, 0000
50SherkatGeymat,d,20051001,000000,17775.55,17785.87,17762.78,17785.87,6983349, 0000
50SherkatGeymat,d,20051002,000000,17775.55,17787.69,17772.04,17787.69,10195401, 0000
50SherkatGeymat,d,20051003,000000,17788.86,17789.16,17752.11,17752.11,12124387, 0000
50SherkatGeymat,d,20051004,000000,17746.11,17746.11,17706.13,17706.13,29623185, 0000
50SherkatGeymat,d,20051005,000000,17698.30,17698.30,17682.04,17682.04,16405685, 0000
50SherkatGeymat,d,20051008,000000,17666.08,17703.71,17666.08,17703.71,11850309, 0000
50SherkatGeymat,d,20051009,000000,17684.02,17727.67,17684.02,17691.17,18463994, 0000
50SherkatGeymat,d,20051010,000000,17692.65,17694.12,17622.80,17622.80,12081792, 0000
50SherkatGeymat,d,20051011,000000,17644.55,17644.55,17590.61,17590.61,9223808, 0000
50SherkatGeymat,d,20051012,000000,17592.90,17602.45,17570.04,17570.04,18400862, 0000
50SherkatGeymat,d,20051015,000000,17567.52,17567.52,17553.76,17553.76,13088569, 0000
50SherkatGeymat,d,20051016,000000,17551.76,17551.76,17521.79,17521.79,9658304, 0000
50SherkatGeymat,d,20051017,000000,17518.68,17518.68,17496.19,17496.19,9031335, 0000
50SherkatGeymat,d,20051018,000000,17496.56,17496.56,17427.67,17427.67,10532040, 0000
50SherkatGeymat,d,20051019,000000,17426.78,17440.25,17424.19,17440.25,9611330, 0000
50SherkatGeymat,d,20051022,000000,17441.06,17456.01,17431.15,17431.15,7344259, 0000
50SherkatGeymat,d,20051023,000000,17431.29,17439.06,17430.33,17430.33,12137702, 0000
50SherkatGeymat,d,20051024,000000,17423.67,17423.67,17400.88,17404.51,7475507, 0000
50SherkatGeymat,d,20051026,000000,17412.87,17427.37,17412.87,17427.37,4889260, 0000
50SherkatGeymat,d,20051029,000000,17405.62,17423.97,17398.37,17423.97,8863621, 0000
50SherkatGeymat,d,20051030,000000,17424.41,17424.41,17355.89,17355.89,9570813, 0000
50SherkatGeymat,d,20051031,000000,17355.97,17355.97,17210.64,17210.64,12094645, 0000
50SherkatGeymat,d,20051101,000000,17202.35,17202.35,17041.26,17041.26,9321545, 0000
50SherkatGeymat,d,20051102,000000,17018.77,17018.77,16924.94,16924.94,14971422, 0000
50SherkatGeymat,d,20051105,000000,16922.13,16936.63,16922.13,16936.63,10116231, 0000
50SherkatGeymat,d,20051106,000000,17001.08,17005.96,17000.04,17004.34,15990630, 0000
50SherkatGeymat,d,20051107,000000,16990.79,16990.79,16877.65,16877.65,8046674, 0000
50SherkatGeymat,d,20051108,000000,16871.96,16871.96,16819.42,16819.42,8236541, 0000
50SherkatGeymat,d,20051109,000000,16816.09,16821.57,16786.57,16786.57,9806308, 0000
50SherkatGeymat,d,20051112,000000,16787.97,16837.40,16787.97,16837.40,11180552, 0000
50SherkatGeymat,d,20051113,000000,16837.47,16837.47,16756.53,16756.53,9902391, 0000
50SherkatGeymat,d,20051114,000000,16755.94,16755.94,16741.46,16741.46,5800488, 0000
50SherkatGeymat,d,20051115,000000,16731.65,16731.65,16725.86,16725.86,6851371, 0000
50SherkatGeymat,d,20051116,000000,16723.63,16746.51,16723.63,16743.02,7612559, 0000
50SherkatGeymat,d,20051119,000000,16742.64,16742.64,16716.73,16716.95,4462028, 0000
50SherkatGeymat,d,20051120,000000,16716.51,16716.51,16711.90,16711.90,4940270, 0000
50SherkatGeymat,d,20051121,000000,16710.64,16727.05,16702.10,16727.05,5488440, 0000
50SherkatGeymat,d,20051122,000000,16727.20,16762.47,16727.20,16762.47,5984605, 0000
50SherkatGeymat,d,20051123,000000,16802.05,16910.10,16802.05,16910.10,10942878, 0000
50SherkatGeymat,d,20051126,000000,16916.93,17211.83,16916.93,17211.83,26091987, 0000
50SherkatGeymat,d,20051127,000000,17251.14,17490.74,17251.14,17490.74,42674453, 0000
50SherkatGeymat,d,20051129,000000,17496.11,17694.76,17496.11,17694.76,20314090, 0000
50SherkatGeymat,d,20051130,000000,17779.87,17879.60,17779.87,17879.60,31231030, 0000
50SherkatGeymat,d,20051203,000000,17883.63,18170.07,17883.63,18170.07,27125305, 0000
50SherkatGeymat,d,20051204,000000,18291.66,18495.01,18291.66,18495.01,44910019, 0000
50SherkatGeymat,d,20051205,000000,18548.42,18548.42,18448.09,18483.37,69989654, 0000
50SherkatGeymat,d,20051206,000000,18398.33,18419.07,18386.32,18419.07,21204675, 0000
50SherkatGeymat,d,20051210,000000,18347.68,18347.68,18272.86,18272.86,13381722, 0000
50SherkatGeymat,d,20051211,000000,18273.54,18369.17,18273.54,18369.17,20524250, 0000
50SherkatGeymat,d,20051212,000000,18371.33,18497.92,18371.33,18497.92,11346704, 0000
50SherkatGeymat,d,20051213,000000,18511.19,18511.19,18496.80,18508.81,11278945, 0000
50SherkatGeymat,d,20051214,000000,18508.81,18508.81,18473.90,18503.36,36255151, 0000
50SherkatGeymat,d,20051217,000000,18539.47,18539.47,18432.20,18432.20,13301728, 0000
50SherkatGeymat,d,20051218,000000,18474.57,18474.57,18331.57,18331.57,10062582, 0000
50SherkatGeymat,d,20051219,000000,18338.58,18410.94,18338.58,18410.94,12561732, 0000
50SherkatGeymat,d,20051220,000000,18425.41,18452.41,18409.30,18452.41,13140183, 0000
50SherkatGeymat,d,20051221,000000,18462.86,18573.93,18462.86,18573.93,13040928, 0000
50SherkatGeymat,d,20051224,000000,18639.50,18716.11,18639.50,18716.11,23258246, 0000
50SherkatGeymat,d,20051225,000000,18723.49,18723.49,18660.46,18660.46,12237221, 0000
50SherkatGeymat,d,20051226,000000,18668.66,18674.86,18644.64,18644.64,9398362, 0000
50SherkatGeymat,d,20051227,000000,18646.36,18646.36,18578.26,18578.26,6666710, 0000
50SherkatGeymat,d,20051228,000000,18592.13,18592.13,18568.78,18573.63,6614206, 0000
50SherkatGeymat,d,20051231,000000,18580.72,18653.22,18580.72,18597.87,9253944, 0000
50SherkatGeymat,d,20060101,000000,18597.80,18597.80,18512.76,18512.76,8357538, 0000
50SherkatGeymat,d,20060102,000000,18513.06,18513.06,18467.18,18467.18,6740517, 0000
50SherkatGeymat,d,20060103,000000,18473.75,18532.45,18473.75,18531.78,8899834, 0000
50SherkatGeymat,d,20060104,000000,18535.21,18553.56,18529.40,18529.40,8800495, 0000
50SherkatGeymat,d,20060107,000000,18530.51,18530.51,18371.55,18371.55,18901291, 0000
50SherkatGeymat,d,20060108,000000,18371.78,18371.78,18321.80,18321.80,12214682, 0000
50SherkatGeymat,d,20060109,000000,18331.79,18375.13,18331.27,18331.27,6554170, 0000
50SherkatGeymat,d,20060110,000000,18327.99,18327.99,18279.58,18281.74,7066260, 0000
50SherkatGeymat,d,20060114,000000,18281.75,18281.75,18010.81,18010.81,10760338, 0000
50SherkatGeymat,d,20060115,000000,18000.11,18000.11,17967.04,17989.97,5715156, 0000
50SherkatGeymat,d,20060116,000000,17989.33,18034.15,17989.33,18034.15,6804144, 0000
50SherkatGeymat,d,20060117,000000,18188.57,18198.15,18187.85,18187.85,5571238, 0000
50SherkatGeymat,d,20060118,000000,18211.42,18249.65,18159.76,18159.76,8775338, 0000
50SherkatGeymat,d,20060121,000000,18155.34,18155.34,18081.23,18081.23,2868782, 0000
50SherkatGeymat,d,20060122,000000,18079.37,18114.62,18079.37,18105.29,3464501, 0000
50SherkatGeymat,d,20060123,000000,18104.64,18104.64,17971.14,17971.14,4459732, 0000
50SherkatGeymat,d,20060124,000000,17969.45,17969.45,17914.09,17914.09,5507568, 0000
50SherkatGeymat,d,20060125,000000,17914.01,17956.26,17911.52,17956.26,8687429, 0000
50SherkatGeymat,d,20060128,000000,18001.40,18001.40,17984.18,17984.18,3887885, 0000
50SherkatGeymat,d,20060129,000000,18066.34,18119.05,18066.34,18106.33,4903249, 0000
50SherkatGeymat,d,20060130,000000,18115.75,18119.37,18091.67,18091.67,5871596, 0000
50SherkatGeymat,d,20060131,000000,18091.75,18091.75,17824.49,17824.49,10269321, 0000
50SherkatGeymat,d,20060201,000000,17764.99,17764.99,17746.30,17746.30,4800752, 0000
50SherkatGeymat,d,20060204,000000,17730.60,17730.60,17593.55,17593.55,4508592, 0000
50SherkatGeymat,d,20060205,000000,17593.55,17593.55,17346.34,17346.34,7790113, 0000
50SherkatGeymat,d,20060206,000000,17248.82,17248.82,17174.66,17174.66,9007558, 0000
50SherkatGeymat,d,20060207,000000,17140.84,17140.84,17117.00,17117.00,4949273, 0000
50SherkatGeymat,d,20060212,000000,17098.40,17098.40,17020.69,17020.69,5150234, 0000
50SherkatGeymat,d,20060213,000000,17020.77,17020.77,16839.35,16839.35,6731157, 0000
50SherkatGeymat,d,20060214,000000,16819.38,16819.38,16761.89,16761.89,7808968, 0000
50SherkatGeymat,d,20060215,000000,16762.05,16762.05,16730.40,16761.97,5174782, 0000
50SherkatGeymat,d,20060218,000000,16760.04,16776.95,16755.69,16773.72,3931246, 0000
50SherkatGeymat,d,20060219,000000,16774.77,17005.73,16774.45,16973.66,3158970, 0000
50SherkatGeymat,d,20060220,000000,16973.83,16983.10,16955.76,16965.04,3769254, 0000
50SherkatGeymat,d,20060221,000000,16953.56,16966.42,16953.56,16966.42,9419590, 0000
50SherkatGeymat,d,20060222,000000,16966.50,16968.70,16963.08,16968.70,5307187, 0000
50SherkatGeymat,d,20060225,000000,16976.35,16977.00,16972.12,16977.00,4198697, 0000
50SherkatGeymat,d,20060226,000000,16977.24,16996.45,16977.24,16988.15,3405312, 0000
50SherkatGeymat,d,20060227,000000,16994.01,17020.29,16994.01,16998.32,3904428, 0000
50SherkatGeymat,d,20060228,000000,17056.75,17068.31,17056.75,17060.01,7608974, 0000
50SherkatGeymat,d,20060301,000000,17053.50,17053.50,16990.89,16990.89,4461375, 0000
50SherkatGeymat,d,20060304,000000,16991.06,16991.06,16865.76,16865.76,7028469, 0000
50SherkatGeymat,d,20060305,000000,16835.00,16835.00,16791.23,16791.23,6939622, 0000
50SherkatGeymat,d,20060306,000000,16778.64,16778.64,16760.56,16760.56,11378717, 0000
50SherkatGeymat,d,20060307,000000,16795.59,16820.59,16795.59,16820.59,11979846, 0000
50SherkatGeymat,d,20060308,000000,16790.00,16792.10,16776.55,16792.10,4794863, 0000
50SherkatGeymat,d,20060311,000000,16792.19,16792.19,16744.91,16744.91,5713086, 0000
50SherkatGeymat,d,20060312,000000,16723.33,16723.33,16697.90,16697.90,4197066, 0000
50SherkatGeymat,d,20060313,000000,16688.73,16688.73,16671.78,16671.78,6026350, 0000
50SherkatGeymat,d,20060314,000000,16660.94,16660.94,16641.37,16641.37,3445886, 0000
50SherkatGeymat,d,20060315,000000,16634.38,16646.61,16634.38,16645.56,3897906, 0000
50SherkatGeymat,d,20060318,000000,16636.91,16644.25,16363.07,16363.07,104343053, 0000
50SherkatGeymat,d,20060319,000000,16360.80,16418.20,16298.48,16298.48,208700026, 0000
50SherkatGeymat,d,20060325,000000,16342.67,16342.67,16342.67,16342.67,3962312, 0000
50SherkatGeymat,d,20060326,000000,16398.16,16398.16,16398.16,16398.16,51940756, 0000
50SherkatGeymat,d,20060327,000000,16467.02,16467.02,16467.02,16467.02,54895959, 0000
50SherkatGeymat,d,20060328,000000,16528.84,16528.84,16528.84,16528.84,9488187, 0000
50SherkatGeymat,d,20060403,000000,16530.63,16530.63,16513.79,16521.00,8788664, 0000
50SherkatGeymat,d,20060404,000000,16522.88,16523.23,16501.32,16501.32,14442465, 0000
50SherkatGeymat,d,20060405,000000,16501.76,16503.37,16501.76,16503.37,9929425, 0000
50SherkatGeymat,d,20060408,000000,16541.40,16541.40,16534.90,16534.90,13153717, 0000
50SherkatGeymat,d,20060409,000000,16546.21,16600.29,16546.21,16600.29,12876430, 0000
50SherkatGeymat,d,20060410,000000,16604.30,16604.56,16579.35,16579.35,12801325, 0000
50SherkatGeymat,d,20060411,000000,16587.55,16587.55,16544.08,16544.08,20671683, 0000
50SherkatGeymat,d,20060412,000000,16538.11,16566.70,16538.11,16566.70,11185529, 0000
50SherkatGeymat,d,20060415,000000,16614.72,16614.72,16606.88,16606.88,7963589, 0000
50SherkatGeymat,d,20060417,000000,16607.50,16618.55,16601.80,16618.55,13996155, 0000
50SherkatGeymat,d,20060418,000000,16619.17,16622.91,16570.36,16570.36,12038008, 0000
50SherkatGeymat,d,20060419,000000,16585.77,16586.75,16577.30,16577.30,13322408, 0000
50SherkatGeymat,d,20060422,000000,16604.83,16615.34,16604.83,16614.54,27829857, 0000
50SherkatGeymat,d,20060423,000000,16635.12,16650.62,16635.12,16650.62,9565164, 0000
50SherkatGeymat,d,20060424,000000,16648.03,16648.03,16638.15,16641.00,9131558, 0000
50SherkatGeymat,d,20060425,000000,16614.54,16622.38,16614.54,16622.38,8237205, 0000
50SherkatGeymat,d,20060426,000000,16613.83,16613.83,16586.75,16586.75,6811486, 0000
50SherkatGeymat,d,20060429,000000,16586.12,16586.12,16572.32,16582.03,5231222, 0000
50SherkatGeymat,d,20060430,000000,16573.30,16579.98,16573.30,16577.21,14996576, 0000
50SherkatGeymat,d,20060501,000000,16585.23,16585.23,16572.49,16578.28,123378214, 0000
50SherkatGeymat,d,20060502,000000,16578.91,16603.49,16578.91,16603.49,5049299, 0000
50SherkatGeymat,d,20060503,000000,16605.54,16627.19,16605.54,16627.19,4288060, 0000
50SherkatGeymat,d,20060506,000000,16628.88,16635.12,16628.88,16631.73,7281445, 0000
50SherkatGeymat,d,20060507,000000,16637.97,16649.37,16637.97,16649.37,6272252, 0000
50SherkatGeymat,d,20060508,000000,16660.95,16674.22,16660.33,16674.22,7541295, 0000
50SherkatGeymat,d,20060509,000000,16674.58,16693.20,16674.58,16693.20,6508190, 0000
50SherkatGeymat,d,20060510,000000,16697.38,16734.18,16697.38,16734.18,9956571, 0000
50SherkatGeymat,d,20060513,000000,16742.55,16776.04,16742.55,16776.04,8329531, 0000
50SherkatGeymat,d,20060514,000000,16800.18,16808.56,16799.38,16808.56,18133793, 0000
50SherkatGeymat,d,20060515,000000,16805.80,16824.68,16801.97,16824.68,84029324, 0000
50SherkatGeymat,d,20060516,000000,16827.71,16827.71,16796.80,16796.80,12477475, 0000
50SherkatGeymat,d,20060517,000000,16790.12,16943.69,16790.12,16916.88,23045498, 0000
50SherkatGeymat,d,20060520,000000,16933.54,16933.89,16925.88,16933.89,13306335, 0000
50SherkatGeymat,d,20060521,000000,16939.68,16939.68,16920.71,16920.71,16492376, 0000
50SherkatGeymat,d,20060522,000000,16901.56,16903.07,16879.82,16879.82,14319518, 0000
50SherkatGeymat,d,20060523,000000,16874.48,16874.48,16855.24,16856.75,16100184, 0000
50SherkatGeymat,d,20060524,000000,16839.65,16839.65,16828.96,16828.96,22089992, 0000
50SherkatGeymat,d,20060527,000000,16902.57,16902.57,16902.57,16902.57,11932717, 0000
50SherkatGeymat,d,20060528,000000,16918.04,16924.41,16872.36,16872.36,21881309, 0000
50SherkatGeymat,d,20060529,000000,16891.10,16893.29,16885.37,16893.29,24224241, 0000
50SherkatGeymat,d,20060530,000000,16898.66,16907.76,16895.93,16904.12,26516940, 0000
50SherkatGeymat,d,20060531,000000,16931.42,16942.88,16931.42,16938.15,21067650, 0000
50SherkatGeymat,d,20060603,000000,16932.87,16932.87,16917.22,16924.50,18443357, 0000
50SherkatGeymat,d,20060606,000000,16899.93,16899.93,16891.92,16895.65,10770082, 0000
50SherkatGeymat,d,20060607,000000,16931.69,16934.97,16898.47,16898.47,15698369, 0000
50SherkatGeymat,d,20060610,000000,16914.49,16940.97,16914.49,16940.97,40059210, 0000
50SherkatGeymat,d,20060611,000000,16976.73,17008.77,16970.09,16970.09,22831052, 0000
50SherkatGeymat,d,20060612,000000,16973.28,17044.17,16973.28,17044.17,17638156, 0000
50SherkatGeymat,d,20060613,000000,17040.07,17868.72,17040.07,17868.72,17967580, 0000
50SherkatGeymat,d,20060614,000000,17872.36,17872.36,17819.22,17819.22,11399297, 0000
50SherkatGeymat,d,20060617,000000,17819.31,17823.22,17786.00,17786.00,221816091, 0000
50SherkatGeymat,d,20060618,000000,17783.09,17783.09,17727.49,17727.49,13452575, 0000
50SherkatGeymat,d,20060619,000000,17799.20,17809.57,17799.20,17808.29,11467605, 0000
50SherkatGeymat,d,20060620,000000,17881.71,17885.18,17878.79,17885.18,14030094, 0000
50SherkatGeymat,d,20060621,000000,17903.15,17903.15,17871.68,17877.06,17939566, 0000
50SherkatGeymat,d,20060624,000000,17899.13,17899.13,17866.57,17898.59,14995041, 0000
50SherkatGeymat,d,20060625,000000,17905.88,18018.26,17905.88,18018.26,7733773, 0000
50SherkatGeymat,d,20060626,000000,18034.04,18088.49,18034.04,18088.49,19788298, 0000
50SherkatGeymat,d,20060627,000000,18113.39,18113.39,18088.03,18088.03,11988870, 0000
50SherkatGeymat,d,20060628,000000,18100.80,18108.92,18073.44,18073.44,4441960, 0000
50SherkatGeymat,d,20060701,000000,18083.57,18084.57,18010.41,18010.41,2767412, 0000
50SherkatGeymat,d,20060702,000000,17992.90,18174.23,17956.14,18145.41,8644801, 0000
50SherkatGeymat,d,20060703,000000,18145.50,18208.71,18137.75,18137.75,14993367, 0000
50SherkatGeymat,d,20060704,000000,18156.44,18174.05,18154.89,18154.89,12379085, 0000
50SherkatGeymat,d,20060705,000000,18201.78,18370.06,18191.74,18370.06,9292000, 0000
50SherkatGeymat,d,20060708,000000,18383.66,18419.32,18383.66,18384.39,8633175, 0000
50SherkatGeymat,d,20060709,000000,18429.90,18429.90,18380.19,18380.19,7332109, 0000
50SherkatGeymat,d,20060710,000000,18361.76,18386.21,18360.12,18374.08,15162279, 0000
50SherkatGeymat,d,20060711,000000,18343.70,18392.59,18343.70,18390.77,15349666, 0000
50SherkatGeymat,d,20060712,000000,18402.81,18429.17,18402.81,18429.17,18683556, 0000
50SherkatGeymat,d,20060715,000000,18429.08,18429.08,18346.44,18346.44,11094105, 0000
50SherkatGeymat,d,20060716,000000,18323.64,18323.64,18288.89,18288.89,13821374, 0000
50SherkatGeymat,d,20060717,000000,18285.78,18285.78,18279.95,18279.95,9141251, 0000
50SherkatGeymat,d,20060718,000000,18279.13,18340.97,18279.13,18340.97,3655465, 0000
50SherkatGeymat,d,20060719,000000,18355.38,18366.78,18355.38,18366.78,5394104, 0000
50SherkatGeymat,d,20060722,000000,18373.62,18399.71,18342.24,18399.71,4467488, 0000
50SherkatGeymat,d,20060723,000000,18399.53,18424.43,18397.34,18424.43,7420969, 0000
50SherkatGeymat,d,20060724,000000,18439.93,18445.68,18018.24,18018.24,12799788, 0000
50SherkatGeymat,d,20060725,000000,18042.28,18079.13,18042.28,18079.13,14963505, 0000
50SherkatGeymat,d,20060726,000000,18143.90,18151.17,17842.71,17859.27,15072355, 0000
50SherkatGeymat,d,20060729,000000,17885.83,18005.00,17878.05,18005.00,18776722, 0000
50SherkatGeymat,d,20060730,000000,18005.19,18087.72,18005.19,18087.72,22375079, 0000
50SherkatGeymat,d,20060731,000000,18110.67,18110.67,18080.14,18106.05,99602747, 0000
50SherkatGeymat,d,20060801,000000,18163.69,18163.69,18142.32,18142.32,22873303, 0000
50SherkatGeymat,d,20060802,000000,18142.50,18198.39,18142.50,18156.10,20720656, 0000
50SherkatGeymat,d,20060805,000000,18190.25,18248.54,18190.25,18248.54,102855980, 0000
50SherkatGeymat,d,20060806,000000,18286.29,18308.22,18286.29,18308.22,23342163, 0000
50SherkatGeymat,d,20060807,000000,18352.73,18387.98,18352.73,18387.98,16694821, 0000
50SherkatGeymat,d,20060809,000000,18427.95,18427.95,18390.29,18390.29,77159735, 0000
50SherkatGeymat,d,20060812,000000,18384.19,18384.46,18384.19,18384.46,27059764, 0000
50SherkatGeymat,d,20060813,000000,18384.74,18384.74,18355.41,18355.41,25263326, 0000
50SherkatGeymat,d,20060814,000000,18359.85,18409.08,18359.85,18409.08,17769994, 0000
50SherkatGeymat,d,20060815,000000,18431.93,18482.92,18431.93,18482.92,75095795, 0000
50SherkatGeymat,d,20060816,000000,18509.75,18537.79,63.94,63.94,71945253, 0000
50SherkatGeymat,d,20060819,000000,18547.78,18547.78,18508.55,18508.55,13404609, 0000
50SherkatGeymat,d,20060820,000000,18503.83,18510.67,18489.21,18510.67,70780872, 0000
50SherkatGeymat,d,20060821,000000,18524.55,18524.55,18509.29,18521.22,10467526, 0000
50SherkatGeymat,d,20060823,000000,18556.29,18556.29,18547.78,18547.87,72526007, 0000
50SherkatGeymat,d,20060826,000000,18561.75,18580.07,18561.75,18580.07,53045929, 0000
50SherkatGeymat,d,20060827,000000,18581.64,18610.70,18581.64,18610.70,69290438, 0000
50SherkatGeymat,d,20060828,000000,18621.43,18681.95,18621.43,18681.95,32682728, 0000
50SherkatGeymat,d,20060829,000000,18702.30,18759.11,18702.30,18759.11,11163891, 0000
50SherkatGeymat,d,20060830,000000,18811.21,18815.74,18801.49,18801.49,11080512, 0000
50SherkatGeymat,d,20060902,000000,18823.14,18863.21,18823.14,18863.21,15088553, 0000
50SherkatGeymat,d,20060903,000000,18884.31,18952.87,18884.31,18952.87,13569547, 0000
50SherkatGeymat,d,20060904,000000,18963.51,19039.66,18947.69,18947.69,22849307, 0000
50SherkatGeymat,d,20060905,000000,18947.87,19037.72,18947.87,19037.72,19618658, 0000
50SherkatGeymat,d,20060906,000000,19078.43,19109.61,19078.43,19108.87,364481923, 0000
50SherkatGeymat,d,20060910,000000,19129.23,19152.36,19129.23,19152.36,18482992, 0000
50SherkatGeymat,d,20060911,000000,19199.83,19225.74,19199.83,19215.74,30184534, 0000
50SherkatGeymat,d,20060912,000000,19257.20,19271.08,19257.20,19271.08,18873593, 0000
50SherkatGeymat,d,20060913,000000,19290.60,19374.06,19290.60,19374.06,27252974, 0000
50SherkatGeymat,d,20060916,000000,19398.77,19505.36,19398.77,19505.36,19576628, 0000
50SherkatGeymat,d,20060917,000000,19505.91,19627.77,19505.91,19627.77,30816833, 0000
50SherkatGeymat,d,20060918,000000,19639.06,19649.24,19628.42,19649.24,68624878, 0000
50SherkatGeymat,d,20060919,000000,19654.24,19668.86,19627.59,19627.59,31457888, 0000
50SherkatGeymat,d,20060920,000000,19596.69,19635.55,19583.45,19635.55,43534548, 0000
50SherkatGeymat,d,20060923,000000,19678.11,19688.01,19677.19,19688.01,17188224, 0000
50SherkatGeymat,d,20060924,000000,19712.25,19764.25,19712.25,19758.70,15039267, 0000
50SherkatGeymat,d,20060925,000000,19748.25,19752.32,19736.87,19752.32,12464867, 0000
50SherkatGeymat,d,20060926,000000,19741.77,19778.13,19741.77,19756.85,14021281, 0000
50SherkatGeymat,d,20060927,000000,19786.92,19830.97,19786.92,19825.14,14771479, 0000
50SherkatGeymat,d,20060930,000000,19841.98,19851.05,19839.76,19851.05,15997158, 0000
50SherkatGeymat,d,20061001,000000,19875.38,19887.60,19875.38,19884.82,22887608, 0000
50SherkatGeymat,d,20061002,000000,19911.84,19913.78,19901.94,19913.78,13352306, 0000
50SherkatGeymat,d,20061003,000000,19945.52,19945.52,19927.11,19927.11,101319215, 0000
50SherkatGeymat,d,20061004,000000,19925.26,21035.01,19893.89,21035.01,39596506, 0000
50SherkatGeymat,d,20061007,000000,21083.93,21085.03,20980.77,20980.77,16434152, 0000
50SherkatGeymat,d,20061008,000000,20992.02,20992.02,20877.81,20877.81,27858334, 0000
50SherkatGeymat,d,20061009,000000,20847.38,20967.71,20825.88,20967.71,15258076, 0000
50SherkatGeymat,d,20061010,000000,20947.92,20947.92,20880.22,20880.22,20037451, 0000
50SherkatGeymat,d,20061011,000000,20868.67,20868.67,20834.72,20834.72,28939010, 0000
50SherkatGeymat,d,20061014,000000,20848.08,20854.01,20808.91,20808.91,7821795, 0000
50SherkatGeymat,d,20061016,000000,20803.58,20803.58,20761.10,20761.10,9753046, 0000
50SherkatGeymat,d,20061017,000000,20708.86,20727.95,20708.86,20727.95,18649497, 0000
50SherkatGeymat,d,20061018,000000,20735.98,20772.65,20724.23,20724.23,6613985, 0000
50SherkatGeymat,d,20061021,000000,20728.65,20737.09,20721.52,20728.95,4218266, 0000
50SherkatGeymat,d,20061022,000000,20683.75,20699.22,20683.75,20692.69,6673804, 0000
50SherkatGeymat,d,20061023,000000,20743.22,20763.71,20739.10,20752.86,15305365, 0000
50SherkatGeymat,d,20061028,000000,20794.34,20794.34,20762.50,20762.50,8739409, 0000
50SherkatGeymat,d,20061029,000000,20723.23,20723.23,20663.56,20668.69,10840446, 0000
50SherkatGeymat,d,20061030,000000,20617.96,20727.45,20617.96,20727.45,5263813, 0000
50SherkatGeymat,d,20061031,000000,20786.01,20786.01,20737.29,20737.29,6897625, 0000
50SherkatGeymat,d,20061101,000000,20720.21,20720.21,20720.21,20720.21,12999473, 0000
50SherkatGeymat,d,20061104,000000,20723.53,20758.18,20677.43,20677.43,22062475, 0000
50SherkatGeymat,d,20061105,000000,20653.12,20653.12,20571.45,20572.56,16758657, 0000
50SherkatGeymat,d,20061106,000000,20563.42,20563.42,20543.03,20543.03,8471169, 0000
50SherkatGeymat,d,20061107,000000,20543.13,20555.48,20543.13,20555.48,7314913, 0000
50SherkatGeymat,d,20061108,000000,20584.21,20622.78,20584.21,20622.78,9996999, 0000
50SherkatGeymat,d,20061111,000000,20634.43,20787.81,20634.13,20767.93,35920059, 0000
50SherkatGeymat,d,20061112,000000,20778.27,20778.27,20754.37,20754.37,25714828, 0000
50SherkatGeymat,d,20061113,000000,20701.23,20701.73,20695.20,20701.73,37795905, 0000
50SherkatGeymat,d,20061114,000000,20681.95,20687.27,20653.72,20687.27,80006846, 0000
50SherkatGeymat,d,20061115,000000,20714.49,20718.81,20708.76,20708.76,18970719, 0000
50SherkatGeymat,d,20061118,000000,20726.44,20726.44,20706.96,20706.96,67286362, 0000
50SherkatGeymat,d,20061119,000000,20710.47,20710.47,20677.73,20677.73,21941601, 0000
50SherkatGeymat,d,20061120,000000,20695.91,20695.91,20626.00,20626.00,22225531, 0000
50SherkatGeymat,d,20061121,000000,20610.73,20610.73,20571.25,20571.25,17560659, 0000
50SherkatGeymat,d,20061122,000000,20578.59,20635.34,20575.37,20635.34,68583640, 0000
50SherkatGeymat,d,20061125,000000,20654.62,20835.43,20654.62,20835.43,16855655, 0000
50SherkatGeymat,d,20061126,000000,20833.02,20850.29,20833.02,20850.29,64587307, 0000
50SherkatGeymat,d,20061127,000000,20868.37,20882.74,20863.05,20876.51,26984197, 0000
50SherkatGeymat,d,20061128,000000,20915.38,21318.77,20915.38,21318.77,30013209, 0000
50SherkatGeymat,d,20061129,000000,21333.74,21425.54,21330.12,21425.54,64250675, 0000
50SherkatGeymat,d,20061202,000000,21467.73,21476.67,21448.55,21455.78,22396206, 0000
50SherkatGeymat,d,20061203,000000,21468.94,21468.94,21395.71,21423.94,47886792, 0000
50SherkatGeymat,d,20061204,000000,21388.38,21388.38,21371.20,21371.20,64311455, 0000
50SherkatGeymat,d,20061205,000000,21394.41,21394.41,21367.49,21371.30,25440115, 0000
50SherkatGeymat,d,20061206,000000,21370.40,21415.70,21370.40,21415.70,23851866, 0000
50SherkatGeymat,d,20061209,000000,21451.96,21472.15,21446.84,21472.15,17426024, 0000
50SherkatGeymat,d,20061210,000000,21487.62,21495.45,21424.34,21424.34,51542635, 0000
50SherkatGeymat,d,20061211,000000,21426.65,21426.65,21379.54,21385.47,50826170, 0000
50SherkatGeymat,d,20061212,000000,21388.98,21398.32,21353.73,21353.73,26028819, 0000
50SherkatGeymat,d,20061213,000000,21362.66,21362.66,21323.79,21323.79,27914068, 0000
50SherkatGeymat,d,20061216,000000,21327.11,21451.66,21319.67,21451.66,23627757, 0000
50SherkatGeymat,d,20061217,000000,21451.06,21489.83,21451.06,21489.83,21286112, 0000
50SherkatGeymat,d,20061218,000000,21523.28,21555.62,21373.21,21373.21,33708286, 0000
50SherkatGeymat,d,20061219,000000,21388.18,21408.37,21377.83,21408.37,18829307, 0000
50SherkatGeymat,d,20061220,000000,21427.45,21822.71,21427.45,21822.71,21946097, 0000
50SherkatGeymat,d,20061223,000000,21826.72,21826.72,21820.09,21822.81,11552811, 0000
50SherkatGeymat,d,20061224,000000,21829.84,21829.84,21781.82,21803.52,70635045, 0000
50SherkatGeymat,d,20061225,000000,21804.52,22145.44,21764.95,22110.58,15710519, 0000
50SherkatGeymat,d,20061226,000000,22125.75,22125.75,21965.74,21965.74,6802569, 0000
50SherkatGeymat,d,20061227,000000,21944.04,21969.76,21944.04,21951.38,85604731, 0000
50SherkatGeymat,d,20061230,000000,21933.60,21998.28,21933.60,21998.28,31200748, 0000
50SherkatGeymat,d,20070101,000000,22001.40,22001.40,21874.64,21874.64,10029655, 0000
50SherkatGeymat,d,20070102,000000,21855.55,21855.55,21715.23,21773.99,13190545, 0000
50SherkatGeymat,d,20070103,000000,21876.14,21935.10,21875.74,21935.10,20486038, 0000
50SherkatGeymat,d,20070106,000000,21929.28,21935.10,21886.09,21886.09,6584504, 0000
50SherkatGeymat,d,20070107,000000,21885.99,21885.99,21787.75,21787.75,26176293, 0000
50SherkatGeymat,d,20070109,000000,21765.35,21767.06,21668.72,21668.72,238638112, 0000
50SherkatGeymat,d,20070110,000000,21663.90,21663.90,21620.91,21620.91,9350346, 0000
50SherkatGeymat,d,20070113,000000,21614.58,21614.58,21584.95,21588.17,33617864, 0000
50SherkatGeymat,d,20070114,000000,21612.57,21612.57,21596.40,21596.40,78590099, 0000
50SherkatGeymat,d,20070115,000000,21590.48,21598.61,21588.06,21598.61,8655957, 0000
50SherkatGeymat,d,20070116,000000,21598.91,21608.25,21557.43,21557.43,11804846, 0000
50SherkatGeymat,d,20070117,000000,21554.31,21554.31,21509.01,21509.01,14072463, 0000
50SherkatGeymat,d,20070120,000000,21508.41,21761.43,21481.79,21529.08,7918070, 0000
50SherkatGeymat,d,20070121,000000,21512.33,21523.73,21499.92,21523.73,19369734, 0000
50SherkatGeymat,d,20070122,000000,21523.73,21523.73,21508.80,21508.80,11442575, 0000
50SherkatGeymat,d,20070123,000000,21509.00,21525.34,21484.78,21484.78,16594828, 0000
50SherkatGeymat,d,20070124,000000,21470.96,21470.96,21416.67,21416.67,7648059, 0000
50SherkatGeymat,d,20070127,000000,21414.65,21414.65,21305.68,21305.68,6737854, 0000
50SherkatGeymat,d,20070128,000000,21293.37,21293.37,21275.45,21275.45,80796280, 0000
50SherkatGeymat,d,20070131,000000,21275.45,21293.51,21270.89,21293.51,24476278, 0000
50SherkatGeymat,d,20070203,000000,21300.40,21319.57,21300.40,21318.05,16195706, 0000
50SherkatGeymat,d,20070204,000000,21322.51,21324.44,21317.34,21324.44,180828488, 0000
50SherkatGeymat,d,20070205,000000,21333.67,21339.86,21322.31,21322.31,29864904, 0000
50SherkatGeymat,d,20070206,000000,21322.31,21322.31,21274.74,21299.90,35484561, 0000
50SherkatGeymat,d,20070207,000000,21300.40,21316.33,21300.40,21312.57,51840686, 0000
50SherkatGeymat,d,20070210,000000,21325.15,21367.04,21325.15,21367.04,46197650, 0000
50SherkatGeymat,d,20070212,000000,21373.63,21421.51,21373.63,21421.51,5367649, 0000
50SherkatGeymat,d,20070213,000000,21448.18,21501.64,21448.18,21501.64,13643533, 0000
50SherkatGeymat,d,20070214,000000,21549.00,21564.11,21548.50,21564.11,18222051, 0000
50SherkatGeymat,d,20070217,000000,21572.84,21584.50,21562.19,21573.85,41233739, 0000
50SherkatGeymat,d,20070218,000000,21570.71,21570.71,21553.06,21556.20,137928932, 0000
50SherkatGeymat,d,20070219,000000,21555.19,21580.55,21552.35,21580.55,214245905, 0000
50SherkatGeymat,d,20070220,000000,21575.68,21629.84,21575.68,21629.84,8627120, 0000
50SherkatGeymat,d,20070221,000000,21633.09,21675.08,21633.09,21675.08,10716340, 0000
50SherkatGeymat,d,20070224,000000,21667.88,21733.50,21542.37,21542.37,11870346, 0000
50SherkatGeymat,d,20070225,000000,21592.06,21595.39,21498.53,21498.53,15823681, 0000
50SherkatGeymat,d,20070226,000000,21502.90,21511.65,21502.90,21504.67,8521821, 0000
50SherkatGeymat,d,20070227,000000,21513.84,21564.87,21513.84,21564.87,9726453, 0000
50SherkatGeymat,d,20070228,000000,21603.93,21617.16,21587.16,21587.16,10480628, 0000
50SherkatGeymat,d,20070303,000000,21582.58,21652.47,21582.58,21636.53,17929414, 0000
50SherkatGeymat,d,20070304,000000,21640.38,21640.38,21592.58,21592.99,18142292, 0000
50SherkatGeymat,d,20070305,000000,21607.37,21607.37,21580.39,21580.39,7332501, 0000
50SherkatGeymat,d,20070306,000000,21580.29,21580.29,21566.23,21572.79,17605514, 0000
50SherkatGeymat,d,20070307,000000,21582.99,21593.41,21582.99,21592.79,115939805, 0000
50SherkatGeymat,d,20070311,000000,21596.43,21596.43,21566.75,21566.75,544129647, 0000
50SherkatGeymat,d,20070312,000000,21568.31,21572.37,21538.42,21566.33,124339610, 0000
50SherkatGeymat,d,20070313,000000,21566.54,21576.75,21488.59,21488.59,280216150, 0000
50SherkatGeymat,d,20070314,000000,21486.19,21515.17,21486.19,21515.17,202033930, 0000
50SherkatGeymat,d,20070317,000000,21520.71,21536.30,21520.71,21532.85,24636805, 0000
50SherkatGeymat,d,20070319,000000,21542.16,21551.68,21507.32,21507.32,20771960, 0000
50SherkatGeymat,d,20070325,000000,21508.16,21510.46,21500.83,21500.83,11393470, 0000
50SherkatGeymat,d,20070326,000000,21502.40,21528.24,21502.40,21526.99,8102414, 0000
50SherkatGeymat,d,20070327,000000,21527.83,21566.54,21527.83,21566.54,5163423, 0000
50SherkatGeymat,d,20070328,000000,21569.05,21591.02,21560.36,21591.02,6482582, 0000
50SherkatGeymat,d,20070331,000000,21636.73,21636.73,21636.73,21636.73,5515622, 0000
50SherkatGeymat,d,20070403,000000,21642.38,21656.93,21642.38,21656.93,8803966, 0000
50SherkatGeymat,d,20070404,000000,21660.17,21666.03,21660.17,21666.03,17887852, 0000
50SherkatGeymat,d,20070407,000000,21662.68,21683.60,21636.85,21636.85,18708675, 0000
50SherkatGeymat,d,20070408,000000,21613.56,21630.03,21611.99,21628.04,24512648, 0000
50SherkatGeymat,d,20070409,000000,21637.37,21637.37,21590.70,21590.70,21080197, 0000
50SherkatGeymat,d,20070410,000000,21583.04,21583.04,21553.77,21557.55,16739971, 0000
50SherkatGeymat,d,20070411,000000,21558.18,21567.31,21543.18,21567.31,14150975, 0000
50SherkatGeymat,d,20070414,000000,21553.98,21577.69,21549.89,21577.69,17480526, 0000
50SherkatGeymat,d,20070415,000000,21585.87,21600.45,21581.05,21581.05,21468271, 0000
50SherkatGeymat,d,20070416,000000,21584.30,21584.30,21547.38,21547.38,11768076, 0000
50SherkatGeymat,d,20070417,000000,21545.17,21545.17,21505.21,21505.21,12615890, 0000
50SherkatGeymat,d,20070418,000000,21497.66,21497.66,21424.55,21424.55,10973200, 0000
50SherkatGeymat,d,20070421,000000,21426.23,21460.63,21426.23,21457.90,19271983, 0000
50SherkatGeymat,d,20070422,000000,21466.61,21499.55,21466.61,21499.55,18094885, 0000
50SherkatGeymat,d,20070423,000000,21498.71,21498.71,21416.58,21416.58,26514286, 0000
50SherkatGeymat,d,20070424,000000,21420.88,21591.85,21420.88,21576.33,395695518, 0000
50SherkatGeymat,d,20070425,000000,21577.59,21577.59,21494.08,21494.08,31455261, 0000
50SherkatGeymat,d,20070428,000000,21493.87,21493.87,21437.33,21437.33,39588525, 0000
50SherkatGeymat,d,20070429,000000,21452.12,21452.12,21408.69,21408.69,32150200, 0000
50SherkatGeymat,d,20070430,000000,21417.71,21417.71,21385.30,21385.30,48508289, 0000
50SherkatGeymat,d,20070501,000000,21383.52,21389.08,21383.52,21389.08,30965691, 0000
50SherkatGeymat,d,20070502,000000,21392.33,21392.33,21385.09,21385.09,21430728, 0000
50SherkatGeymat,d,20070505,000000,21383.52,21473.73,21383.10,21449.19,37688922, 0000
50SherkatGeymat,d,20070506,000000,21437.02,21437.02,21232.23,21232.23,32691938, 0000
50SherkatGeymat,d,20070507,000000,21218.15,21218.15,21154.10,21154.10,39656090, 0000
50SherkatGeymat,d,20070508,000000,21136.98,21165.13,21136.35,21143.18,29128779, 0000
50SherkatGeymat,d,20070509,000000,21143.92,21177.10,21140.24,21177.10,45832036, 0000
50SherkatGeymat,d,20070512,000000,21178.15,21180.04,20214.30,20214.30,29031354, 0000
50SherkatGeymat,d,20070513,000000,20254.83,20257.77,20241.70,20249.16,22897194, 0000
50SherkatGeymat,d,20070514,000000,20252.31,20255.14,20228.79,20228.79,38620397, 0000
50SherkatGeymat,d,20070515,000000,20237.08,20237.08,20102.04,20102.04,24683838, 0000
50SherkatGeymat,d,20070516,000000,20134.07,20137.22,20109.50,20137.22,32091537, 0000
50SherkatGeymat,d,20070519,000000,20140.37,20140.37,20117.27,20117.27,38277566, 0000
50SherkatGeymat,d,20070520,000000,20102.99,20102.99,20086.82,20086.82,52119028, 0000
50SherkatGeymat,d,20070521,000000,20117.48,20117.59,20078.94,20078.94,12149199, 0000
50SherkatGeymat,d,20070522,000000,20111.29,20111.29,20101.94,20101.94,9600079, 0000
50SherkatGeymat,d,20070523,000000,20098.79,20098.79,20070.65,20070.65,10329739, 0000
50SherkatGeymat,d,20070526,000000,20070.75,20073.16,20025.39,20025.39,16750693, 0000
50SherkatGeymat,d,20070527,000000,20025.60,20035.78,19728.11,19728.11,10302044, 0000
50SherkatGeymat,d,20070528,000000,19728.22,19744.91,19719.40,19744.91,14288841, 0000
50SherkatGeymat,d,20070529,000000,19745.12,19798.26,19744.91,19798.26,8679476, 0000
50SherkatGeymat,d,20070530,000000,19798.15,19809.60,19792.38,19794.58,268586823, 0000
50SherkatGeymat,d,20070602,000000,19794.58,19813.27,19792.17,19796.68,13103461, 0000
50SherkatGeymat,d,20070603,000000,19796.89,19838.47,19785.66,19838.47,10355409, 0000
50SherkatGeymat,d,20070606,000000,19838.79,19858.53,19838.79,19853.39,7312856, 0000
50SherkatGeymat,d,20070609,000000,19853.60,19865.99,19847.40,19847.40,12237802, 0000
50SherkatGeymat,d,20070610,000000,19847.51,19856.75,19841.94,19856.01,11243406, 0000
50SherkatGeymat,d,20070611,000000,19856.01,19861.79,19796.58,19796.58,949048491, 0000
50SherkatGeymat,d,20070612,000000,19796.58,19798.78,19747.64,19747.64,41889005, 0000
50SherkatGeymat,d,20070613,000000,19747.75,19764.03,19732.84,19758.46,34034610, 0000
50SherkatGeymat,d,20070616,000000,19758.57,19800.36,19750.48,19754.89,23582263, 0000
50SherkatGeymat,d,20070617,000000,19754.89,19755.20,19670.15,19733.78,22329671, 0000
50SherkatGeymat,d,20070619,000000,19733.89,19741.34,19705.96,19705.96,23939980, 0000
50SherkatGeymat,d,20070620,000000,19706.06,19711.94,19695.98,19695.98,147764053, 0000
50SherkatGeymat,d,20070623,000000,19696.09,19718.98,19695.46,19710.89,17000532, 0000
50SherkatGeymat,d,20070624,000000,19711.10,19809.72,18850.19,18850.19,37451913, 0000
50SherkatGeymat,d,20070625,000000,18850.19,18850.19,18766.84,18766.84,28097381, 0000
50SherkatGeymat,d,20070626,000000,18766.84,18766.84,18624.11,18624.11,27841173, 0000
50SherkatGeymat,d,20070627,000000,18624.11,18624.11,18544.93,18544.93,20108692, 0000
50SherkatGeymat,d,20070630,000000,18544.93,18544.93,18488.65,18488.65,20265931, 0000
50SherkatGeymat,d,20070701,000000,18488.76,18493.36,18451.31,18493.36,21005203, 0000
50SherkatGeymat,d,20070702,000000,18493.36,18508.45,18482.13,18482.13,24552895, 0000
50SherkatGeymat,d,20070703,000000,18482.34,18536.69,18475.39,18536.69,580948314, 0000
50SherkatGeymat,d,20070704,000000,18537.02,18537.44,18499.57,18510.80,17273489, 0000
50SherkatGeymat,d,20070707,000000,18510.91,18514.87,18167.98,18167.98,24199324, 0000
50SherkatGeymat,d,20070708,000000,18168.19,18168.19,18094.40,18100.85,22606891, 0000
50SherkatGeymat,d,20070709,000000,18101.18,18103.97,18065.79,18079.34,56444852, 0000
50SherkatGeymat,d,20070710,000000,18079.45,18098.70,18076.01,18094.45,74736163, 0000
50SherkatGeymat,d,20070711,000000,18094.56,18096.32,18077.69,18077.69,35633521, 0000
50SherkatGeymat,d,20070714,000000,18077.80,18097.19,18038.15,18040.12,101500519, 0000
50SherkatGeymat,d,20070715,000000,18040.23,18041.00,17998.16,17998.16,35322722, 0000
50SherkatGeymat,d,20070716,000000,17998.27,18016.35,17985.13,17985.13,53369884, 0000
50SherkatGeymat,d,20070717,000000,17985.46,17985.46,17940.32,17953.03,29442271, 0000
50SherkatGeymat,d,20070718,000000,17953.36,17994.33,17947.77,17994.33,10937028, 0000
50SherkatGeymat,d,20070721,000000,17994.44,18172.56,17994.44,18153.39,16122597, 0000
50SherkatGeymat,d,20070722,000000,18153.72,18153.72,18129.84,18129.84,22260374, 0000
50SherkatGeymat,d,20070723,000000,18129.95,18143.09,17949.09,17949.09,12625235, 0000
50SherkatGeymat,d,20070724,000000,17949.42,17974.83,17921.70,17921.70,22264061, 0000
50SherkatGeymat,d,20070725,000000,17921.70,17982.37,17349.43,17349.43,51654549, 0000
50SherkatGeymat,d,20070729,000000,17349.43,17371.14,17332.79,17332.79,20824351, 0000
50SherkatGeymat,d,20070730,000000,17332.79,17381.74,17289.75,17289.75,18826522, 0000
50SherkatGeymat,d,20070731,000000,17289.75,17289.75,17252.88,17276.93,25040849, 0000
50SherkatGeymat,d,20070801,000000,17277.05,17332.42,17260.78,17332.42,34222607, 0000
50SherkatGeymat,d,20070804,000000,17332.66,17409.48,17324.53,17409.48,63787814, 0000
50SherkatGeymat,d,20070805,000000,17409.61,17417.13,17381.25,17417.13,32764049, 0000
50SherkatGeymat,d,20070806,000000,17417.50,17444.38,17356.59,17356.59,25721436, 0000
50SherkatGeymat,d,20070807,000000,17356.59,17394.81,17345.86,17350.05,122166502, 0000
50SherkatGeymat,d,20070808,000000,17350.30,17449.93,17350.30,17449.93,16903945, 0000
50SherkatGeymat,d,20070812,000000,17450.18,17581.50,17450.18,17581.50,16431478, 0000
50SherkatGeymat,d,20070813,000000,17581.62,17641.67,17575.09,17634.77,31555564, 0000
50SherkatGeymat,d,20070814,000000,17634.89,17747.59,17634.89,17747.59,55239219, 0000
50SherkatGeymat,d,20070815,000000,17747.84,17785.94,17747.84,17759.06,33778913, 0000
50SherkatGeymat,d,20070818,000000,17759.06,17759.06,17555.73,17555.73,114690308, 0000
50SherkatGeymat,d,20070819,000000,17555.73,17583.35,17541.18,17563.26,21829311, 0000
50SherkatGeymat,d,20070820,000000,17563.01,17583.40,17521.17,17521.17,26389505, 0000
50SherkatGeymat,d,20070821,000000,17521.42,17521.42,17233.26,17271.63,34522639, 0000
50SherkatGeymat,d,20070822,000000,17271.88,17276.73,17171.84,17171.84,24276478, 0000
50SherkatGeymat,d,20070825,000000,17172.21,17172.46,17067.56,17070.18,23650228, 0000
50SherkatGeymat,d,20070826,000000,17070.43,17074.91,17014.24,17014.24,23976159, 0000
50SherkatGeymat,d,20070827,000000,17014.12,17014.99,16990.07,16990.07,19078063, 0000
50SherkatGeymat,d,20070828,000000,16990.32,16990.32,16902.12,16902.12,19720694, 0000
50SherkatGeymat,d,20070901,000000,16902.24,16914.33,16855.65,16914.33,14728189, 0000
50SherkatGeymat,d,20070902,000000,16914.45,16996.05,16912.96,16996.05,9681116, 0000
50SherkatGeymat,d,20070903,000000,16996.18,17104.31,16996.18,17104.31,13937413, 0000
50SherkatGeymat,d,20070904,000000,17104.44,17174.20,17104.44,17136.83,18175913, 0000
50SherkatGeymat,d,20070905,000000,17137.08,17137.08,17083.01,17129.23,17783980, 0000
50SherkatGeymat,d,20070908,000000,17129.73,17269.01,17129.73,17269.01,21275660, 0000
50SherkatGeymat,d,20070909,000000,17269.26,17321.33,17269.26,17321.33,16593804, 0000
50SherkatGeymat,d,20070910,000000,17321.33,17333.29,17286.95,17333.29,32375873, 0000
50SherkatGeymat,d,20070911,000000,17333.29,17341.27,17315.35,17341.27,27492826, 0000
50SherkatGeymat,d,20070912,000000,17341.27,17396.58,17341.27,17386.61,161294301, 0000
50SherkatGeymat,d,20070915,000000,17386.61,17419.63,17386.61,17405.30,28511045, 0000
50SherkatGeymat,d,20070916,000000,17405.30,17410.91,17379.51,17379.51,15407014, 0000
50SherkatGeymat,d,20070917,000000,17379.51,17383.13,17343.51,17350.61,35016117, 0000
50SherkatGeymat,d,20070918,000000,17350.73,17359.70,17311.99,17311.99,32202986, 0000
50SherkatGeymat,d,20070919,000000,17312.24,17322.33,17297.17,17305.01,17465382, 0000
50SherkatGeymat,d,20070922,000000,17305.01,17348.12,17305.01,17348.12,40058503, 0000
50SherkatGeymat,d,20070923,000000,17348.12,17417.26,17348.12,17398.57,20693629, 0000
50SherkatGeymat,d,20070924,000000,17398.57,17416.51,17378.27,17378.27,25703087, 0000
50SherkatGeymat,d,20070925,000000,17378.39,17379.01,17335.66,17335.66,171423496, 0000
50SherkatGeymat,d,20070926,000000,17336.03,17339.40,17297.17,17297.17,132914240, 0000
50SherkatGeymat,d,20070929,000000,17297.17,17325.69,17297.17,17301.65,36084721, 0000
50SherkatGeymat,d,20070930,000000,17301.65,17325.20,17264.15,17272.62,35191752, 0000
50SherkatGeymat,d,20071001,000000,17272.75,17282.22,17228.02,17278.85,77474151, 0000
50SherkatGeymat,d,20071002,000000,17279.10,17279.10,17214.69,17243.72,25887557, 0000
50SherkatGeymat,d,20071006,000000,17244.09,17244.09,17213.95,17236.49,34627936, 0000
50SherkatGeymat,d,20071007,000000,17236.62,17236.62,17190.65,17225.16,30999879, 0000
50SherkatGeymat,d,20071008,000000,17225.28,17248.83,17193.02,17219.43,111394071, 0000
50SherkatGeymat,d,20071009,000000,17219.68,17222.29,17201.99,17202.86,186340809, 0000
50SherkatGeymat,d,20071010,000000,17202.86,17202.86,17147.92,17147.92,40301589, 0000
50SherkatGeymat,d,20071014,000000,17147.92,17164.49,17051.37,17051.37,60891232, 0000
50SherkatGeymat,d,20071015,000000,17051.62,17051.74,16944.48,16944.48,37591902, 0000
50SherkatGeymat,d,20071016,000000,16944.60,16944.60,16876.83,16876.83,37140920, 0000
50SherkatGeymat,d,20071017,000000,16876.70,16876.70,16830.24,16853.03,34309479, 0000
50SherkatGeymat,d,20071020,000000,16853.03,16884.93,16847.18,16879.20,41918752, 0000
50SherkatGeymat,d,20071021,000000,16879.20,16879.45,16803.33,16803.33,51938077, 0000
50SherkatGeymat,d,20071022,000000,16803.33,16805.94,16703.41,16703.41,52728993, 0000
50SherkatGeymat,d,20071023,000000,16703.41,16713.38,16661.80,16661.80,39315869, 0000
50SherkatGeymat,d,20071024,000000,16661.93,16664.54,16641.87,16641.87,25223427, 0000
50SherkatGeymat,d,20071027,000000,16641.99,16660.93,16602.75,16602.75,19532337, 0000
50SherkatGeymat,d,20071028,000000,16602.88,16612.84,16502.59,16502.59,175473409, 0000
50SherkatGeymat,d,20071029,000000,16502.71,16502.71,16417.25,16417.25,22447496, 0000
50SherkatGeymat,d,20071030,000000,16417.38,16417.38,16358.95,16358.95,45484903, 0000
50SherkatGeymat,d,20071031,000000,16358.95,16358.95,16297.40,16297.40,28871879, 0000
50SherkatGeymat,d,20071103,000000,16297.53,16297.53,16141.68,16141.68,71255148, 0000
50SherkatGeymat,d,20071104,000000,16142.05,16142.05,16036.91,16036.91,81923231, 0000
50SherkatGeymat,d,20071105,000000,16037.15,16038.65,15960.54,15960.54,13027060, 0000
50SherkatGeymat,d,20071107,000000,15960.54,15960.54,15906.84,15906.84,8585449, 0000
50SherkatGeymat,d,20071110,000000,15906.84,15906.84,15861.00,15861.00,14400664, 0000
50SherkatGeymat,d,20071111,000000,15861.00,15874.95,15858.51,15874.95,53040750, 0000
50SherkatGeymat,d,20071112,000000,15875.08,15878.56,15870.22,15871.46,28134796, 0000
50SherkatGeymat,d,20071113,000000,15871.34,15879.93,15846.92,15877.32,38314275, 0000
50SherkatGeymat,d,20071114,000000,15877.44,15877.44,15842.93,15851.65,28799583, 0000
50SherkatGeymat,d,20071117,000000,15851.78,15877.28,15802.22,15802.22,22355950, 0000
50SherkatGeymat,d,20071118,000000,15802.35,15802.47,15782.71,15783.71,19650061, 0000
50SherkatGeymat,d,20071119,000000,15783.71,15783.71,15763.94,15765.19,34858205, 0000
50SherkatGeymat,d,20071120,000000,15765.07,15765.07,15705.90,15707.02,108371204, 0000
50SherkatGeymat,d,20071121,000000,15707.15,15739.92,15696.64,15739.92,39980213, 0000
50SherkatGeymat,d,20071124,000000,15740.05,15789.34,15733.42,15789.34,35167205, 0000
50SherkatGeymat,d,20071125,000000,15789.34,15849.26,15789.34,15826.24,16101112, 0000
50SherkatGeymat,d,20071126,000000,15826.37,15866.02,15826.37,15834.25,79661831, 0000
50SherkatGeymat,d,20071127,000000,15834.25,15834.37,15751.31,15754.93,20523415, 0000
50SherkatGeymat,d,20071128,000000,15755.06,15755.06,15652.98,15652.98,23395126, 0000
50SherkatGeymat,d,20071201,000000,15652.98,15652.98,15583.67,15583.67,20418799, 0000
50SherkatGeymat,d,20071202,000000,15583.67,15583.67,15541.26,15541.26,18874456, 0000
50SherkatGeymat,d,20071203,000000,15541.26,15541.26,15431.55,15444.44,45757726, 0000
50SherkatGeymat,d,20071204,000000,15444.56,15444.56,15369.13,15369.13,15272790, 0000
50SherkatGeymat,d,20071205,000000,15369.13,15369.13,15306.45,15353.74,86758328, 0000
50SherkatGeymat,d,20071208,000000,15353.24,15373.13,15338.85,15356.37,26377171, 0000
50SherkatGeymat,d,20071209,000000,15356.37,15409.91,15356.37,15401.15,19860561, 0000
50SherkatGeymat,d,20071210,000000,15401.28,15477.21,15401.28,15477.21,18549301, 0000
50SherkatGeymat,d,20071211,000000,15477.46,15535.63,15477.46,15518.25,59533231, 0000
50SherkatGeymat,d,20071212,000000,15518.37,15537.76,15488.10,15488.72,329224736, 0000
50SherkatGeymat,d,20071215,000000,15488.72,15513.12,15343.23,15343.23,32238449, 0000
50SherkatGeymat,d,20071216,000000,15343.48,15354.87,15305.45,15329.60,36458937, 0000
50SherkatGeymat,d,20071217,000000,15330.10,15337.10,15290.81,15303.82,43589317, 0000
50SherkatGeymat,d,20071218,000000,15304.20,15321.46,15214.50,15214.50,33753127, 0000
50SherkatGeymat,d,20071219,000000,15214.63,15230.64,15184.23,15189.48,17620262, 0000
50SherkatGeymat,d,20071222,000000,15194.86,15196.36,15146.20,15146.20,67460336, 0000
50SherkatGeymat,d,20071223,000000,15146.45,15146.57,15089.28,15094.16,93339158, 0000
50SherkatGeymat,d,20071224,000000,15094.28,15094.28,15051.75,15059.25,16013917, 0000
50SherkatGeymat,d,20071225,000000,15059.38,15074.64,15043.49,15057.63,8648429, 0000
50SherkatGeymat,d,20071226,000000,15058.00,15098.66,15058.00,15087.78,18369373, 0000
50SherkatGeymat,d,20071230,000000,15087.90,15087.90,15046.87,15046.87,28743907, 0000
50SherkatGeymat,d,20071231,000000,15046.99,15064.51,15016.35,15016.35,20050690, 0000
50SherkatGeymat,d,20080101,000000,15016.47,15016.85,14966.43,14966.43,35651398, 0000
50SherkatGeymat,d,20080102,000000,14966.68,14976.44,14965.18,14968.93,17812554, 0000
50SherkatGeymat,d,20080105,000000,14968.93,14995.45,14943.54,14985.67,19538875, 0000
50SherkatGeymat,d,20080106,000000,14985.79,15035.51,14985.79,15007.44,28109917, 0000
50SherkatGeymat,d,20080108,000000,15007.57,15052.88,15007.57,15052.63,15371620, 0000
50SherkatGeymat,d,20080109,000000,15052.75,15135.57,15052.75,15135.57,20913660, 0000
50SherkatGeymat,d,20080112,000000,15136.07,15196.62,15136.07,15196.62,22113090, 0000
50SherkatGeymat,d,20080113,000000,15196.62,15268.11,15196.62,15268.11,14164549, 0000
50SherkatGeymat,d,20080114,000000,15268.61,15331.92,15268.61,15305.99,16092643, 0000
50SherkatGeymat,d,20080115,000000,15306.24,15390.20,15306.24,15390.20,39168285, 0000
50SherkatGeymat,d,20080116,000000,15390.57,15443.19,15390.57,15443.19,48955715, 0000
50SherkatGeymat,d,20080120,000000,15443.44,15477.30,15438.15,15463.97,26504331, 0000
50SherkatGeymat,d,20080121,000000,15464.85,15498.38,15450.11,15495.11,20930926, 0000
50SherkatGeymat,d,20080122,000000,15494.85,15561.79,15494.85,15558.51,30468783, 0000
50SherkatGeymat,d,20080123,000000,15559.14,15626.70,15559.14,15603.89,26405256, 0000
50SherkatGeymat,d,20080126,000000,15604.01,15660.73,15604.01,15631.74,25083152, 0000
50SherkatGeymat,d,20080127,000000,15631.87,15638.30,15606.28,15606.28,26462925, 0000
50SherkatGeymat,d,20080128,000000,15606.28,15606.28,15575.15,15582.58,44180451, 0000
50SherkatGeymat,d,20080129,000000,15582.71,15608.55,15582.71,15601.24,40987984, 0000
50SherkatGeymat,d,20080130,000000,15601.36,15638.68,15593.55,15638.68,38067408, 0000
50SherkatGeymat,d,20080202,000000,15639.05,15675.48,15639.05,15660.48,40867281, 0000
50SherkatGeymat,d,20080203,000000,15660.73,15660.86,15564.05,15564.05,29021421, 0000
50SherkatGeymat,d,20080204,000000,15564.43,15564.43,15524.48,15534.31,30257578, 0000
50SherkatGeymat,d,20080205,000000,15534.31,15551.58,15532.92,15548.68,31396712, 0000
50SherkatGeymat,d,20080206,000000,15544.52,15548.42,15493.47,15544.52,32500806, 0000
50SherkatGeymat,d,20080209,000000,15499.27,15503.68,15477.59,15493.72,31765410, 0000
50SherkatGeymat,d,20080210,000000,15489.69,15512.12,15481.37,15485.90,18017461, 0000
50SherkatGeymat,d,20080212,000000,15485.78,15505.06,15469.39,15469.39,13522424, 0000
50SherkatGeymat,d,20080213,000000,15469.39,15469.39,15429.64,15437.72,21523149, 0000
50SherkatGeymat,d,20080216,000000,15437.84,15460.55,15437.84,15444.91,31199839, 0000
50SherkatGeymat,d,20080217,000000,15444.91,15444.91,15423.03,15423.03,27686937, 0000
50SherkatGeymat,d,20080218,000000,15423.28,15435.68,15393.43,15398.36,28018873, 0000
50SherkatGeymat,d,20080219,000000,15398.23,15398.36,15252.26,15252.26,18577051, 0000
50SherkatGeymat,d,20080220,000000,15252.51,15261.11,15222.66,15261.11,16051030, 0000
50SherkatGeymat,d,20080223,000000,15261.11,15293.11,15261.11,15286.41,24971760, 0000
50SherkatGeymat,d,20080224,000000,15286.41,15319.55,15286.16,15287.30,14230933, 0000
50SherkatGeymat,d,20080225,000000,15287.30,15323.73,15287.30,15323.73,20245173, 0000
50SherkatGeymat,d,20080226,000000,15323.85,15336.00,15302.10,15336.00,20917803, 0000
50SherkatGeymat,d,20080227,000000,15336.12,15339.29,15303.11,15303.11,10137869, 0000
50SherkatGeymat,d,20080301,000000,15303.11,15303.11,15220.00,15220.00,46636862, 0000
50SherkatGeymat,d,20080302,000000,15220.00,15220.00,15097.55,15100.71,7114214, 0000
50SherkatGeymat,d,20080303,000000,15103.37,15103.37,15037.93,15068.30,7842220, 0000
50SherkatGeymat,d,20080304,000000,15068.42,15101.97,15066.39,15084.18,6939128, 0000
50SherkatGeymat,d,20080305,000000,15084.18,15086.72,15056.99,15071.85,17854742, 0000
50SherkatGeymat,d,20080309,000000,15072.11,15148.10,15071.85,15148.10,22469882, 0000
50SherkatGeymat,d,20080310,000000,15148.23,15151.78,15136.66,15145.56,94836577, 0000
50SherkatGeymat,d,20080311,000000,15145.81,15149.88,15114.30,15114.30,25445655, 0000
50SherkatGeymat,d,20080312,000000,15114.30,15122.94,15114.30,15117.35,23399620, 0000
50SherkatGeymat,d,20080315,000000,15117.47,15137.55,14725.07,14809.70,7755016, 0000
50SherkatGeymat,d,20080316,000000,14809.96,14822.28,14806.91,14807.92,8636259, 0000
50SherkatGeymat,d,20080317,000000,14807.92,14817.33,14792.80,14792.80,129949153, 0000
50SherkatGeymat,d,20080318,000000,14793.06,14822.28,14788.99,14822.16,115176403, 0000
50SherkatGeymat,d,20080324,000000,14822.16,14840.07,14822.16,14840.07,3551909, 0000
50SherkatGeymat,d,20080326,000000,14840.07,14841.22,14815.80,14815.80,6606060, 0000
50SherkatGeymat,d,20080329,000000,14815.80,14816.95,14789.75,14816.95,5329565, 0000
50SherkatGeymat,d,20080330,000000,14816.95,14855.70,14816.95,14852.78,22117532, 0000
50SherkatGeymat,d,20080402,000000,14853.04,14896.75,14853.04,14896.75,13228850, 0000
50SherkatGeymat,d,20080405,000000,14896.75,14971.85,14896.75,14969.82,17770810, 0000
50SherkatGeymat,d,20080406,000000,14970.07,15018.87,14969.94,14996.50,808421516, 0000
50SherkatGeymat,d,20080407,000000,14996.75,15012.64,14992.69,15007.30,116165573, 0000
50SherkatGeymat,d,20080408,000000,15007.43,15019.25,15005.14,15006.16,138793373, 0000
50SherkatGeymat,d,20080409,000000,15006.16,15019.37,14994.72,15010.35,909688856, 0000
50SherkatGeymat,d,20080412,000000,15010.35,15010.35,14950.25,14950.25,20170667, 0000
50SherkatGeymat,d,20080413,000000,14950.25,14950.37,14910.22,14910.60,16889548, 0000
50SherkatGeymat,d,20080414,000000,14910.60,14911.87,14655.56,14702.96,20108127, 0000
50SherkatGeymat,d,20080415,000000,14703.09,14744.64,14703.09,14738.80,238269999, 0000
50SherkatGeymat,d,20080416,000000,14738.80,14775.52,14738.80,14775.52,805471443, 0000
50SherkatGeymat,d,20080419,000000,14775.52,14817.45,14775.52,14787.97,21201463, 0000
50SherkatGeymat,d,20080420,000000,14787.97,14810.34,14775.39,14775.39,24185112, 0000
50SherkatGeymat,d,20080421,000000,14775.52,14775.52,14719.61,14719.61,28741591, 0000
50SherkatGeymat,d,20080422,000000,14719.61,14719.61,14658.74,14658.74,26107658, 0000
50SherkatGeymat,d,20080423,000000,14658.74,14679.71,14645.40,14645.40,41324078, 0000
50SherkatGeymat,d,20080426,000000,14645.65,14715.92,14632.82,14715.92,26741837, 0000
50SherkatGeymat,d,20080427,000000,14716.18,14719.99,14693.56,14717.70,13476762, 0000
50SherkatGeymat,d,20080428,000000,14717.70,14724.18,14690.13,14709.44,35911115, 0000
50SherkatGeymat,d,20080429,000000,14709.44,14710.84,14656.20,14656.20,19955099, 0000
50SherkatGeymat,d,20080430,000000,14656.33,14672.08,14647.18,14663.44,22657189, 0000
50SherkatGeymat,d,20080503,000000,14663.57,14676.40,14663.57,14674.62,15209951, 0000
50SherkatGeymat,d,20080504,000000,14674.88,14691.14,14672.08,14691.14,19838597, 0000
50SherkatGeymat,d,20080505,000000,14691.14,14693.30,14681.87,14684.92,17236532, 0000
50SherkatGeymat,d,20080506,000000,14685.17,14696.35,14682.12,14696.35,19055396, 0000
50SherkatGeymat,d,20080507,000000,14696.48,14713.26,14696.23,14713.26,15257381, 0000
50SherkatGeymat,d,20080510,000000,14713.76,14729.52,14694.07,14729.52,13540620, 0000
50SherkatGeymat,d,20080511,000000,14729.90,14755.82,14726.47,14755.82,412486523, 0000
50SherkatGeymat,d,20080512,000000,14755.95,14789.75,14738.80,14789.75,34760760, 0000
50SherkatGeymat,d,20080513,000000,14789.75,14849.60,14789.75,14849.60,56843097, 0000
50SherkatGeymat,d,20080514,000000,14849.73,14903.74,14849.73,14903.74,33324813, 0000
50SherkatGeymat,d,20080517,000000,14903.86,14921.65,14903.61,14921.65,14598349, 0000
50SherkatGeymat,d,20080518,000000,14921.78,14942.75,14848.33,14848.33,107867767, 0000
50SherkatGeymat,d,20080519,000000,14848.59,14896.62,14847.57,14896.62,23843610, 0000
50SherkatGeymat,d,20080520,000000,14896.75,14933.47,14896.75,14904.88,38301889, 0000
50SherkatGeymat,d,20080521,000000,14905.14,14935.63,14905.14,14921.65,25498404, 0000
50SherkatGeymat,d,20080524,000000,14921.65,14924.70,14911.87,14920.89,13228981, 0000
50SherkatGeymat,d,20080525,000000,14920.89,14937.03,14920.89,14933.73,37060014, 0000
50SherkatGeymat,d,20080526,000000,14933.85,14939.19,14916.32,14916.32,47271083, 0000
50SherkatGeymat,d,20080527,000000,14916.46,14916.84,14849.86,14849.86,40190752, 0000
50SherkatGeymat,d,20080528,000000,14849.74,14875.55,14830.31,14830.31,33415556, 0000
50SherkatGeymat,d,20080531,000000,14830.31,14853.83,14827.24,14853.83,60503414, 0000
50SherkatGeymat,d,20080601,000000,14853.83,14879.52,14853.83,14876.45,22769576, 0000
50SherkatGeymat,d,20080602,000000,14876.45,14902.40,14876.45,14894.09,60418968, 0000
50SherkatGeymat,d,20080608,000000,14894.09,14930.13,14894.09,14930.13,14674344, 0000
50SherkatGeymat,d,20080609,000000,14930.39,14960.42,14908.15,14924.00,48983162, 0000
50SherkatGeymat,d,20080610,000000,14924.00,14941.63,14877.34,14883.99,49723503, 0000
50SherkatGeymat,d,20080611,000000,14883.86,14918.24,14883.86,14918.24,37760437, 0000
50SherkatGeymat,d,20080614,000000,14918.37,14929.75,14878.11,14888.21,23012909, 0000
50SherkatGeymat,d,20080615,000000,14888.34,14894.09,14878.62,14890.13,24480150, 0000
50SherkatGeymat,d,20080616,000000,14890.51,14922.97,14890.51,14922.97,49700915, 0000
50SherkatGeymat,d,20080617,000000,14922.97,14951.60,14922.21,14951.60,20201993, 0000
50SherkatGeymat,d,20080618,000000,14951.86,14986.24,14948.54,14986.24,62413660, 0000
50SherkatGeymat,d,20080621,000000,14986.24,14999.41,14935.88,14935.88,33065509, 0000
50SherkatGeymat,d,20080622,000000,14936.14,14940.87,14882.97,14882.97,128643987, 0000
50SherkatGeymat,d,20080623,000000,14883.10,14883.10,14825.58,14825.58,20546351, 0000
50SherkatGeymat,d,20080624,000000,14825.71,14834.91,14816.25,14816.25,25000522, 0000
50SherkatGeymat,d,20080625,000000,14816.25,14827.11,14795.93,14799.25,43603040, 0000
50SherkatGeymat,d,20080628,000000,14799.76,14799.76,14772.92,14780.72,13418536, 0000
50SherkatGeymat,d,20080629,000000,14780.72,14787.75,14417.21,14417.21,16505687, 0000
50SherkatGeymat,d,20080630,000000,14417.34,14466.92,14411.44,14411.44,175975835, 0000
50SherkatGeymat,d,20080701,000000,14412.08,14431.64,14368.24,14378.85,58534689, 0000
50SherkatGeymat,d,20080702,000000,14379.11,14435.47,14379.11,14435.47,838212620, 0000
50SherkatGeymat,d,20080705,000000,14435.73,14469.98,14434.32,14469.98,244604291, 0000
50SherkatGeymat,d,20080706,000000,14469.98,14492.48,14469.98,14489.16,63247689, 0000
50SherkatGeymat,d,20080707,000000,14489.28,14527.25,14489.28,14527.25,91708014, 0000
50SherkatGeymat,d,20080708,000000,14527.37,14575.82,14527.37,14575.82,32365767, 0000
50SherkatGeymat,d,20080709,000000,14575.56,14717.05,14575.56,14666.57,70836474, 0000
50SherkatGeymat,d,20080712,000000,14666.57,14709.90,14650.72,14650.72,34764804, 0000
50SherkatGeymat,d,20080713,000000,14651.10,14654.68,14611.35,14611.35,32848450, 0000
50SherkatGeymat,d,20080714,000000,14611.61,14613.65,14588.98,14588.98,24318630, 0000
50SherkatGeymat,d,20080715,000000,14588.73,14602.15,14588.73,14602.15,65370080, 0000
50SherkatGeymat,d,20080719,000000,14602.53,14605.21,14563.29,14563.80,45579716, 0000
50SherkatGeymat,d,20080720,000000,14564.06,14583.23,14504.24,14504.24,20858250, 0000
50SherkatGeymat,d,20080721,000000,14504.37,14526.10,14504.37,14523.41,13190636, 0000
50SherkatGeymat,d,20080722,000000,14523.54,14547.19,14523.54,14541.82,12098842, 0000
50SherkatGeymat,d,20080723,000000,14541.82,14561.37,14528.01,14528.01,89661379, 0000
50SherkatGeymat,d,20080726,000000,14528.14,14545.27,14523.16,14524.95,81796075, 0000
50SherkatGeymat,d,20080727,000000,14524.95,14524.95,14007.93,14007.93,13866627, 0000
50SherkatGeymat,d,20080728,000000,14007.93,14158.24,14007.93,14110.18,21133713, 0000
50SherkatGeymat,d,20080729,000000,14110.31,14128.20,14109.80,14128.20,40731209, 0000
50SherkatGeymat,d,20080802,000000,14128.46,14132.68,14119.26,14119.26,20332273, 0000
50SherkatGeymat,d,20080803,000000,14119.38,14145.33,14039.24,14039.24,32393354, 0000
50SherkatGeymat,d,20080804,000000,14039.24,14074.14,14029.91,14074.14,19389499, 0000
50SherkatGeymat,d,20080805,000000,14073.50,14161.61,14073.50,14161.61,88852217, 0000
50SherkatGeymat,d,20080806,000000,14161.61,14175.42,14160.07,14160.07,13888205, 0000
50SherkatGeymat,d,20080809,000000,14160.33,14171.97,14148.44,14171.71,26583903, 0000
50SherkatGeymat,d,20080810,000000,14171.71,14175.81,13733.78,13733.78,16599285, 0000
50SherkatGeymat,d,20080811,000000,13733.78,13746.19,13678.15,13678.15,15263168, 0000
50SherkatGeymat,d,20080812,000000,13678.15,13692.22,13647.58,13647.58,34644409, 0000
50SherkatGeymat,d,20080813,000000,13647.58,13668.43,13630.44,13646.04,238921997, 0000
50SherkatGeymat,d,20080816,000000,13646.04,13656.66,13631.08,13636.45,57054380, 0000
50SherkatGeymat,d,20080818,000000,13636.58,13651.03,13634.92,13651.03,9818649, 0000
50SherkatGeymat,d,20080819,000000,13651.03,13665.23,13634.92,13634.92,105031704, 0000
50SherkatGeymat,d,20080820,000000,13634.92,13654.74,13634.92,13638.37,201668801, 0000
50SherkatGeymat,d,20080823,000000,13638.37,13680.44,13638.37,13674.28,41794844, 0000
50SherkatGeymat,d,20080824,000000,13674.41,13691.99,13673.00,13678.65,29594407, 0000
50SherkatGeymat,d,20080825,000000,13678.77,13694.68,13613.85,13620.01,29426673, 0000
50SherkatGeymat,d,20080826,000000,13620.02,13638.79,13618.81,13628.25,37736782, 0000
50SherkatGeymat,d,20080827,000000,13628.49,13628.98,13560.69,13564.20,21732490, 0000
50SherkatGeymat,d,20080830,000000,13564.20,13603.19,13555.97,13598.10,15066137, 0000
50SherkatGeymat,d,20080831,000000,13598.23,13622.56,13579.82,13579.82,33954715, 0000
50SherkatGeymat,d,20080901,000000,13579.82,13681.43,13435.96,13435.96,25343382, 0000
50SherkatGeymat,d,20080902,000000,13435.96,13436.45,13384.84,13384.84,32912400, 0000
50SherkatGeymat,d,20080903,000000,13384.84,13412.29,13347.51,13347.51,49218952, 0000
50SherkatGeymat,d,20080906,000000,13347.63,13347.63,13278.46,13278.46,31528982, 0000
50SherkatGeymat,d,20080907,000000,13278.46,13282.12,13172.32,13172.32,43509719, 0000
50SherkatGeymat,d,20080908,000000,13172.44,13184.77,13100.22,13100.22,134314508, 0000
50SherkatGeymat,d,20080909,000000,13100.46,13100.46,13038.24,13043.61,17515503, 0000
50SherkatGeymat,d,20080910,000000,13042.51,13060.45,13030.07,13030.68,21006249, 0000
50SherkatGeymat,d,20080913,000000,13030.80,13047.52,13023.73,13027.26,33875545, 0000
50SherkatGeymat,d,20080914,000000,13027.39,13029.34,13015.55,13015.55,9882927, 0000
50SherkatGeymat,d,20080915,000000,13015.55,13029.95,13015.55,13019.82,14759066, 0000
50SherkatGeymat,d,20080916,000000,13019.94,13038.61,13019.94,13032.14,29782616, 0000
50SherkatGeymat,d,20080917,000000,13032.14,13037.15,12755.81,12755.81,34277183, 0000
50SherkatGeymat,d,20080920,000000,12755.81,12776.92,12639.67,12659.31,12970676, 0000
50SherkatGeymat,d,20080921,000000,12659.19,12659.43,12542.92,12550.12,38898840, 0000
50SherkatGeymat,d,20080923,000000,12550.24,12550.24,12453.13,12453.13,12673091, 0000
50SherkatGeymat,d,20080924,000000,12453.01,12459.23,12349.92,12349.92,27791898, 0000
50SherkatGeymat,d,20080927,000000,12349.92,12349.92,12309.42,12309.42,42433092, 0000
50SherkatGeymat,d,20080928,000000,12309.42,12309.42,12208.77,12208.77,23754747, 0000
50SherkatGeymat,d,20080929,000000,12208.77,12209.38,12126.90,12126.90,20059373, 0000
50SherkatGeymat,d,20080930,000000,12127.03,12127.03,12077.37,12077.37,28557350, 0000
50SherkatGeymat,d,20081004,000000,12077.49,12077.49,12030.28,12030.28,9676803, 0000
50SherkatGeymat,d,20081005,000000,12030.77,12075.18,12030.77,12075.18,21963281, 0000
50SherkatGeymat,d,20081006,000000,12075.54,12099.45,12056.02,12056.02,10729367, 0000
50SherkatGeymat,d,20081007,000000,12056.02,12071.76,11982.82,11982.82,16481977, 0000
50SherkatGeymat,d,20081008,000000,11982.82,12002.34,11947.08,11947.08,24242034, 0000
50SherkatGeymat,d,20081011,000000,11947.20,11963.55,11832.76,11832.76,18329440, 0000
50SherkatGeymat,d,20081012,000000,11832.76,11832.76,11736.14,11736.14,13742318, 0000
50SherkatGeymat,d,20081013,000000,11736.14,11736.14,11641.34,11641.34,14771224, 0000
50SherkatGeymat,d,20081014,000000,11641.34,11669.89,11641.34,11657.33,13914269, 0000
50SherkatGeymat,d,20081015,000000,11657.57,11680.99,11650.98,11650.98,15060246, 0000
50SherkatGeymat,d,20081018,000000,11651.23,11651.59,11605.96,11605.96,5934852, 0000
50SherkatGeymat,d,20081019,000000,11606.09,11606.09,11566.44,11566.92,16798114, 0000
50SherkatGeymat,d,20081020,000000,11566.92,11566.92,11313.53,11313.53,5359721, 0000
50SherkatGeymat,d,20081021,000000,11313.65,11319.14,11284.25,11284.25,34660431, 0000
50SherkatGeymat,d,20081022,000000,11284.37,11298.89,11275.10,11275.10,29248739, 0000
50SherkatGeymat,d,20081026,000000,11275.35,11276.57,11249.97,11249.97,28600271, 0000
50SherkatGeymat,d,20081027,000000,11250.09,11255.46,11218.74,11218.74,27316332, 0000
50SherkatGeymat,d,20081028,000000,11218.86,11218.86,11175.43,11206.05,9987216, 0000
50SherkatGeymat,d,20081029,000000,11206.17,11206.54,11169.21,11171.65,8472911, 0000
50SherkatGeymat,d,20081101,000000,11171.77,11171.77,11148.22,11148.22,8068477, 0000
50SherkatGeymat,d,20081102,000000,11148.22,11148.22,11108.33,11108.33,12103737, 0000
50SherkatGeymat,d,20081103,000000,11108.69,11112.96,10733.42,11101.86,8151318, 0000
50SherkatGeymat,d,20081104,000000,11101.86,11115.61,11099.53,11115.61,34213645, 0000
50SherkatGeymat,d,20081105,000000,11115.85,11124.87,11095.48,11102.60,31833636, 0000
50SherkatGeymat,d,20081108,000000,11102.90,11117.57,11092.66,11097.69,30204888, 0000
50SherkatGeymat,d,20081109,000000,11097.75,11104.81,11027.56,11040.87,24465383, 0000
50SherkatGeymat,d,20081110,000000,11041.06,11056.95,11041.06,11056.95,41401039, 0000
50SherkatGeymat,d,20081111,000000,11056.95,11079.77,11031.18,11031.18,14415324, 0000
50SherkatGeymat,d,20081112,000000,11031.36,11072.53,11017.19,11017.19,18488746, 0000
50SherkatGeymat,d,20081115,000000,11016.76,11084.68,10999.89,10999.89,18688734, 0000
50SherkatGeymat,d,20081116,000000,10999.95,11004.80,10963.63,10963.63,64455843, 0000
50SherkatGeymat,d,20081117,000000,10963.75,11003.63,10935.59,10935.59,26576899, 0000
50SherkatGeymat,d,20081118,000000,10935.77,10940.99,10896.50,10896.50,5331315, 0000
50SherkatGeymat,d,20081119,000000,10896.63,10915.77,10896.63,10900.31,6853806, 0000
50SherkatGeymat,d,20081122,000000,10900.12,10904.23,10885.95,10888.96,24125403, 0000
50SherkatGeymat,d,20081123,000000,10888.96,10893.56,10786.00,10786.00,33352432, 0000
50SherkatGeymat,d,20081124,000000,10786.12,10786.55,10692.62,10692.62,5436894, 0000
50SherkatGeymat,d,20081125,000000,10692.68,10692.68,10587.51,10587.51,4693241, 0000
50SherkatGeymat,d,20081126,000000,10587.58,10587.58,10541.80,10541.80,11402658, 0000
50SherkatGeymat,d,20081129,000000,10541.87,10541.87,10461.24,10461.24,58839715, 0000
50SherkatGeymat,d,20081130,000000,10461.24,10472.47,10402.83,10402.83,8290194, 0000
50SherkatGeymat,d,20081201,000000,10402.89,10402.89,10305.03,10305.03,6653470, 0000
50SherkatGeymat,d,20081202,000000,10305.09,10305.09,10198.39,10198.39,5839603, 0000
50SherkatGeymat,d,20081203,000000,10198.57,10201.70,10111.10,10111.10,9132123, 0000
50SherkatGeymat,d,20081206,000000,10052.20,10052.20,10052.20,10052.20,1689796, 0000
50SherkatGeymat,d,20081207,000000,10052.00,10052.00,10010.00,10010.40,3309008, 0000
50SherkatGeymat,d,20081208,000000,10010.40,10010.40,9940.50,9941.00,4889069, 0000
50SherkatGeymat,d,20081210,000000,9941.00,9941.00,9869.90,9869.90,8583982, 0000
50SherkatGeymat,d,20081213,000000,9869.90,9869.90,9778.00,9778.00,26202686, 0000
50SherkatGeymat,d,20081214,000000,9778.20,9778.20,9691.50,9691.50,13723487, 0000
50SherkatGeymat,d,20081215,000000,9691.50,9701.10,9681.50,9681.50,6034641, 0000
50SherkatGeymat,d,20081216,000000,9681.50,9682.00,9661.60,9673.30,9473267, 0000
50SherkatGeymat,d,20081220,000000,9673.30,9694.10,9668.90,9668.90,5405866, 0000
50SherkatGeymat,d,20081221,000000,9668.90,9680.90,9668.90,9680.90,4900978, 0000
50SherkatGeymat,d,20081222,000000,9680.90,9696.50,9680.90,9689.20,5932842, 0000
50SherkatGeymat,d,20081223,000000,9689.20,9698.50,9674.30,9679.10,3830692, 0000
50SherkatGeymat,d,20081224,000000,9679.10,9694.60,9671.60,9672.70,6531166, 0000
50SherkatGeymat,d,20081227,000000,9672.70,9672.70,9644.70,9644.70,30854736, 0000
50SherkatGeymat,d,20081228,000000,9644.70,9644.70,9631.80,9632.70,14638070, 0000
50SherkatGeymat,d,20081229,000000,9632.70,9643.80,9611.60,9614.40,17152983, 0000
50SherkatGeymat,d,20081230,000000,9614.40,9614.40,9552.30,9554.90,22405711, 0000
50SherkatGeymat,d,20081231,000000,9554.90,9562.40,9512.60,9513.40,9716574, 0000
50SherkatGeymat,d,20090103,000000,9513.40,9513.40,9446.70,9450.60,9174914, 0000
50SherkatGeymat,d,20090104,000000,9450.60,9450.60,9395.40,9395.40,3486683, 0000
50SherkatGeymat,d,20090105,000000,9395.40,9395.40,9342.90,9342.90,9730686, 0000
50SherkatGeymat,d,20090110,000000,9342.90,9342.90,9315.90,9315.90,8084569, 0000
50SherkatGeymat,d,20090111,000000,9315.90,9315.90,9257.40,9258.00,10090400, 0000
50SherkatGeymat,d,20090112,000000,9258.00,9258.00,9122.40,9122.40,8344515, 0000
50SherkatGeymat,d,20090113,000000,9122.40,9122.70,8991.90,8997.20,8983064, 0000
50SherkatGeymat,d,20090114,000000,8997.20,9002.80,8951.90,8955.60,11417826, 0000
50SherkatGeymat,d,20090117,000000,8955.60,8955.60,8921.90,8921.90,17577487, 0000
50SherkatGeymat,d,20090118,000000,8921.90,8940.10,8916.20,8936.80,14480563, 0000
50SherkatGeymat,d,20090119,000000,8936.80,8943.90,8925.00,8942.70,7929591, 0000
50SherkatGeymat,d,20090120,000000,8942.70,8968.20,8942.70,8968.20,4872933, 0000
50SherkatGeymat,d,20090121,000000,8968.20,9007.40,8968.20,8997.40,6536840, 0000
50SherkatGeymat,d,20090124,000000,8997.40,9075.90,8997.40,9020.20,71315472, 0000
50SherkatGeymat,d,20090125,000000,9020.20,9020.20,8962.80,8967.50,11459485, 0000
50SherkatGeymat,d,20090126,000000,8967.50,8967.50,8947.20,8951.10,15731734, 0000
50SherkatGeymat,d,20090127,000000,8951.10,8951.10,8932.10,8932.10,13268005, 0000
50SherkatGeymat,d,20090128,000000,8932.10,8932.10,8913.10,8913.10,7147769, 0000
50SherkatGeymat,d,20090131,000000,8913.10,8913.10,8892.20,8892.20,12179000, 0000
50SherkatGeymat,d,20090201,000000,8892.20,8892.20,8880.20,8880.20,14417518, 0000
50SherkatGeymat,d,20090202,000000,8880.20,8880.20,8864.20,8865.60,11093261, 0000
50SherkatGeymat,d,20090203,000000,8865.60,8881.20,8865.60,8879.10,8158341, 0000
50SherkatGeymat,d,20090204,000000,8879.10,8908.30,8879.10,8903.70,10670168, 0000
50SherkatGeymat,d,20090207,000000,8903.70,8916.00,8892.90,8893.00,12659888, 0000
50SherkatGeymat,d,20090208,000000,8893.00,8893.00,8862.00,8862.10,13887778, 0000
50SherkatGeymat,d,20090209,000000,8862.10,8878.70,8858.70,8871.20,8285692, 0000
50SherkatGeymat,d,20090211,000000,8871.20,8871.90,8847.30,8847.50,6567077, 0000
50SherkatGeymat,d,20090214,000000,8847.50,8862.90,8827.50,8827.50,7435889, 0000
50SherkatGeymat,d,20090215,000000,8827.50,8827.50,8773.60,8773.70,7357733, 0000
50SherkatGeymat,d,20090217,000000,8773.70,8773.70,8755.60,8755.60,14908835, 0000
50SherkatGeymat,d,20090218,000000,8755.60,8761.70,8753.80,8754.90,6563268, 0000
50SherkatGeymat,d,20090221,000000,8754.90,8766.00,8736.70,8736.70,10149886, 0000
50SherkatGeymat,d,20090222,000000,8736.70,8749.00,8699.00,8707.60,29612927, 0000
50SherkatGeymat,d,20090223,000000,8707.60,8724.40,8651.20,8651.20,14694186, 0000
50SherkatGeymat,d,20090225,000000,8651.20,8651.20,8625.00,8625.00,105431933, 0000
50SherkatGeymat,d,20090228,000000,8625.00,8684.70,8625.00,8675.70,113277885, 0000
50SherkatGeymat,d,20090301,000000,8675.70,8709.30,8675.70,8697.10,50861960, 0000
50SherkatGeymat,d,20090302,000000,8697.10,8697.10,8655.40,8655.40,16032530, 0000
50SherkatGeymat,d,20090303,000000,8655.40,8655.40,8610.60,8650.50,7758895, 0000
50SherkatGeymat,d,20090304,000000,8650.50,8650.50,8624.00,8624.10,6063216, 0000
50SherkatGeymat,d,20090307,000000,8624.10,8624.10,8578.40,8578.50,8025109, 0000
50SherkatGeymat,d,20090308,000000,8578.50,8578.50,8553.90,8554.80,8612580, 0000
50SherkatGeymat,d,20090309,000000,8554.80,8558.20,8540.10,8540.10,9576275, 0000
50SherkatGeymat,d,20090310,000000,8540.10,8566.10,8540.10,8559.00,9116373, 0000
50SherkatGeymat,d,20090311,000000,8559.00,8568.60,8554.10,8555.30,15759564, 0000
50SherkatGeymat,d,20090314,000000,8555.30,8555.30,8519.50,8519.60,16384320, 0000
50SherkatGeymat,d,20090316,000000,8519.60,8524.10,8490.00,8490.60,10314481, 0000
50SherkatGeymat,d,20090317,000000,8490.60,8522.60,8490.60,8522.60,47938324, 0000
50SherkatGeymat,d,20090318,000000,8522.60,8561.80,8522.60,8561.80,9303562, 0000
50SherkatGeymat,d,20090325,000000,8561.80,8565.10,8550.80,8558.60,5688318, 0000
50SherkatGeymat,d,20090328,000000,8558.60,8562.60,8543.30,8562.60,6382854, 0000
50SherkatGeymat,d,20090329,000000,8562.60,8604.60,8561.80,8604.60,7212307, 0000
50SherkatGeymat,d,20090330,000000,8604.60,8641.40,8604.60,8641.40,8759430, 0000
50SherkatGeymat,d,20090331,000000,8641.40,8678.90,8641.40,8678.90,21197054, 0000
50SherkatGeymat,d,20090404,000000,8678.90,8690.70,8677.30,8690.70,15998645, 0000
50SherkatGeymat,d,20090405,000000,8690.70,8709.10,8672.00,8709.10,35100331, 0000
50SherkatGeymat,d,20090406,000000,8709.10,8834.20,8709.10,8834.20,18387480, 0000
50SherkatGeymat,d,20090407,000000,8834.20,8898.00,8834.20,8898.00,25297291, 0000
50SherkatGeymat,d,20090408,000000,8898.00,8917.70,8894.60,8917.10,15457530, 0000
50SherkatGeymat,d,20090411,000000,8917.10,8945.80,8905.80,8945.80,14323074, 0000
50SherkatGeymat,d,20090412,000000,8945.80,8998.10,8945.80,8998.10,17465567, 0000
50SherkatGeymat,d,20090413,000000,8998.10,9004.40,8987.10,8993.90,38779116, 0000
50SherkatGeymat,d,20090414,000000,8993.90,8995.20,8973.90,8975.80,63101495, 0000
50SherkatGeymat,d,20090415,000000,8975.80,9007.20,8975.80,9007.20,20448042, 0000
50SherkatGeymat,d,20090418,000000,9007.20,9007.20,8926.70,8949.30,38371161, 0000
50SherkatGeymat,d,20090419,000000,8949.30,9087.80,8949.30,9087.70,54371596, 0000
50SherkatGeymat,d,20090420,000000,9087.70,9193.60,9087.70,9193.60,85872417, 0000
50SherkatGeymat,d,20090421,000000,9193.60,9240.90,9193.60,9215.20,10198984, 0000
50SherkatGeymat,d,20090422,000000,9215.20,9262.10,9215.20,9253.50,32025856, 0000
50SherkatGeymat,d,20090425,000000,9253.50,9259.90,9191.60,9191.60,24319523, 0000
50SherkatGeymat,d,20090426,000000,9191.60,9205.20,9189.30,9199.70,34720910, 0000
50SherkatGeymat,d,20090427,000000,9199.70,9246.30,9199.70,9246.10,25474477, 0000
50SherkatGeymat,d,20090428,000000,9246.10,9277.60,9246.10,9260.10,18960743, 0000
50SherkatGeymat,d,20090429,000000,9260.10,9269.50,9227.90,9227.90,16779536, 0000
50SherkatGeymat,d,20090502,000000,9227.90,9231.90,9212.40,9224.50,30390741, 0000
50SherkatGeymat,d,20090503,000000,9224.50,9227.90,9201.00,9201.00,42522948, 0000
50SherkatGeymat,d,20090504,000000,9201.00,9204.60,9181.30,9184.10,22412443, 0000
50SherkatGeymat,d,20090505,000000,9184.10,9208.00,9184.10,9208.00,30115587, 0000
50SherkatGeymat,d,20090506,000000,9208.00,9288.70,9208.00,9282.80,33805262, 0000
50SherkatGeymat,d,20090509,000000,9282.80,9367.40,9282.80,9367.40,29212257, 0000
50SherkatGeymat,d,20090510,000000,9367.40,9466.70,9367.40,9466.70,34189596, 0000
50SherkatGeymat,d,20090511,000000,9466.70,9500.60,9466.70,9480.60,190971238, 0000
50SherkatGeymat,d,20090512,000000,9480.60,9481.30,9474.50,9480.90,65069081, 0000
50SherkatGeymat,d,20090513,000000,9480.90,9485.50,9465.40,9465.40,54559309, 0000
50SherkatGeymat,d,20090516,000000,9465.40,9471.30,9457.30,9457.30,56314956, 0000
50SherkatGeymat,d,20090517,000000,9457.30,9473.70,9457.30,9467.90,59183022, 0000
50SherkatGeymat,d,20090518,000000,9467.90,9487.70,9467.90,9473.70,646455833, 0000
50SherkatGeymat,d,20090519,000000,9473.70,9476.70,9421.80,9421.80,172543753, 0000
50SherkatGeymat,d,20090520,000000,9421.80,9451.50,9421.60,9451.50,125324977, 0000
50SherkatGeymat,d,20090523,000000,9451.50,9478.30,9451.50,9478.30,35461538, 0000
50SherkatGeymat,d,20090524,000000,9478.30,9487.20,9478.30,9483.60,175269141, 0000
50SherkatGeymat,d,20090525,000000,9483.60,9483.60,9455.70,9455.70,72498414, 0000
50SherkatGeymat,d,20090526,000000,9455.70,9460.00,9442.30,9460.00,71618169, 0000
50SherkatGeymat,d,20090527,000000,9460.00,9495.80,9452.10,9495.80,31278382, 0000
50SherkatGeymat,d,20090530,000000,9495.80,9585.50,9495.80,9585.50,46761549, 0000
50SherkatGeymat,d,20090531,000000,9585.50,9632.00,9585.50,9632.00,59336875, 0000
50SherkatGeymat,d,20090601,000000,9632.00,9661.00,9632.00,9661.00,41463695, 0000
50SherkatGeymat,d,20090602,000000,9661.00,9694.50,9661.00,9692.00,41046171, 0000
50SherkatGeymat,d,20090603,000000,9692.00,9701.40,9685.10,9701.40,37058457, 0000
50SherkatGeymat,d,20090606,000000,9701.40,9710.70,9683.50,9692.40,36214274, 0000
50SherkatGeymat,d,20090607,000000,9692.40,9713.60,9692.40,9707.40,53036637, 0000
50SherkatGeymat,d,20090608,000000,9707.40,9750.00,9707.40,9750.00,40636721, 0000
50SherkatGeymat,d,20090609,000000,9750.00,9779.40,9750.00,9779.40,1022351150, 0000
50SherkatGeymat,d,20090610,000000,9779.40,9815.70,9779.40,9815.70,96836263, 0000
50SherkatGeymat,d,20090613,000000,9815.70,9870.80,9815.70,9854.60,173042494, 0000
50SherkatGeymat,d,20090614,000000,9854.60,9858.80,9812.30,9812.30,86665976, 0000
50SherkatGeymat,d,20090615,000000,9812.30,9812.50,9779.90,9779.90,64256632, 0000
50SherkatGeymat,d,20090616,000000,9779.90,9779.90,9742.90,9748.70,41508462, 0000
50SherkatGeymat,d,20090617,000000,9748.70,9748.70,9719.40,9719.40,31220149, 0000
50SherkatGeymat,d,20090620,000000,9719.40,9744.00,9719.40,9742.10,17136509, 0000
50SherkatGeymat,d,20090621,000000,9742.10,9755.90,9734.20,9741.30,16733556, 0000
50SherkatGeymat,d,20090622,000000,9741.30,9789.30,9741.30,9789.30,60957869, 0000
50SherkatGeymat,d,20090623,000000,9789.30,9954.90,9789.30,9951.10,32118008, 0000
50SherkatGeymat,d,20090624,000000,9951.10,9974.90,9951.10,9974.80,69639177, 0000
50SherkatGeymat,d,20090627,000000,9974.80,9993.10,9974.50,9975.00,39697711, 0000
50SherkatGeymat,d,20090628,000000,9975.00,9994.30,9975.00,9976.10,67015432, 0000
50SherkatGeymat,d,20090629,000000,9976.10,9987.70,9960.40,9960.40,45002460, 0000
50SherkatGeymat,d,20090630,000000,9960.40,9965.90,9944.70,9965.90,31440111, 0000
50SherkatGeymat,d,20090701,000000,9965.90,10065.20,9965.90,10055.40,44838122, 0000
50SherkatGeymat,d,20090704,000000,10055.40,10070.90,10055.40,10063.60,43470340, 0000
50SherkatGeymat,d,20090705,000000,10063.60,10141.50,10056.00,10110.40,33164548, 0000
50SherkatGeymat,d,20090707,000000,10110.40,10119.90,10109.80,10111.80,24986754, 0000
50SherkatGeymat,d,20090711,000000,10111.80,10122.40,10092.10,10092.20,44223832, 0000
50SherkatGeymat,d,20090712,000000,10092.20,10131.00,10092.20,10124.70,88724570, 0000
50SherkatGeymat,d,20090713,000000,10124.70,10150.10,10111.00,10130.20,42217501, 0000
50SherkatGeymat,d,20090714,000000,10130.20,10132.60,10109.50,10111.10,150424523, 0000
50SherkatGeymat,d,20090715,000000,10111.10,10113.30,10088.60,10088.60,186333258, 0000
50SherkatGeymat,d,20090718,000000,10088.60,10111.20,10088.60,10110.80,175115598, 0000
50SherkatGeymat,d,20090719,000000,10110.80,10147.10,10110.80,10142.50,32636207, 0000
50SherkatGeymat,d,20090721,000000,10142.50,10169.50,10142.50,10168.50,10283106, 0000
50SherkatGeymat,d,20090722,000000,10168.50,10192.00,10168.50,10173.10,165253325, 0000
50SherkatGeymat,d,20090725,000000,10173.10,10173.10,10168.20,10172.80,28358729, 0000
50SherkatGeymat,d,20090726,000000,10172.80,10179.10,10166.00,10166.00,98779569, 0000
50SherkatGeymat,d,20090727,000000,10166.00,10172.70,10120.60,10120.60,94393328, 0000
50SherkatGeymat,d,20090728,000000,10120.60,10131.30,10043.80,10113.70,120575278, 0000
50SherkatGeymat,d,20090729,000000,10113.70,10151.10,10113.70,10151.10,305544056, 0000
50SherkatGeymat,d,20090801,000000,10151.10,10194.90,10151.10,10187.90,80672932, 0000
50SherkatGeymat,d,20090802,000000,10187.90,10201.10,10187.90,10195.10,72266342, 0000
50SherkatGeymat,d,20090803,000000,10195.10,10202.10,10194.50,10195.60,69924561, 0000
50SherkatGeymat,d,20090804,000000,10195.60,10232.10,10195.60,10232.10,57558739, 0000
50SherkatGeymat,d,20090805,000000,10232.10,10295.70,10232.10,10295.70,86400184, 0000
50SherkatGeymat,d,20090808,000000,10295.70,10553.50,10295.70,10553.50,30805564, 0000
50SherkatGeymat,d,20090809,000000,10553.50,10612.50,10552.30,10612.50,46830416, 0000
50SherkatGeymat,d,20090810,000000,10612.50,10723.90,10612.50,10701.40,145171493, 0000
50SherkatGeymat,d,20090811,000000,10701.40,10732.40,10701.20,10719.10,67374518, 0000
50SherkatGeymat,d,20090812,000000,10719.10,10814.10,10719.10,10814.10,89754086, 0000
50SherkatGeymat,d,20090815,000000,10814.10,10928.10,10814.10,10928.10,33058546, 0000
50SherkatGeymat,d,20090816,000000,10928.10,11034.90,10928.10,11011.50,120978458, 0000
50SherkatGeymat,d,20090817,000000,11011.50,11097.70,11011.50,11097.70,70817539, 0000
50SherkatGeymat,d,20090818,000000,11097.70,11105.00,11085.30,11095.50,74313183, 0000
50SherkatGeymat,d,20090819,000000,11095.50,11168.10,11095.50,11168.10,47349055, 0000
50SherkatGeymat,d,20090822,000000,11168.10,11220.20,11168.10,11220.20,30504139, 0000
50SherkatGeymat,d,20090823,000000,11220.20,11284.70,11220.20,11284.70,28528289, 0000
50SherkatGeymat,d,20090824,000000,11284.70,11356.50,11284.70,11356.50,62809231, 0000
50SherkatGeymat,d,20090825,000000,11356.50,11499.40,11356.50,11499.30,129311197, 0000
50SherkatGeymat,d,20090826,000000,11499.30,11582.00,11499.30,11581.90,50448850, 0000
50SherkatGeymat,d,20090829,000000,11581.90,11740.10,11581.90,11736.40,105145535, 0000
50SherkatGeymat,d,20090830,000000,11736.40,11743.60,11664.10,11668.20,50686641, 0000
50SherkatGeymat,d,20090831,000000,11668.20,11696.80,11650.20,11696.80,75130967, 0000
50SherkatGeymat,d,20090901,000000,11696.80,11766.90,11696.80,11766.90,58127206, 0000
50SherkatGeymat,d,20090902,000000,11766.90,11783.00,11765.30,11765.30,73144542, 0000
50SherkatGeymat,d,20090905,000000,11765.30,11774.70,11704.80,11704.80,42146783, 0000
50SherkatGeymat,d,20090906,000000,11704.80,11711.50,11662.80,11662.80,32518976, 0000
50SherkatGeymat,d,20090907,000000,11662.80,11662.80,11599.80,11624.30,36105557, 0000
50SherkatGeymat,d,20090908,000000,11624.30,11711.00,11624.30,11711.00,32277766, 0000
50SherkatGeymat,d,20090909,000000,11711.00,11814.70,11711.00,11814.70,41358903, 0000
50SherkatGeymat,d,20090912,000000,11814.70,11814.70,11814.70,11814.70,4444834, 0000
50SherkatGeymat,d,20090913,000000,11814.70,11829.50,11814.70,11822.40,33117456, 0000
50SherkatGeymat,d,20090914,000000,11822.40,11859.90,11822.40,11859.80,98613414, 0000
50SherkatGeymat,d,20090915,000000,11859.80,11874.00,11855.70,11858.90,15879520, 0000
50SherkatGeymat,d,20090916,000000,11858.90,11867.90,11854.90,11854.90,19910126, 0000
50SherkatGeymat,d,20090919,000000,11854.90,11874.90,11854.90,11867.30,25727110, 0000
50SherkatGeymat,d,20090920,000000,11867.30,11867.30,11867.30,11867.30,0, 0000
50SherkatGeymat,d,20090921,000000,11867.30,11886.10,11863.70,11886.10,33256185, 0000
50SherkatGeymat,d,20090922,000000,11886.10,11940.70,11886.10,11940.70,64712148, 0000
50SherkatGeymat,d,20090923,000000,11940.70,12069.70,11940.70,12069.70,51771920, 0000
50SherkatGeymat,d,20090926,000000,12069.70,12128.80,12069.70,12121.60,47583314, 0000
50SherkatGeymat,d,20090927,000000,12121.60,12152.60,12121.60,12125.60,42980227, 0000
50SherkatGeymat,d,20090928,000000,12125.60,12129.30,12111.30,12118.70,30352930, 0000
50SherkatGeymat,d,20090929,000000,12118.70,12151.20,12110.80,12151.20,29982990, 0000
50SherkatGeymat,d,20090930,000000,12151.20,12247.20,12151.20,12247.20,36824675, 0000
50SherkatGeymat,d,20091003,000000,12247.20,12364.50,12247.20,12364.50,74074826, 0000
50SherkatGeymat,d,20091004,000000,12364.50,12487.10,12364.50,12487.10,128745801, 0000
50SherkatGeymat,d,20091005,000000,12487.10,12594.00,12487.10,12594.00,107649428, 0000
50SherkatGeymat,d,20091006,000000,12594.00,12617.80,12592.50,12617.80,114476231, 0000
50SherkatGeymat,d,20091007,000000,12617.80,12651.30,12617.80,12651.30,98842127, 0000
50SherkatGeymat,d,20091010,000000,12651.30,12743.00,12651.30,12743.00,133308852, 0000
50SherkatGeymat,d,20091011,000000,12743.00,12792.50,12743.00,12774.20,220579344, 0000
50SherkatGeymat,d,20091012,000000,12774.20,12797.20,12724.80,12724.80,230562738, 0000
50SherkatGeymat,d,20091013,000000,12724.80,12730.20,12708.30,12708.50,123962805, 0000
50SherkatGeymat,d,20091017,000000,12708.50,12727.80,12704.70,12723.50,56140252, 0000
50SherkatGeymat,d,20091018,000000,12723.50,12765.00,12723.50,12760.50,114947699, 0000
50SherkatGeymat,d,20091019,000000,12760.50,12846.20,12748.80,12846.20,695561102, 0000
50SherkatGeymat,d,20091020,000000,12846.20,12906.30,12846.20,12906.30,143197899, 0000
50SherkatGeymat,d,20091021,000000,12906.30,13014.40,12906.30,13014.40,73982153, 0000
50SherkatGeymat,d,20091024,000000,13014.40,13151.70,13014.40,13151.70,108717182, 0000
50SherkatGeymat,d,20091025,000000,13151.70,13181.30,13134.60,13134.60,88752314, 0000
50SherkatGeymat,d,20091026,000000,13134.60,13134.60,13094.60,13117.50,261854501, 0000
50SherkatGeymat,d,20091027,000000,13117.50,13133.00,13099.90,13133.00,100910370, 0000
50SherkatGeymat,d,20091028,000000,13133.00,13183.30,13133.00,13161.20,115528306, 0000
50SherkatGeymat,d,20091031,000000,13161.20,13183.90,13159.90,13183.70,81768028, 0000
50SherkatGeymat,d,20091101,000000,13183.70,13275.90,13183.70,13275.90,98415216, 0000
50SherkatGeymat,d,20091102,000000,13275.90,13398.80,13275.90,13398.80,257321729, 0000
50SherkatGeymat,d,20091103,000000,13398.80,13458.90,13398.80,13441.80,93220189, 0000
50SherkatGeymat,d,20091104,000000,13441.80,13521.80,13441.80,13520.40,132484366, 0000
50SherkatGeymat,d,20091107,000000,13520.40,13578.50,13520.40,13573.20,89491104, 0000
50SherkatGeymat,d,20091108,000000,13573.20,13573.20,13511.90,13511.90,192261064, 0000
50SherkatGeymat,d,20091109,000000,13511.90,13521.80,13477.10,13477.10,121899110, 0000
50SherkatGeymat,d,20091110,000000,13477.10,13477.10,13390.90,13390.90,87893183, 0000
50SherkatGeymat,d,20091111,000000,13390.90,13390.90,13346.30,13364.50,123694134, 0000
50SherkatGeymat,d,20091114,000000,13364.50,13424.80,13364.50,13405.40,81504783, 0000
50SherkatGeymat,d,20091115,000000,13405.40,13424.50,13379.50,13379.50,88903076, 0000
50SherkatGeymat,d,20091116,000000,13379.50,13379.50,13340.50,13340.50,102091305, 0000
50SherkatGeymat,d,20091117,000000,13340.50,13340.50,13296.70,13296.70,127235648, 0000
50SherkatGeymat,d,20091118,000000,13296.70,13296.70,13234.80,13234.80,74401844, 0000
50SherkatGeymat,d,20091121,000000,13234.80,13234.80,13136.20,13136.20,57187719, 0000
50SherkatGeymat,d,20091122,000000,13136.20,13136.20,13045.40,13045.40,46334297, 0000
50SherkatGeymat,d,20091123,000000,13045.40,13057.90,13045.40,13054.10,95181365, 0000
50SherkatGeymat,d,20091124,000000,13054.10,13078.20,13054.10,13074.70,59085734, 0000
50SherkatGeymat,d,20091125,000000,13074.70,13160.90,13074.70,13160.90,162406357, 0000
50SherkatGeymat,d,20091129,000000,13160.90,13160.90,13043.30,13043.30,32358681, 0000
50SherkatGeymat,d,20091130,000000,13043.30,13043.30,12965.30,12965.30,35054869, 0000
50SherkatGeymat,d,20091201,000000,12965.30,12965.30,12917.20,12917.20,43572476, 0000
50SherkatGeymat,d,20091202,000000,12917.20,12923.30,12906.30,12914.40,149563246, 0000
50SherkatGeymat,d,20091205,000000,12914.40,12939.30,12911.40,12922.80,24139072, 0000
50SherkatGeymat,d,20091207,000000,12922.80,12970.80,12922.80,12964.90,53349451, 0000
50SherkatGeymat,d,20091208,000000,12964.90,12995.70,12964.90,12970.40,32986149, 0000
50SherkatGeymat,d,20091209,000000,12970.40,12970.40,12908.50,12908.50,41005383, 0000
50SherkatGeymat,d,20091212,000000,12908.50,12908.50,12824.70,12824.70,30882063, 0000
50SherkatGeymat,d,20091213,000000,12824.70,12824.70,12701.20,12701.20,48007434, 0000
50SherkatGeymat,d,20091214,000000,12701.20,12701.20,12655.10,12655.10,36842591, 0000
50SherkatGeymat,d,20091215,000000,12655.10,12655.10,12242.30,12242.30,23222701, 0000
50SherkatGeymat,d,20091216,000000,12242.30,12242.30,12160.00,12160.00,36318315, 0000
50SherkatGeymat,d,20091219,000000,12160.00,12160.00,12091.50,12120.30,36887731, 0000
50SherkatGeymat,d,20091220,000000,12120.30,12244.80,12120.30,12244.80,64408764, 0000
50SherkatGeymat,d,20091221,000000,12244.80,12368.90,12244.80,12368.90,44335920, 0000
50SherkatGeymat,d,20091222,000000,12368.90,12394.70,12368.80,12368.80,50713744, 0000
50SherkatGeymat,d,20091223,000000,12368.80,12389.30,12363.10,12377.40,48045773, 0000
50SherkatGeymat,d,20091228,000000,12377.40,12394.10,12358.00,12358.00,27504007, 0000
50SherkatGeymat,d,20091229,000000,12358.00,12358.00,12337.50,12337.50,20481586, 0000
50SherkatGeymat,d,20091230,000000,12337.50,12340.10,12329.60,12330.10,24247205, 0000
50SherkatGeymat,d,20100102,000000,12330.10,12424.40,12330.10,12424.40,25408481, 0000
50SherkatGeymat,d,20100103,000000,12424.40,12480.80,12424.40,12478.50,54771182, 0000
50SherkatGeymat,d,20100104,000000,12478.50,12478.50,12451.30,12451.30,22737659, 0000
50SherkatGeymat,d,20100105,000000,12451.30,12464.90,12448.80,12464.90,21647102, 0000
50SherkatGeymat,d,20100106,000000,12464.90,12564.40,12463.10,12564.40,39452479, 0000
50SherkatGeymat,d,20100109,000000,12564.40,12689.40,12564.40,12689.40,374397342, 0000
50SherkatGeymat,d,20100110,000000,12689.40,12819.00,12689.40,12809.40,88752317, 0000
50SherkatGeymat,d,20100111,000000,12809.40,12856.20,12796.20,12850.90,38743620, 0000
50SherkatGeymat,d,20100112,000000,12850.90,12864.10,12835.10,12835.10,19025745, 0000
50SherkatGeymat,d,20100113,000000,12835.10,12835.10,12815.60,12815.60,50569338, 0000
50SherkatGeymat,d,20100116,000000,12815.60,12831.90,12815.10,12831.90,30819269, 0000
50SherkatGeymat,d,20100117,000000,12831.90,12893.70,12831.90,12893.70,28648381, 0000
50SherkatGeymat,d,20100118,000000,12893.70,12992.80,12893.70,12992.80,23194260, 0000
50SherkatGeymat,d,20100119,000000,12992.80,13086.90,12992.80,13086.90,19928847, 0000
50SherkatGeymat,d,20100120,000000,13086.90,13090.90,13081.00,13081.00,17288675, 0000
50SherkatGeymat,d,20100123,000000,13081.00,13100.00,13064.40,13067.90,23581708, 0000
50SherkatGeymat,d,20100124,000000,13067.90,13134.00,13067.90,13127.50,34178118, 0000
50SherkatGeymat,d,20100125,000000,13127.50,13168.50,13127.50,13164.70,405212146, 0000
50SherkatGeymat,d,20100126,000000,13164.70,13164.70,13152.00,13152.00,52844749, 0000
50SherkatGeymat,d,20100127,000000,13152.00,13162.50,13127.90,13127.90,51839469, 0000
50SherkatGeymat,d,20100130,000000,13127.90,13127.90,13047.20,13047.20,63137001, 0000
50SherkatGeymat,d,20100131,000000,13047.20,13049.90,13026.20,13026.20,186403520, 0000
50SherkatGeymat,d,20100201,000000,13026.20,13031.50,13019.00,13025.50,55048247, 0000
50SherkatGeymat,d,20100202,000000,13025.50,13089.30,13025.50,13089.30,22616764, 0000
50SherkatGeymat,d,20100203,000000,13089.30,13103.20,13078.90,13085.60,21349644, 0000
50SherkatGeymat,d,20100206,000000,13085.60,13092.10,13072.60,13072.60,22814070, 0000
50SherkatGeymat,d,20100207,000000,13072.60,13097.90,13072.40,13079.30,36417056, 0000
50SherkatGeymat,d,20100208,000000,13079.30,13111.70,13068.30,13111.70,38710883, 0000
50SherkatGeymat,d,20100209,000000,13111.70,13149.10,13111.70,13141.20,20610418, 0000
50SherkatGeymat,d,20100210,000000,13141.20,13186.90,13141.20,13186.90,31333088, 0000
50SherkatGeymat,d,20100214,000000,13186.90,13255.50,13184.60,13255.50,29552613, 0000
50SherkatGeymat,d,20100216,000000,13255.50,13338.70,13255.50,13338.70,35031202, 0000
50SherkatGeymat,d,20100217,000000,13338.70,13393.50,13338.70,13393.50,37081896, 0000
50SherkatGeymat,d,20100220,000000,13393.50,13456.00,13393.50,13440.10,54160794, 0000
50SherkatGeymat,d,20100221,000000,13440.10,13602.10,13440.10,13602.10,35668936, 0000
50SherkatGeymat,d,20100222,000000,13602.10,13706.50,13602.10,13706.50,125078288, 0000
50SherkatGeymat,d,20100223,000000,13706.50,13712.80,13691.50,13691.50,82402306, 0000
50SherkatGeymat,d,20100224,000000,13691.50,13745.70,13675.60,13744.80,47764052, 0000
50SherkatGeymat,d,20100227,000000,13744.80,13744.80,13581.50,13639.00,36968585, 0000
50SherkatGeymat,d,20100228,000000,13639.00,13668.30,13639.00,13659.10,30476311, 0000
50SherkatGeymat,d,20100301,000000,13659.10,13685.40,13659.10,13678.90,29851288, 0000
50SherkatGeymat,d,20100302,000000,13678.90,13711.20,13677.80,13706.00,67354255, 0000
50SherkatGeymat,d,20100303,000000,13706.00,13867.10,13706.00,13867.10,33097696, 0000
50SherkatGeymat,d,20100306,000000,13867.10,13982.30,13867.10,13975.90,64035683, 0000
50SherkatGeymat,d,20100307,000000,13975.90,14010.00,13975.90,13985.80,63939697, 0000
50SherkatGeymat,d,20100308,000000,13985.80,14023.20,13985.80,14001.50,70486663, 0000
50SherkatGeymat,d,20100309,000000,14001.50,14126.00,14001.50,14125.90,92567049, 0000
50SherkatGeymat,d,20100310,000000,14125.90,14174.70,14125.90,14168.60,35547487, 0000
50SherkatGeymat,d,20100313,000000,14168.60,14191.10,14168.60,14182.50,67317636, 0000
50SherkatGeymat,d,20100314,000000,14182.50,14210.40,14182.50,14191.30,85748759, 0000
50SherkatGeymat,d,20100315,000000,14191.30,14275.30,14191.30,14269.30,111041387, 0000
50SherkatGeymat,d,20100316,000000,14269.30,14318.90,14269.30,14318.90,38002275, 0000
50SherkatGeymat,d,20100317,000000,14318.90,14373.90,14318.90,14372.10,74795469, 0000
50SherkatGeymat,d,20100327,000000,14372.10,14461.30,14372.10,14461.30,19448661, 0000
50SherkatGeymat,d,20100328,000000,14461.30,14538.90,14461.30,14538.90,50923019, 0000
50SherkatGeymat,d,20100329,000000,14538.90,14642.70,14538.90,14632.70,45587208, 0000
50SherkatGeymat,d,20100330,000000,14632.70,14672.90,14632.70,14667.80,45210588, 0000
50SherkatGeymat,d,20100331,000000,14667.80,14717.40,14667.80,14717.40,53085808, 0000
50SherkatGeymat,d,20100403,000000,14717.40,14826.60,14717.40,14826.60,105446342, 0000
50SherkatGeymat,d,20100404,000000,14826.60,14974.60,14826.60,14959.40,155052445, 0000
50SherkatGeymat,d,20100405,000000,14959.40,14980.00,14920.00,14920.00,67903675, 0000
50SherkatGeymat,d,20100406,000000,14920.00,14962.10,14920.00,14962.10,118687815, 0000
50SherkatGeymat,d,20100407,000000,14962.10,15152.60,14962.10,15152.60,104267199, 0000
50SherkatGeymat,d,20100410,000000,15152.60,15245.10,15152.60,15208.90,129070523, 0000
50SherkatGeymat,d,20100411,000000,15208.90,15291.80,15208.90,15276.50,90401902, 0000
50SherkatGeymat,d,20100412,000000,15276.50,15421.50,15276.50,15420.50,122061325, 0000
50SherkatGeymat,d,20100413,000000,15420.50,15646.00,15420.50,15627.60,94121059, 0000
50SherkatGeymat,d,20100414,000000,15627.60,15689.90,15622.30,15665.40,162210084, 0000
50SherkatGeymat,d,20100417,000000,15665.40,15732.20,15605.40,15605.40,63875683, 0000
50SherkatGeymat,d,20100418,000000,15605.40,15695.30,15605.40,15691.10,120367933, 0000
50SherkatGeymat,d,20100419,000000,15691.10,15802.60,15691.10,15798.70,101323353, 0000
50SherkatGeymat,d,20100420,000000,15798.70,15933.60,15798.70,15918.60,135243804, 0000
50SherkatGeymat,d,20100421,000000,15918.60,16011.30,15918.60,15997.10,117048942, 0000
50SherkatGeymat,d,20100424,000000,15997.10,16491.70,15922.50,16332.20,72074017, 0000
50SherkatGeymat,d,20100425,000000,16332.20,16332.20,16199.60,16199.70,157406977, 0000
50SherkatGeymat,d,20100426,000000,16199.70,16285.10,16199.70,16281.10,122860743, 0000
50SherkatGeymat,d,20100427,000000,16281.10,16281.10,16186.20,16188.10,117381639, 0000
50SherkatGeymat,d,20100428,000000,16188.10,16188.10,16090.80,16090.80,67504161, 0000
50SherkatGeymat,d,20100501,000000,16090.80,16193.60,16090.80,16183.20,142123451, 0000
50SherkatGeymat,d,20100502,000000,16183.20,16206.10,16183.20,16201.10,151865909, 0000
50SherkatGeymat,d,20100503,000000,16201.10,16225.30,16099.80,16099.80,112186527, 0000
50SherkatGeymat,d,20100504,000000,16099.80,16107.40,16085.90,16097.70,75984877, 0000
50SherkatGeymat,d,20100505,000000,16097.70,16097.70,15974.00,15974.00,111876362, 0000
50SherkatGeymat,d,20100508,000000,15974.00,16012.20,15974.00,15992.40,56391911, 0000
50SherkatGeymat,d,20100509,000000,15992.40,16043.40,15990.60,16043.40,76355042, 0000
50SherkatGeymat,d,20100510,000000,16043.40,16205.10,16043.40,16205.10,96026190, 0000
50SherkatGeymat,d,20100511,000000,16205.10,16292.50,16205.10,16261.00,68293272, 0000
50SherkatGeymat,d,20100512,000000,16261.00,16315.60,16261.00,16280.50,51531632, 0000
50SherkatGeymat,d,20100515,000000,16280.50,16310.60,16280.50,16310.60,46114696, 0000
50SherkatGeymat,d,20100516,000000,16310.60,16357.10,16290.90,16357.10,69694106, 0000
50SherkatGeymat,d,20100518,000000,16357.10,16466.60,16357.10,16462.90,91398459, 0000
50SherkatGeymat,d,20100519,000000,16462.90,16506.60,16455.90,16506.60,61300442, 0000
50SherkatGeymat,d,20100522,000000,16506.60,16507.90,16475.30,16475.30,63882245, 0000
50SherkatGeymat,d,20100523,000000,16475.30,16507.60,16469.60,16469.60,57155939, 0000
50SherkatGeymat,d,20100524,000000,16469.60,16576.60,16469.60,16576.60,173063204, 0000
50SherkatGeymat,d,20100525,000000,16576.60,16666.60,16576.60,16652.50,24066513, 0000
50SherkatGeymat,d,20100526,000000,16652.50,16692.00,16652.50,16692.00,92017305, 0000
50SherkatGeymat,d,20100529,000000,16692.00,16706.80,16681.90,16681.90,56473935, 0000
50SherkatGeymat,d,20100530,000000,16681.90,16681.90,16612.00,16612.00,62155119, 0000
50SherkatGeymat,d,20100531,000000,16612.00,16612.00,16588.10,16590.10,42276164, 0000
50SherkatGeymat,d,20100601,000000,16590.10,16642.10,16588.90,16603.50,82882688, 0000
50SherkatGeymat,d,20100602,000000,16603.50,16631.80,16590.20,16596.80,120007394, 0000
50SherkatGeymat,d,20100606,000000,16596.80,16596.80,16573.00,16578.20,81163390, 0000
50SherkatGeymat,d,20100607,000000,16578.20,16579.80,16540.60,16540.60,54111733, 0000
50SherkatGeymat,d,20100608,000000,16540.60,16582.30,16540.60,16579.40,104075338, 0000
50SherkatGeymat,d,20100609,000000,16579.40,16581.60,16537.60,16537.60,45645308, 0000
50SherkatGeymat,d,20100612,000000,16537.60,16559.50,16532.60,16556.50,55386861, 0000
50SherkatGeymat,d,20100613,000000,16556.50,16649.20,16556.50,16649.20,65183078, 0000
50SherkatGeymat,d,20100614,000000,16649.20,16759.90,16649.20,16759.90,510272930, 0000
50SherkatGeymat,d,20100615,000000,16759.90,16915.90,16759.90,16915.90,100354224, 0000
50SherkatGeymat,d,20100616,000000,16915.90,17016.30,16915.90,17016.30,73438448, 0000
50SherkatGeymat,d,20100619,000000,17016.30,17081.80,17016.30,17081.80,229281908, 0000
50SherkatGeymat,d,20100620,000000,17081.80,17125.80,17076.40,17076.40,62431306, 0000
50SherkatGeymat,d,20100621,000000,17076.40,17081.00,17060.90,17081.00,62703185, 0000
50SherkatGeymat,d,20100622,000000,17081.00,17181.10,17081.00,17181.10,45068536, 0000
50SherkatGeymat,d,20100623,000000,17181.10,17325.00,17181.10,17325.00,94895856, 0000
50SherkatGeymat,d,20100627,000000,17325.00,17428.40,17325.00,17428.40,44321120, 0000
50SherkatGeymat,d,20100628,000000,17428.40,17497.90,17428.40,17450.10,54169742, 0000
50SherkatGeymat,d,20100629,000000,17450.10,17452.80,17415.70,17439.00,46930042, 0000
50SherkatGeymat,d,20100630,000000,17439.00,17440.60,17430.70,17439.00,37226516, 0000
50SherkatGeymat,d,20100703,000000,17439.00,17454.90,17439.00,17453.30,36199033, 0000
50SherkatGeymat,d,20100704,000000,17453.30,17484.00,17452.70,17452.80,50553659, 0000
50SherkatGeymat,d,20100705,000000,17452.80,17554.40,17452.00,17553.70,82031846, 0000
50SherkatGeymat,d,20100706,000000,17553.70,17553.70,17509.00,17536.90,84877456, 0000
50SherkatGeymat,d,20100707,000000,17536.90,17641.70,17536.90,17641.70,157586591, 0000
50SherkatGeymat,d,20100711,000000,17641.70,17840.70,17641.70,17840.70,103150043, 0000
50SherkatGeymat,d,20100712,000000,17840.70,18054.50,17840.70,18020.90,129287198, 0000
50SherkatGeymat,d,20100713,000000,18020.90,18128.30,18020.90,18117.50,81516467, 0000
50SherkatGeymat,d,20100714,000000,18117.50,18311.20,18117.50,18311.20,149504110, 0000
50SherkatGeymat,d,20100717,000000,18311.20,18450.80,18311.20,18444.80,59211576, 0000
50SherkatGeymat,d,20100718,000000,18444.80,18564.80,18444.80,18564.80,96487176, 0000
50SherkatGeymat,d,20100719,000000,18564.80,18677.60,18564.80,18677.60,90893458, 0000
50SherkatGeymat,d,20100720,000000,18677.60,18741.30,18677.60,18728.20,93034809, 0000
50SherkatGeymat,d,20100721,000000,18728.20,18782.60,18703.80,18753.00,123695256, 0000
50SherkatGeymat,d,20100724,000000,18753.00,18884.50,18753.00,18884.50,48587148, 0000
50SherkatGeymat,d,20100725,000000,18884.50,19051.20,18884.50,19047.00,63089676, 0000
50SherkatGeymat,d,20100726,000000,19047.00,19158.50,19047.00,19116.90,71041921, 0000
50SherkatGeymat,d,20100728,000000,19116.90,19123.60,19079.00,19102.50,71540908, 0000
50SherkatGeymat,d,20100731,000000,19102.50,19147.50,19102.50,19119.60,138184963, 0000
50SherkatGeymat,d,20100801,000000,19119.60,19123.50,19093.10,19093.10,62095861, 0000
50SherkatGeymat,d,20100802,000000,19093.10,19291.70,19093.10,19291.60,98268755, 0000
50SherkatGeymat,d,20100803,000000,19291.60,19469.20,19291.60,19469.20,133596816, 0000
50SherkatGeymat,d,20100804,000000,19469.20,19533.20,19469.20,19500.60,116970631, 0000
50SherkatGeymat,d,20100807,000000,19500.60,19731.00,19500.60,19706.60,86090362, 0000
50SherkatGeymat,d,20100808,000000,19706.60,19761.40,19706.60,19757.60,74145774, 0000
50SherkatGeymat,d,20100809,000000,19757.60,19840.50,19757.60,19819.20,74420864, 0000
50SherkatGeymat,d,20100810,000000,19819.20,20103.00,19819.20,20103.00,99559682, 0000
50SherkatGeymat,d,20100811,000000,20103.00,20340.40,20103.00,20325.50,123596573, 0000
50SherkatGeymat,d,20100814,000000,20325.50,20360.30,20189.10,20189.10,123557507, 0000
50SherkatGeymat,d,20100815,000000,20189.10,20189.10,19910.20,19910.20,83699446, 0000
50SherkatGeymat,d,20100816,000000,19910.20,19918.50,19875.60,19918.50,83091317, 0000
50SherkatGeymat,d,20100817,000000,19918.50,20116.20,19918.50,20116.20,71192326, 0000
50SherkatGeymat,d,20100818,000000,20116.20,20292.20,20116.20,20292.20,118867780, 0000
50SherkatGeymat,d,20100821,000000,20292.20,20340.90,20278.00,20278.00,94339373, 0000
50SherkatGeymat,d,20100822,000000,20278.00,20334.00,20278.00,20334.00,70178323, 0000
50SherkatGeymat,d,20100823,000000,20334.00,20568.60,20334.00,20568.60,99609003, 0000
50SherkatGeymat,d,20100824,000000,20568.60,20668.40,20568.60,20668.40,177446280, 0000
50SherkatGeymat,d,20100825,000000,20668.40,20847.40,20668.40,20836.90,96205944, 0000
50SherkatGeymat,d,20100828,000000,20836.90,21036.50,20836.90,21036.50,234921960, 0000
50SherkatGeymat,d,20100829,000000,21036.50,21387.40,21036.50,21387.40,180505381, 0000
50SherkatGeymat,d,20100830,000000,21387.40,21483.50,21387.40,21459.60,174212748, 0000
50SherkatGeymat,d,20100831,000000,21459.60,21571.20,21459.60,21571.20,612949904, 0000
50SherkatGeymat,d,20100904,000000,21571.20,21975.50,21571.20,21975.50,120353924, 0000
50SherkatGeymat,d,20100905,000000,21975.50,22275.60,21975.50,22275.60,167180970, 0000
50SherkatGeymat,d,20100906,000000,22275.60,22353.00,22266.30,22266.40,77483436, 0000
50SherkatGeymat,d,20100907,000000,22266.40,22305.10,22079.40,22079.40,548241294, 0000
50SherkatGeymat,d,20100908,000000,22079.40,22079.40,22011.50,22030.80,342290568, 0000
50SherkatGeymat,d,20100912,000000,22030.80,22083.80,22030.80,22079.30,73149465, 0000
50SherkatGeymat,d,20100913,000000,22079.30,22118.30,21990.00,21990.00,91556182, 0000
50SherkatGeymat,d,20100914,000000,21990.00,21990.00,21924.50,21928.40,73614908, 0000
50SherkatGeymat,d,20100915,000000,21928.40,21928.40,21866.00,21887.90,65360910, 0000
50SherkatGeymat,d,20100918,000000,21887.90,21951.80,21887.90,21904.10,94749235, 0000
50SherkatGeymat,d,20100919,000000,21904.10,21990.80,21826.80,21826.80,92605107, 0000
50SherkatGeymat,d,20100920,000000,21826.80,21826.80,21527.10,21527.10,71993913, 0000
50SherkatGeymat,d,20100921,000000,21527.10,21654.60,21488.30,21654.50,74036851, 0000
50SherkatGeymat,d,20100922,000000,21654.50,21857.70,21654.50,21857.70,59174687, 0000
50SherkatGeymat,d,20100925,000000,21857.70,22045.80,21857.70,22033.60,74858780, 0000
50SherkatGeymat,d,20100926,000000,22033.60,22059.30,21853.30,21853.30,55670604, 0000
50SherkatGeymat,d,20100927,000000,21853.30,21853.30,21728.30,21729.50,163570578, 0000
50SherkatGeymat,d,20100928,000000,21729.50,21949.60,21729.50,21943.50,69662585, 0000
50SherkatGeymat,d,20100929,000000,21943.50,22156.30,21943.50,22156.20,82119359, 0000
50SherkatGeymat,d,20101002,000000,22156.20,22339.30,22156.20,22224.50,75435174, 0000
50SherkatGeymat,d,20101003,000000,22224.50,22253.10,22139.40,22139.40,143400600, 0000
50SherkatGeymat,d,20101005,000000,22139.40,22144.30,22124.60,22144.30,93866734, 0000
50SherkatGeymat,d,20101006,000000,22144.30,22257.90,22144.30,22245.70,116792278, 0000
50SherkatGeymat,d,20101009,000000,22245.70,22293.30,22147.70,22147.80,122859538, 0000
50SherkatGeymat,d,20101010,000000,22147.80,22147.80,21863.80,21863.80,117404822, 0000
50SherkatGeymat,d,20101011,000000,21863.80,21863.80,21753.70,21715.10,90735833, 0000
50SherkatGeymat,d,20101012,000000,21715.10,21718.80,21446.40,21446.40,115807684, 0000
50SherkatGeymat,d,20101013,000000,21446.40,21446.40,21132.40,21068.80,112275889, 0000
50SherkatGeymat,d,20101016,000000,21068.90,21068.90,20939.60,21000.90,104254990, 0000
50SherkatGeymat,d,20101017,000000,21000.90,21261.20,21000.90,21261.00,61380672, 0000
50SherkatGeymat,d,20101018,000000,21261.00,21539.60,21261.00,21533.30,76482873, 0000
50SherkatGeymat,d,20101019,000000,21533.30,21675.30,21533.30,21558.30,89731526, 0000
50SherkatGeymat,d,20101020,000000,21558.30,21558.30,21469.30,21469.40,44837820, 0000
50SherkatGeymat,d,20101023,000000,21469.40,21567.60,21469.40,21523.70,69843433, 0000
50SherkatGeymat,d,20101024,000000,21523.70,21523.70,21318.50,21318.60,56401745, 0000
50SherkatGeymat,d,20101025,000000,21318.60,21340.70,21262.30,21340.70,67339427, 0000
50SherkatGeymat,d,20101026,000000,21340.70,21375.60,21340.70,21343.90,45907701, 0000
50SherkatGeymat,d,20101027,000000,21343.90,21353.30,21317.40,21318.30,38484806, 0000
50SherkatGeymat,d,20101030,000000,21318.30,21382.20,21318.30,21369.60,60684264, 0000
50SherkatGeymat,d,20101031,000000,21369.60,21402.90,21300.60,21300.60,34834393, 0000
50SherkatGeymat,d,20101101,000000,21300.60,21300.60,21258.70,21258.60,30031753, 0000
50SherkatGeymat,d,20101102,000000,21258.60,21260.80,21219.60,21219.60,36374404, 0000
50SherkatGeymat,d,20101103,000000,21219.60,21231.20,21207.00,21219.50,39747744, 0000
50SherkatGeymat,d,20101106,000000,21219.50,21348.70,21219.50,21345.30,61589981, 0000
50SherkatGeymat,d,20101107,000000,21345.30,21345.30,21224.60,21224.60,62929111, 0000
50SherkatGeymat,d,20101108,000000,21224.60,21224.60,21045.50,21045.50,31930826, 0000
50SherkatGeymat,d,20101109,000000,21045.50,21067.70,21035.30,21067.70,34597572, 0000
50SherkatGeymat,d,20101110,000000,21067.70,21202.60,21067.70,21203.00,35602636, 0000
50SherkatGeymat,d,20101113,000000,21203.00,21220.40,21193.60,21193.60,40147534, 0000
50SherkatGeymat,d,20101114,000000,21193.60,21193.60,21137.30,21137.30,130263987, 0000
50SherkatGeymat,d,20101115,000000,21137.30,21152.40,21101.90,21101.90,46023986, 0000
50SherkatGeymat,d,20101116,000000,21101.90,21101.90,21044.30,21044.30,45329996, 0000
50SherkatGeymat,d,20101120,000000,21044.30,21070.60,21023.60,21023.60,61957135, 0000
50SherkatGeymat,d,20101121,000000,21023.60,21063.00,20979.40,20979.40,75876274, 0000
50SherkatGeymat,d,20101122,000000,20979.40,21070.20,20979.40,21043.10,88421933, 0000
50SherkatGeymat,d,20101123,000000,21043.10,21083.40,21043.10,21058.70,50159373, 0000
50SherkatGeymat,d,20101124,000000,21058.70,21132.90,21058.70,21126.20,53464165, 0000
50SherkatGeymat,d,20101127,000000,21126.20,21221.70,21126.20,21195.20,61279398, 0000
50SherkatGeymat,d,20101128,000000,21195.20,21250.80,21195.20,21214.10,162845563, 0000
50SherkatGeymat,d,20101129,000000,21214.10,21255.70,21142.20,21142.20,306434577, 0000
50SherkatGeymat,d,20101130,000000,21142.20,21142.20,21040.00,21040.00,39801893, 0000
50SherkatGeymat,d,20101201,000000,21040.00,21040.00,21014.20,21014.10,78816609, 0000
50SherkatGeymat,d,20101204,000000,21014.10,21028.20,20987.20,20987.20,26145952, 0000
50SherkatGeymat,d,20101205,000000,20987.20,20999.40,20963.40,20965.10,43771131, 0000
50SherkatGeymat,d,20101206,000000,20965.10,21002.20,20965.10,20984.40,39238707, 0000
50SherkatGeymat,d,20101207,000000,20984.40,21023.70,20984.40,21023.70,94849761, 0000
50SherkatGeymat,d,20101208,000000,21023.70,21082.40,21023.70,21068.40,49063722, 0000
50SherkatGeymat,d,20101211,000000,21068.40,21173.30,21068.40,21153.00,44362248, 0000
50SherkatGeymat,d,20101212,000000,21153.00,21201.70,21148.00,21156.80,31708572, 0000
50SherkatGeymat,d,20101213,000000,21156.80,21176.40,21144.00,21144.00,24031565, 0000
50SherkatGeymat,d,20101214,000000,21144.00,21189.10,21144.00,21189.10,35471454, 0000
50SherkatGeymat,d,20101218,000000,21189.10,21190.30,21095.60,21095.60,55580940, 0000
50SherkatGeymat,d,20101219,000000,21095.60,21095.60,20955.90,20955.90,48453093, 0000
50SherkatGeymat,d,20101220,000000,20955.90,20978.40,20955.90,20971.50,21518312, 0000
50SherkatGeymat,d,20101221,000000,20971.50,21030.80,20971.50,21030.80,51290911, 0000
50SherkatGeymat,d,20101222,000000,21030.80,21110.70,21030.80,21110.70,41104045, 0000
50SherkatGeymat,d,20101225,000000,21110.70,21328.80,21110.70,21328.80,71715259, 0000
50SherkatGeymat,d,20101226,000000,21328.80,21600.10,21328.80,21600.20,64807527, 0000
50SherkatGeymat,d,20101227,000000,21600.20,21668.50,21583.80,21583.80,70477841, 0000
50SherkatGeymat,d,20101228,000000,21583.80,21638.30,21583.80,21638.30,79566376, 0000
50SherkatGeymat,d,20101229,000000,21638.30,21782.30,21638.30,21767.50,71120009, 0000
50SherkatGeymat,d,20110101,000000,21767.50,21948.80,21767.50,21948.80,41607900, 0000
50SherkatGeymat,d,20110102,000000,21948.80,22088.10,21948.80,22086.00,54143198, 0000
50SherkatGeymat,d,20110103,000000,22086.00,22315.20,22086.00,22315.00,87603042, 0000
50SherkatGeymat,d,20110104,000000,22315.00,22623.50,22315.00,22609.00,66031162, 0000
50SherkatGeymat,d,20110105,000000,22609.00,22871.90,22609.00,22854.50,371858243, 0000
50SherkatGeymat,d,20110108,000000,22854.50,23045.50,22854.50,23027.20,69470215, 0000
50SherkatGeymat,d,20110109,000000,23027.20,23271.20,23027.20,23271.10,108963866, 0000
50SherkatGeymat,d,20110110,000000,23271.10,23495.40,23217.60,23217.60,152457645, 0000
50SherkatGeymat,d,20110111,000000,23217.60,23217.60,23125.00,23130.40,80991981, 0000
50SherkatGeymat,d,20110112,000000,23130.40,23197.00,23127.30,23127.30,46240481, 0000
50SherkatGeymat,d,20110115,000000,23127.30,23129.80,23047.30,23027.40,48643169, 0000
50SherkatGeymat,d,20110116,000000,23027.40,23165.90,23027.40,23165.90,64404187, 0000
50SherkatGeymat,d,20110117,000000,23165.90,23252.30,23165.90,23227.50,63777369, 0000
50SherkatGeymat,d,20110118,000000,23227.50,23281.20,23227.50,23236.30,112487807, 0000
50SherkatGeymat,d,20110119,000000,23236.30,23479.10,23236.30,23468.10,139636419, 0000
50SherkatGeymat,d,20110122,000000,23468.10,23663.60,23468.10,23663.60,75238937, 0000
50SherkatGeymat,d,20110123,000000,23663.60,23746.90,23663.60,23740.60,107271943, 0000
50SherkatGeymat,d,20110124,000000,23740.60,23836.70,23740.60,23836.90,61561082, 0000
50SherkatGeymat,d,20110126,000000,23836.90,24123.60,23836.90,24096.90,94040549, 0000
50SherkatGeymat,d,20110129,000000,24096.90,24369.00,24096.90,24319.30,77745639, 0000
50SherkatGeymat,d,20110130,000000,24319.30,24361.20,24241.10,24361.20,66401723, 0000
50SherkatGeymat,d,20110131,000000,24361.20,24576.50,24361.20,24576.50,102112155, 0000
50SherkatGeymat,d,20110201,000000,24576.50,24936.20,24576.50,24936.20,124938487, 0000
50SherkatGeymat,d,20110205,000000,24936.20,25311.70,24936.20,25267.30,146563886, 0000
50SherkatGeymat,d,20110206,000000,25267.30,25316.20,25226.20,25226.20,103710519, 0000
50SherkatGeymat,d,20110207,000000,25226.20,25332.70,25226.20,25298.00,127797081, 0000
50SherkatGeymat,d,20110208,000000,25298.00,25298.00,25158.40,25158.40,56101880, 0000
50SherkatGeymat,d,20110209,000000,25158.40,25172.80,25102.90,25102.90,79177509, 0000
50SherkatGeymat,d,20110212,000000,25102.90,25112.40,25081.20,25081.20,96301125, 0000
50SherkatGeymat,d,20110213,000000,25081.20,25377.60,25070.60,25377.70,75938546, 0000
50SherkatGeymat,d,20110214,000000,25377.70,25691.40,25377.70,25636.90,96063169, 0000
50SherkatGeymat,d,20110215,000000,25636.90,25881.30,25636.90,25854.30,68966020, 0000
50SherkatGeymat,d,20110216,000000,25854.30,25854.30,25669.00,25669.00,95687288, 0000
50SherkatGeymat,d,20110219,000000,25669.00,25669.00,25603.70,25603.70,38313810, 0000
50SherkatGeymat,d,20110220,000000,25603.70,25609.50,25322.90,25322.90,42638866, 0000
50SherkatGeymat,d,20110222,000000,25322.90,25414.80,25290.60,25388.10,99472907, 0000
50SherkatGeymat,d,20110223,000000,25388.10,25554.70,25388.10,25535.20,57164064, 0000
50SherkatGeymat,d,20110226,000000,25535.20,25708.90,25535.20,25708.90,44857355, 0000
50SherkatGeymat,d,20110227,000000,25708.90,25930.00,25708.90,25930.00,48945758, 0000
50SherkatGeymat,d,20110228,000000,25930.00,26076.60,25930.00,25956.00,52871643, 0000
50SherkatGeymat,d,20110301,000000,25956.00,25956.00,25790.00,25790.00,88307359, 0000
50SherkatGeymat,d,20110302,000000,25790.00,26038.10,25790.00,26038.10,63567476, 0000
50SherkatGeymat,d,20110305,000000,26038.10,26256.40,26038.10,26256.40,161816374, 0000
50SherkatGeymat,d,20110306,000000,26256.40,26423.20,26256.40,26411.80,63772264, 0000
50SherkatGeymat,d,20110307,000000,26411.80,26433.40,26404.30,26411.30,176421138, 0000
50SherkatGeymat,d,20110308,000000,26411.30,26632.80,26411.30,26609.80,396793586, 0000
50SherkatGeymat,d,20110309,000000,26609.80,26741.90,26609.80,26641.30,132372501, 0000
50SherkatGeymat,d,20110312,000000,26641.30,26641.30,26495.50,26495.50,103216772, 0000
50SherkatGeymat,d,20110313,000000,26495.50,26567.40,26485.70,26567.40,246575878, 0000
50SherkatGeymat,d,20110314,000000,26567.40,26795.50,26567.40,26795.50,148246232, 0000
50SherkatGeymat,d,20110315,000000,26795.50,26903.50,26795.50,26867.20,87205719, 0000
50SherkatGeymat,d,20110316,000000,26867.20,27246.60,26867.20,27246.60,160613523, 0000
50SherkatGeymat,d,20110319,000000,27246.60,27739.90,27246.60,27739.90,105597708, 0000
50SherkatGeymat,d,20110326,000000,27739.90,28292.80,27739.90,28292.40,47572281, 0000
50SherkatGeymat,d,20110327,000000,28292.40,28872.90,28292.40,28862.80,108832394, 0000
50SherkatGeymat,d,20110328,000000,28862.80,29071.10,28862.80,29071.10,66283106, 0000
50SherkatGeymat,d,20110329,000000,29071.10,29481.70,29071.10,29478.70,74914901, 0000
50SherkatGeymat,d,20110330,000000,29478.70,29640.60,29478.70,29529.20,143289086, 0000
50SherkatGeymat,d,20110403,000000,29529.20,29629.30,29529.20,29599.40,64838090, 0000
50SherkatGeymat,d,20110404,000000,29599.40,30084.80,29599.40,30084.80,142072010, 0000
50SherkatGeymat,d,20110405,000000,30084.80,30739.70,30084.80,30726.90,180859137, 0000
50SherkatGeymat,d,20110406,000000,30726.90,31005.20,30726.90,30947.20,219299296, 0000
50SherkatGeymat,d,20110409,000000,30947.20,31249.90,30947.20,31074.90,253130491, 0000
50SherkatGeymat,d,20110410,000000,31074.90,31074.90,30759.00,30758.30,158575962, 0000
50SherkatGeymat,d,20110411,000000,30758.30,30906.30,30725.70,30725.70,213477648, 0000
50SherkatGeymat,d,20110412,000000,30725.70,30841.40,30725.70,30807.50,141852118, 0000
50SherkatGeymat,d,20110413,000000,30807.50,30993.30,30794.20,30991.20,166302187, 0000
50SherkatGeymat,d,20110416,000000,30991.20,31459.60,30991.20,31426.00,178874863, 0000
50SherkatGeymat,d,20110417,000000,31426.00,31688.00,31426.00,31440.70,92973344, 0000
50SherkatGeymat,d,20110418,000000,31440.70,31709.60,31440.70,31584.20,195919906, 0000
50SherkatGeymat,d,20110419,000000,31584.20,31598.80,31469.90,31469.90,53017758, 0000
50SherkatGeymat,d,20110420,000000,31469.90,31730.60,31469.90,31730.60,89775301, 0000
50SherkatGeymat,d,20110423,000000,31730.60,31904.70,31730.60,31891.20,88057254, 0000
50SherkatGeymat,d,20110424,000000,31891.20,31963.20,31755.60,31765.70,86824606, 0000
50SherkatGeymat,d,20110425,000000,31765.70,31891.90,31721.20,31721.20,79970320, 0000
50SherkatGeymat,d,20110426,000000,31721.20,31838.30,31721.20,31788.40,104531615, 0000
50SherkatGeymat,d,20110427,000000,31788.40,31854.10,31489.90,31466.00,218747105, 0000
50SherkatGeymat,d,20110430,000000,31466.00,31466.00,30992.20,30992.20,111903946, 0000
50SherkatGeymat,d,20110501,000000,30992.20,30992.20,30232.90,30233.00,181367589, 0000
50SherkatGeymat,d,20110502,000000,30233.00,30834.60,30233.00,30839.00,158511433, 0000
50SherkatGeymat,d,20110503,000000,30839.00,31303.70,30839.00,31248.60,186932583, 0000
50SherkatGeymat,d,20110504,000000,31248.60,31812.90,31248.60,31812.90,100403139, 0000
50SherkatGeymat,d,20110508,000000,31812.90,31939.00,31657.40,31657.40,98815256, 0000
50SherkatGeymat,d,20110509,000000,31657.40,32326.40,31657.40,32326.30,84997383, 0000
50SherkatGeymat,d,20110510,000000,32326.30,32824.10,32326.30,32814.40,176855438, 0000
50SherkatGeymat,d,20110511,000000,32814.40,32859.20,32695.90,32852.50,114615137, 0000
50SherkatGeymat,d,20110514,000000,32996.80,32996.80,32996.80,32996.80,30748793, 0000
50SherkatGeymat,d,20110515,000000,32996.80,33219.10,32885.70,32861.20,96261254, 0000
50SherkatGeymat,d,20110516,000000,32861.20,32861.20,32478.40,32516.80,75823756, 0000
50SherkatGeymat,d,20110517,000000,32516.80,32646.70,32516.80,32646.70,58561545, 0000
50SherkatGeymat,d,20110518,000000,32646.70,32849.70,32646.70,32849.70,112265479, 0000
50SherkatGeymat,d,20110521,000000,32849.70,33319.80,32849.70,33278.70,98295426, 0000
50SherkatGeymat,d,20110522,000000,33278.70,33488.50,33274.20,33284.10,62010841, 0000
50SherkatGeymat,d,20110523,000000,33284.10,33295.40,33029.00,33029.10,61024736, 0000
50SherkatGeymat,d,20110524,000000,33029.10,33031.80,32671.70,32671.70,94564632, 0000
50SherkatGeymat,d,20110525,000000,32671.70,32671.70,32067.70,32067.70,81363487, 0000
50SherkatGeymat,d,20110528,000000,32067.70,32067.70,31750.20,31769.50,65361318, 0000
50SherkatGeymat,d,20110529,000000,32067.70,32067.70,31265.50,31241.16,61340630, 0000
50SherkatGeymat,d,20110530,000000,31243.70,31243.70,31243.70,31686.10,102521041, 0000
50SherkatGeymat,d,20110531,000000,31987.60,31987.60,31987.60,31987.60,60345053, 0000
50SherkatGeymat,d,20110601,000000,31971.29,31971.29,31971.29,31971.29,57692080, 0000
50SherkatGeymat,d,20110606,000000,31971.60,32180.20,31971.60,32172.90,45129173, 0000
50SherkatGeymat,d,20110607,000000,32172.90,32205.60,32115.20,32115.70,40223821, 0000
50SherkatGeymat,d,20110608,000000,32115.70,32314.20,32109.30,32297.50,68079876, 0000
50SherkatGeymat,d,20110611,000000,32297.50,32481.80,32185.20,32185.70,79728744, 0000
50SherkatGeymat,d,20110612,000000,32185.70,32185.70,32109.90,32110.30,154291060, 0000
50SherkatGeymat,d,20110613,000000,32110.30,32390.20,32110.30,32388.30,162532151, 0000
50SherkatGeymat,d,20110614,000000,32388.30,32388.90,32212.70,32212.30,71724219, 0000
50SherkatGeymat,d,20110615,000000,32212.30,32263.70,31993.00,31993.00,42162419, 0000
50SherkatGeymat,d,20110618,000000,31993.00,32314.30,31993.00,32314.40,58874905, 0000
50SherkatGeymat,d,20110619,000000,32314.40,32392.90,32314.40,32361.70,50691541, 0000
50SherkatGeymat,d,20110620,000000,32361.70,32421.80,32302.30,32302.30,73419929, 0000
50SherkatGeymat,d,20110621,000000,32302.30,32462.40,32302.30,32437.60,71664809, 0000
50SherkatGeymat,d,20110622,000000,32437.60,32497.70,32370.90,32370.90,63958982, 0000
50SherkatGeymat,d,20110625,000000,32370.90,32370.90,32160.50,32160.40,35023279, 0000
50SherkatGeymat,d,20110626,000000,32160.40,32160.40,31671.40,31671.40,172673500, 0000
50SherkatGeymat,d,20110627,000000,31671.40,31671.40,30975.50,30975.50,182346604, 0000
50SherkatGeymat,d,20110628,000000,30975.50,31017.60,30949.50,30969.60,56834954, 0000
50SherkatGeymat,d,20110629,000000,30969.60,31420.30,30969.60,31420.30,47651311, 0000
50SherkatGeymat,d,20110702,000000,31420.30,31648.70,31420.30,31647.60,39290831, 0000
50SherkatGeymat,d,20110703,000000,31647.60,31715.80,31538.00,31538.20,37310905, 0000
50SherkatGeymat,d,20110704,000000,31538.20,31546.70,31404.00,31404.00,30348446, 0000
50SherkatGeymat,d,20110705,000000,31404.00,31605.30,31404.00,31590.70,61271481, 0000
50SherkatGeymat,d,20110706,000000,31590.70,31590.70,31465.80,31465.70,51186344, 0000
50SherkatGeymat,d,20110709,000000,31465.70,31478.20,31258.10,31258.10,52389105, 0000
50SherkatGeymat,d,20110710,000000,31258.10,31258.10,30967.60,30967.20,75072240, 0000
50SherkatGeymat,d,20110711,000000,30967.20,30975.20,30945.30,30958.70,134082822, 0000
50SherkatGeymat,d,20110712,000000,30958.70,31012.80,30937.60,30984.80,235580361, 0000
50SherkatGeymat,d,20110713,000000,30984.80,31040.30,30960.70,30961.30,156498971, 0000
50SherkatGeymat,d,20110716,000000,30961.30,31069.80,30826.20,30826.20,36977731, 0000
50SherkatGeymat,d,20110718,000000,30826.20,30980.70,30768.20,30817.30,96064526, 0000
50SherkatGeymat,d,20110719,000000,30817.30,30901.90,30807.60,30901.80,147850414, 0000
50SherkatGeymat,d,20110720,000000,30901.80,31008.00,30881.80,31002.20,53523049, 0000
50SherkatGeymat,d,20110723,000000,31002.20,31239.40,31001.60,31239.80,98029181, 0000
50SherkatGeymat,d,20110724,000000,31239.80,31802.30,31239.80,31800.80,92421724, 0000
50SherkatGeymat,d,20110725,000000,31800.80,31909.10,31800.80,31818.40,79030646, 0000
50SherkatGeymat,d,20110726,000000,31818.40,31880.70,31817.90,31817.90,47306115, 0000
50SherkatGeymat,d,20110727,000000,31817.90,31925.60,31817.90,31909.00,168716007, 0000
50SherkatGeymat,d,20110730,000000,31909.00,31962.40,31742.60,31742.50,42866275, 0000
50SherkatGeymat,d,20110731,000000,31742.50,31742.50,31508.40,31508.40,43118692, 0000
50SherkatGeymat,d,20110801,000000,31508.40,31663.10,31508.40,31663.00,212847797, 0000
50SherkatGeymat,d,20110802,000000,31663.00,31666.30,31588.60,31588.70,49369695, 0000
50SherkatGeymat,d,20110803,000000,31588.70,31656.40,31588.70,31622.30,51983771, 0000
50SherkatGeymat,d,20110806,000000,31622.30,31622.30,31334.00,31334.00,44357561, 0000
50SherkatGeymat,d,20110807,000000,31334.00,31334.00,31190.60,31190.70,40548938, 0000
50SherkatGeymat,d,20110808,000000,31190.70,31302.50,31190.70,31241.80,197857982, 0000
50SherkatGeymat,d,20110809,000000,31241.80,31241.80,30770.60,30770.60,71609362, 0000
50SherkatGeymat,d,20110810,000000,30770.60,31151.00,30770.60,31150.60,68826918, 0000
50SherkatGeymat,d,20110813,000000,31150.60,31278.20,31150.60,31269.50,70121210, 0000
50SherkatGeymat,d,20110814,000000,31269.50,31404.40,31269.50,31351.70,99035682, 0000
50SherkatGeymat,d,20110815,000000,31351.70,31365.60,31295.60,31314.20,128530001, 0000
50SherkatGeymat,d,20110816,000000,31314.20,31399.00,31314.20,31339.50,207751083, 0000
50SherkatGeymat,d,20110817,000000,31339.50,31403.00,31339.50,31392.00,104481035, 0000
50SherkatGeymat,d,20110820,000000,31392.00,31403.20,31303.90,31325.60,57101560, 0000
50SherkatGeymat,d,20110821,000000,31325.60,31325.60,31269.60,31283.60,119057518, 0000
50SherkatGeymat,d,20110823,000000,31283.60,31482.80,31283.60,31482.60,64571700, 0000
50SherkatGeymat,d,20110824,000000,31482.60,31579.40,31482.60,31579.40,202312083, 0000
50SherkatGeymat,d,20110827,000000,31579.40,31696.10,31579.40,31680.90,55410390, 0000
50SherkatGeymat,d,20110828,000000,31680.90,31680.90,31536.90,31629.40,53266472, 0000
50SherkatGeymat,d,20110829,000000,31629.40,31842.60,31629.40,31841.70,77210522, 0000
50SherkatGeymat,d,20110830,000000,31841.70,32045.40,31841.70,32038.40,61950220, 0000
50SherkatGeymat,d,20110903,000000,32038.40,32251.60,32038.40,32251.60,59010204, 0000
50SherkatGeymat,d,20110904,000000,32251.60,32616.60,32251.60,32616.60,214783701, 0000
50SherkatGeymat,d,20110905,000000,32616.60,32922.60,32616.60,32922.60,91120358, 0000
50SherkatGeymat,d,20110906,000000,32922.60,33234.00,32922.60,33233.90,93631117, 0000
50SherkatGeymat,d,20110907,000000,33233.90,33495.30,33233.90,33495.30,146270341, 0000
50SherkatGeymat,d,20110910,000000,33495.30,33775.30,33495.30,33770.50,188015613, 0000
50SherkatGeymat,d,20110911,000000,33770.50,33850.80,33764.60,33764.60,84855913, 0000
50SherkatGeymat,d,20110912,000000,33764.60,33764.60,33600.30,33600.70,113801210, 0000
50SherkatGeymat,d,20110913,000000,33600.70,33617.20,33535.30,33535.30,101690169, 0000
50SherkatGeymat,d,20110914,000000,33535.30,33623.10,33535.30,33623.10,91147024, 0000
50SherkatGeymat,d,20110917,000000,33623.10,33700.00,33623.10,33690.00,152327436, 0000
50SherkatGeymat,d,20110918,000000,33690.00,33890.20,33690.00,33831.30,59271445, 0000
50SherkatGeymat,d,20110919,000000,33831.30,33881.90,33732.80,33732.80,47855680, 0000
50SherkatGeymat,d,20110920,000000,33732.80,33733.90,33554.60,33554.50,63783125, 0000
50SherkatGeymat,d,20110921,000000,33554.50,33705.60,33554.50,33705.70,129949632, 0000
50SherkatGeymat,d,20110925,000000,33705.70,33791.40,33598.00,33598.00,258716276, 0000
50SherkatGeymat,d,20110926,000000,33598.00,33606.00,33354.70,33354.70,41229846, 0000
50SherkatGeymat,d,20110927,000000,33354.70,33465.20,33354.70,33465.10,50718232, 0000
50SherkatGeymat,d,20110928,000000,33465.10,33575.60,33465.10,33559.70,77082722, 0000
50SherkatGeymat,d,20111001,000000,33559.70,33600.50,33512.70,33513.00,42926988, 0000
50SherkatGeymat,d,20111002,000000,33513.00,33554.40,33494.80,33494.80,58828347, 0000
50SherkatGeymat,d,20111003,000000,33494.80,33637.80,33494.80,33578.20,49276983, 0000
50SherkatGeymat,d,20111004,000000,33578.20,33739.20,33578.20,33709.30,84002514, 0000
50SherkatGeymat,d,20111005,000000,33709.30,33718.70,33628.70,33632.20,58023785, 0000
50SherkatGeymat,d,20111008,000000,33632.20,33674.80,33583.60,33583.90,64907121, 0000
50SherkatGeymat,d,20111009,000000,33583.90,33601.50,33581.20,33590.60,50640316, 0000
50SherkatGeymat,d,20111010,000000,33590.60,33689.70,33590.60,33666.70,57185881, 0000
50SherkatGeymat,d,20111011,000000,33666.70,33845.20,33666.70,33845.20,57405742, 0000
50SherkatGeymat,d,20111012,000000,33845.20,33845.20,33667.30,33667.20,65336298, 0000
50SherkatGeymat,d,20111015,000000,33667.20,33667.20,33353.00,33353.10,46506584, 0000
50SherkatGeymat,d,20111016,000000,33353.10,33353.10,32789.50,32789.50,66491045, 0000
50SherkatGeymat,d,20111017,000000,32789.50,32789.50,32466.80,32476.20,58209847, 0000
50SherkatGeymat,d,20111018,000000,32476.20,32560.30,32476.20,32524.60,40320988, 0000
50SherkatGeymat,d,20111019,000000,32524.60,32697.70,32524.60,32682.60,41876115, 0000
50SherkatGeymat,d,20111022,000000,32682.60,32728.80,32589.60,32589.60,35027110, 0000
50SherkatGeymat,d,20111023,000000,32589.60,32639.30,32533.50,32533.50,45314491, 0000
50SherkatGeymat,d,20111024,000000,32533.50,32533.50,32207.20,32207.20,53660029, 0000
50SherkatGeymat,d,20111025,000000,32207.20,32209.90,32172.10,32201.90,148795727, 0000
50SherkatGeymat,d,20111026,000000,32201.90,32345.10,32201.90,32271.10,30258572, 0000
50SherkatGeymat,d,20111029,000000,32271.10,32312.90,32260.90,32260.90,30228006, 0000
50SherkatGeymat,d,20111030,000000,32260.90,32274.60,32168.30,32168.30,26433139, 0000
50SherkatGeymat,d,20111031,000000,32168.30,32168.30,32045.00,32045.00,23863708, 0000
50SherkatGeymat,d,20111101,000000,32045.00,32045.00,31955.10,31983.20,111072346, 0000
50SherkatGeymat,d,20111102,000000,31983.20,32125.20,31983.20,32125.20,29249545, 0000
50SherkatGeymat,d,20111105,000000,32125.20,32142.70,31969.80,31969.80,90324649, 0000
50SherkatGeymat,d,20111106,000000,31969.80,31969.80,31468.20,31468.20,62056926, 0000
50SherkatGeymat,d,20111108,000000,31468.20,31468.20,30953.80,30953.70,38549253, 0000
50SherkatGeymat,d,20111109,000000,30953.70,31043.70,30920.90,31043.70,56701949, 0000
50SherkatGeymat,d,20111112,000000,31043.70,31140.20,31043.70,31139.70,23779716, 0000
50SherkatGeymat,d,20111113,000000,31139.70,31147.20,30947.00,30947.00,26667204, 0000
50SherkatGeymat,d,20111114,000000,30947.00,30947.00,30904.00,30904.00,18933888, 0000
50SherkatGeymat,d,20111116,000000,30904.00,30913.60,30840.40,30840.40,17908955, 0000
50SherkatGeymat,d,20111119,000000,30840.40,30878.00,30822.10,30822.30,51914853, 0000
50SherkatGeymat,d,20111120,000000,30822.30,30830.40,30656.70,30656.70,30224466, 0000
50SherkatGeymat,d,20111121,000000,30656.70,30656.70,30516.90,30516.90,35338893, 0000
50SherkatGeymat,d,20111122,000000,30516.90,30516.90,29995.60,29995.40,49201959, 0000
50SherkatGeymat,d,20111123,000000,29995.40,29995.40,29455.50,29455.50,58889098, 0000
50SherkatGeymat,d,20111126,000000,29455.50,29455.50,29193.10,29193.00,32562589, 0000
50SherkatGeymat,d,20111127,000000,29193.00,29193.00,28655.50,28655.50,84081668, 0000
50SherkatGeymat,d,20111128,000000,28655.50,28655.50,28237.20,28237.20,78088955, 0000
50SherkatGeymat,d,20111129,000000,28237.20,28593.90,28217.10,28593.90,41610482, 0000
50SherkatGeymat,d,20111130,000000,28593.90,28594.10,28534.50,28534.50,97014477, 0000
50SherkatGeymat,d,20111203,000000,28534.50,28700.70,28534.50,28700.70,31230488, 0000
50SherkatGeymat,d,20111204,000000,28700.70,29221.00,28700.70,29221.00,41538154, 0000
50SherkatGeymat,d,20111207,000000,29221.00,29753.90,29221.00,29753.90,33823702, 0000
50SherkatGeymat,d,20111210,000000,29753.90,29983.40,29753.90,29923.50,45974566, 0000
50SherkatGeymat,d,20111211,000000,29923.50,29923.50,29601.50,29601.50,24222769, 0000
50SherkatGeymat,d,20111212,000000,29601.50,29694.60,29601.50,29694.60,28828661, 0000
50SherkatGeymat,d,20111213,000000,29694.60,29871.90,29694.60,29871.90,79158994, 0000
50SherkatGeymat,d,20111214,000000,29871.90,29949.00,29869.30,29869.70,76875067, 0000
50SherkatGeymat,d,20111217,000000,29869.70,29896.30,29807.60,29807.40,31699225, 0000
50SherkatGeymat,d,20111218,000000,29807.40,29986.80,29807.40,29981.10,56482551, 0000
50SherkatGeymat,d,20111219,000000,29981.10,30122.00,29981.10,30122.10,42858168, 0000
50SherkatGeymat,d,20111220,000000,30122.10,30123.10,30061.00,30061.10,30266451, 0000
50SherkatGeymat,d,20111221,000000,30061.10,30113.00,30033.10,30033.20,62265527, 0000
50SherkatGeymat,d,20111224,000000,30033.20,30075.30,30005.50,30005.50,24636725, 0000
50SherkatGeymat,d,20111225,000000,30005.50,30072.70,29984.10,29984.10,33405067, 0000
50SherkatGeymat,d,20111226,000000,29984.10,29987.40,29813.00,29813.00,37825655, 0000
50SherkatGeymat,d,20111227,000000,29813.00,29813.00,29745.90,29745.90,22656191, 0000
50SherkatGeymat,d,20111228,000000,29745.90,29767.50,29745.90,29754.30,27883230, 0000
50SherkatGeymat,d,20111231,000000,29754.30,30242.80,29754.30,30167.40,52824463, 0000
50SherkatGeymat,d,20120101,000000,30167.40,30168.60,29957.70,29957.70,38253607, 0000
50SherkatGeymat,d,20120102,000000,29957.70,29957.70,29767.30,29771.70,19489497, 0000
50SherkatGeymat,d,20120103,000000,29771.70,30219.30,29771.70,30219.30,54894782, 0000
50SherkatGeymat,d,20120104,000000,30219.30,30805.00,30219.30,30798.90,163646097, 0000
50SherkatGeymat,d,20120107,000000,30798.90,30940.20,30790.20,30790.30,175112476, 0000
50SherkatGeymat,d,20120108,000000,30790.30,30842.10,30708.10,30708.10,122067612, 0000
50SherkatGeymat,d,20120109,000000,30708.10,31174.20,30708.10,31174.20,71090814, 0000
50SherkatGeymat,d,20120110,000000,31174.20,31638.40,31174.20,31638.40,39638660, 0000
50SherkatGeymat,d,20120111,000000,31638.40,31942.90,31638.40,31934.90,121450638, 0000
50SherkatGeymat,d,20120115,000000,31934.90,32339.00,31934.90,32335.90,252604276, 0000
50SherkatGeymat,d,20120116,000000,32335.90,32729.40,32335.90,32696.70,103530011, 0000
50SherkatGeymat,d,20120117,000000,32696.70,32707.50,32391.40,32391.40,72968935, 0000
50SherkatGeymat,d,20120118,000000,32391.40,32531.40,32391.40,32516.80,40919339, 0000
50SherkatGeymat,d,20120121,000000,32516.80,32676.30,32464.40,32464.40,38407906, 0000
50SherkatGeymat,d,20120123,000000,32464.40,32464.40,32131.30,32131.30,31123818, 0000
50SherkatGeymat,d,20120125,000000,32131.30,32131.30,31915.70,31915.70,58164597, 0000
50SherkatGeymat,d,20120128,000000,31915.70,32412.80,31915.70,32413.10,54411328, 0000
50SherkatGeymat,d,20120129,000000,32413.10,32616.20,32413.10,32489.10,88459914, 0000
50SherkatGeymat,d,20120130,000000,32489.10,32489.10,32343.70,32343.70,36781663, 0000
50SherkatGeymat,d,20120131,000000,32343.70,32387.50,32256.30,32256.10,43570101, 0000
50SherkatGeymat,d,20120201,000000,32256.10,32256.10,32190.20,32191.70,30883828, 0000
50SherkatGeymat,d,20120204,000000,32250.40,32310.50,32232.30,32232.40,44575011, 0000
50SherkatGeymat,d,20120205,000000,32232.40,32233.70,32088.70,32088.70,87047446, 0000
50SherkatGeymat,d,20120206,000000,32088.70,32071.50,31986.20,31986.20,73791510, 0000
50SherkatGeymat,d,20120207,000000,31986.20,32031.00,31874.80,31874.80,44724430, 0000
50SherkatGeymat,d,20120208,000000,31874.80,31892.50,31766.80,31766.80,86980947, 0000
50SherkatGeymat,d,20120212,000000,31766.80,31785.80,31753.50,31753.50,36755287, 0000
50SherkatGeymat,d,20120213,000000,31753.50,31782.70,31719.80,31719.90,49860483, 0000
50SherkatGeymat,d,20120214,000000,31719.90,31691.70,31395.30,31395.30,67810881, 0000
50SherkatGeymat,d,20120215,000000,31395.30,31393.20,31311.20,31311.20,61558332, 0000
50SherkatGeymat,d,20120218,000000,31311.20,31356.30,31293.80,31293.80,26979144, 0000
50SherkatGeymat,d,20120219,000000,31293.80,31364.00,31293.30,31293.30,43783794, 0000
50SherkatGeymat,d,20120220,000000,31336.90,31702.60,31335.80,31683.70,38487917, 0000
50SherkatGeymat,d,20120221,000000,31715.30,32021.20,31715.30,32006.00,70507497, 0000
50SherkatGeymat,d,20120222,000000,32185.80,32281.40,32059.40,32276.40,73685872, 0000
50SherkatGeymat,d,20120225,000000,32276.40,32356.80,31988.20,31988.20,239224270, 0000
50SherkatGeymat,d,20120226,000000,32031.90,32080.90,32016.70,32080.90,144200462, 0000
50SherkatGeymat,d,20120227,000000,32132.50,32322.00,32132.50,32312.80,113129117, 0000
50SherkatGeymat,d,20120228,000000,32318.30,32358.80,32318.30,32336.10,111779075, 0000
50SherkatGeymat,d,20120229,000000,32405.30,32482.50,32372.30,32436.70,112736484, 0000
50SherkatGeymat,d,20120303,000000,32583.10,32829.30,32583.10,32829.30,82319845, 0000
50SherkatGeymat,d,20120304,000000,32995.60,32995.60,32897.80,32919.00,74399513, 0000
50SherkatGeymat,d,20120305,000000,32917.90,32917.90,32751.60,32751.60,91190952, 0000
50SherkatGeymat,d,20120306,000000,32703.90,32728.10,32630.70,32630.70,115807471, 0000
50SherkatGeymat,d,20120307,000000,32575.50,32593.60,32559.10,32584.00,67647126, 0000
50SherkatGeymat,d,20120310,000000,32647.30,32688.80,32647.30,32668.60,113637772, 0000
50SherkatGeymat,d,20120311,000000,32692.00,32692.00,32394.80,32394.80,72789820, 0000
50SherkatGeymat,d,20120312,000000,32353.60,32353.60,32124.50,32124.50,82351667, 0000
50SherkatGeymat,d,20120313,000000,32084.90,32265.60,32084.90,32265.60,87347832, 0000
50SherkatGeymat,d,20120314,000000,32445.10,32688.70,32445.10,32664.30,70542875, 0000
50SherkatGeymat,d,20120317,000000,32685.70,32830.40,32657.90,32826.20,55613843, 0000
50SherkatGeymat,d,20120318,000000,32858.60,33423.50,32858.60,33412.10,144668691, 0000
50SherkatGeymat,d,20120324,000000,33503.10,34107.50,33503.10,34107.50,39659579, 0000
50SherkatGeymat,d,20120325,000000,34307.40,34494.70,34307.40,34431.50,63814060, 0000
50SherkatGeymat,d,20120326,000000,34527.70,34527.70,34258.70,34258.70,33989700, 0000
50SherkatGeymat,d,20120327,000000,34319.40,34377.50,34257.90,34257.90,37441298, 0000
50SherkatGeymat,d,20120328,000000,34327.80,34346.10,34284.00,34346.10,64398735, 0000
50SherkatGeymat,d,20120402,000000,34397.60,34397.70,34134.10,34134.80,36183646, 0000
50SherkatGeymat,d,20120403,000000,34153.60,34153.60,33858.60,33858.60,31767281, 0000
50SherkatGeymat,d,20120404,000000,33824.60,33898.80,33824.60,33836.00,46172150, 0000
50SherkatGeymat,d,20120407,000000,33867.70,33906.60,33824.50,33824.50,43669832, 0000
50SherkatGeymat,d,20120408,000000,33960.80,33989.30,33877.00,33877.00,74343113, 0000
50SherkatGeymat,d,20120409,000000,34038.40,34038.40,33965.70,33965.70,68457681, 0000
50SherkatGeymat,d,20120410,000000,34159.50,34320.50,34159.50,34255.90,95217663, 0000
50SherkatGeymat,d,20120411,000000,34306.50,34376.30,34306.50,34346.00,65058350, 0000
50SherkatGeymat,d,20120414,000000,34420.50,34462.00,34420.50,34429.60,73495405, 0000
50SherkatGeymat,d,20120415,000000,34649.60,34716.70,34591.70,34594.30,135848618, 0000
50SherkatGeymat,d,20120416,000000,34643.70,34643.70,34310.00,34310.10,147131079, 0000
50SherkatGeymat,d,20120417,000000,34314.90,34329.80,34302.30,34329.80,108392458, 0000
50SherkatGeymat,d,20120418,000000,34456.50,34543.80,34343.70,34543.80,105310461, 0000
50SherkatGeymat,d,20120421,000000,34650.40,34652.30,34545.40,34545.40,72390641, 0000
50SherkatGeymat,d,20120422,000000,34547.30,34590.90,34509.50,34509.60,43387213, 0000
50SherkatGeymat,d,20120423,000000,34573.20,34573.20,34440.30,34440.30,68116393, 0000
50SherkatGeymat,d,20120424,000000,34516.10,34518.20,34455.30,34455.30,77239492, 0000
50SherkatGeymat,d,20120428,000000,34466.70,34497.40,34407.70,34407.70,79669927, 0000
50SherkatGeymat,d,20120429,000000,34440.70,34443.70,34370.90,34370.90,97396734, 0000
50SherkatGeymat,d,20120430,000000,34435.00,34471.40,34419.90,34433.60,36371427, 0000
50SherkatGeymat,d,20120501,000000,34475.00,34534.40,34449.80,34528.40,59710336, 0000
50SherkatGeymat,d,20120502,000000,34604.00,34668.20,34604.00,34630.00,61886864, 0000
50SherkatGeymat,d,20120505,000000,34708.60,34733.70,34651.60,34651.60,49692996, 0000
50SherkatGeymat,d,20120506,000000,34711.20,34711.20,34561.20,34561.20,50148210, 0000
50SherkatGeymat,d,20120507,000000,34576.30,34586.40,34528.40,34528.40,49099756, 0000
50SherkatGeymat,d,20120508,000000,34551.30,34638.60,34551.30,34631.00,39582094, 0000
50SherkatGeymat,d,20120509,000000,34649.50,34748.30,34649.50,34674.40,61251403, 0000
50SherkatGeymat,d,20120512,000000,34806.30,34806.30,34634.90,34635.10,46963573, 0000
50SherkatGeymat,d,20120513,000000,34686.70,34687.60,34516.00,34537.00,54591705, 0000
50SherkatGeymat,d,20120514,000000,34618.90,34749.60,34618.90,34686.10,71095099, 0000
50SherkatGeymat,d,20120515,000000,34713.10,34742.50,34705.20,34742.30,51905088, 0000
50SherkatGeymat,d,20120516,000000,34905.40,34909.90,34831.80,34880.10,42392377, 0000
50SherkatGeymat,d,20120519,000000,34900.80,34900.80,34743.80,34749.40,39828897, 0000
50SherkatGeymat,d,20120520,000000,34719.80,34719.80,34646.70,34646.70,50385451, 0000
50SherkatGeymat,d,20120521,000000,34731.70,34955.80,34731.70,34955.80,151967200, 0000
50SherkatGeymat,d,20120522,000000,35061.60,35250.50,35061.60,35250.50,74635753, 0000
50SherkatGeymat,d,20120523,000000,35332.90,35491.40,35332.90,35473.10,78333919, 0000
50SherkatGeymat,d,20120526,000000,35363.80,35363.80,35041.80,35041.80,59909838, 0000
50SherkatGeymat,d,20120527,000000,35071.60,35129.40,35047.10,35047.10,68051977, 0000
50SherkatGeymat,d,20120528,000000,35082.80,35082.80,34941.70,34941.70,74197999, 0000
50SherkatGeymat,d,20120529,000000,34960.60,34977.30,34925.20,34925.20,57087428, 0000
50SherkatGeymat,d,20120530,000000,34972.40,35013.40,34972.40,35005.50,62483917, 0000
50SherkatGeymat,d,20120602,000000,35042.60,35042.60,34961.80,34961.80,137036717, 0000
50SherkatGeymat,d,20120605,000000,34958.60,34963.70,34847.80,34847.80,142678839, 0000
50SherkatGeymat,d,20120606,000000,34801.50,34801.50,34690.00,34690.10,58117715, 0000
50SherkatGeymat,d,20120609,000000,34623.70,34623.70,34090.40,34090.60,56688479, 0000
50SherkatGeymat,d,20120610,000000,34015.80,34015.80,33941.60,33950.40,64385249, 0000
50SherkatGeymat,d,20120611,000000,33961.80,34230.00,33961.80,34198.90,87204866, 0000
50SherkatGeymat,d,20120612,000000,34217.50,34234.10,34203.30,34203.30,130333329, 0000
50SherkatGeymat,d,20120613,000000,34204.60,34218.70,34194.50,34194.50,64613980, 0000
50SherkatGeymat,d,20120616,000000,34198.60,34335.30,34177.10,34177.10,32293227, 0000
50SherkatGeymat,d,20120617,000000,34201.40,34201.40,33962.50,33962.50,34681094, 0000
50SherkatGeymat,d,20120619,000000,33951.60,33951.60,33890.10,33890.10,30072686, 0000
50SherkatGeymat,d,20120620,000000,33918.80,33919.60,33742.60,33742.60,43722272, 0000
50SherkatGeymat,d,20120623,000000,33626.90,33626.90,33138.50,33138.50,34590534, 0000
50SherkatGeymat,d,20120624,000000,33044.50,33044.50,32828.70,32828.90,49729542, 0000
50SherkatGeymat,d,20120625,000000,32801.40,32801.40,32566.30,32566.30,34914359, 0000
50SherkatGeymat,d,20120626,000000,32532.60,32532.60,32092.00,32092.00,24096393, 0000
50SherkatGeymat,d,20120627,000000,31887.80,31887.80,31762.70,31762.70,58116674, 0000
50SherkatGeymat,d,20120630,000000,31871.30,32007.40,31871.30,32007.40,43176810, 0000
50SherkatGeymat,d,20120701,000000,32060.20,32177.60,32060.20,32170.20,51117623, 0000
50SherkatGeymat,d,20120702,000000,32175.50,32280.00,32175.50,32238.60,80530905, 0000
50SherkatGeymat,d,20120703,000000,32361.00,32464.80,32361.00,32464.80,142957224, 0000
50SherkatGeymat,d,20120704,000000,32491.30,32491.30,32360.10,32372.30,49568547, 0000
50SherkatGeymat,d,20120707,000000,32450.80,32474.60,32404.00,32424.00,23103867, 0000
50SherkatGeymat,d,20120708,000000,32372.90,32400.80,32143.30,32143.30,64700837, 0000
50SherkatGeymat,d,20120709,000000,32168.70,32168.70,31960.80,31960.80,47501731, 0000
50SherkatGeymat,d,20120710,000000,31954.50,31991.10,31881.40,31884.60,62171632, 0000
50SherkatGeymat,d,20120711,000000,31991.10,32193.50,31991.10,32193.50,319912930, 0000
50SherkatGeymat,d,20120714,000000,32266.10,32364.90,32266.10,32338.60,55705663, 0000
50SherkatGeymat,d,20120715,000000,32491.50,32507.90,32421.30,32421.30,122607821, 0000
50SherkatGeymat,d,20120716,000000,32498.30,32498.30,32343.30,32343.30,59018047, 0000
50SherkatGeymat,d,20120717,000000,32339.80,32339.80,32192.60,32192.60,442055175, 0000
50SherkatGeymat,d,20120718,000000,32178.80,32210.10,32122.00,32210.10,19918403, 0000
50SherkatGeymat,d,20120721,000000,32226.50,32233.50,32173.00,32182.80,23032322, 0000
50SherkatGeymat,d,20120722,000000,32194.80,32194.80,32017.80,32017.80,17481879, 0000
50SherkatGeymat,d,20120723,000000,32005.50,32116.20,31996.70,32037.80,47072086, 0000
50SherkatGeymat,d,20120724,000000,32092.90,32145.60,32053.70,32112.80,38830464, 0000
50SherkatGeymat,d,20120725,000000,32166.70,32209.70,32158.20,32158.20,41125905, 0000
50SherkatGeymat,d,20120728,000000,32201.70,32241.50,32156.50,32156.50,57210192, 0000
50SherkatGeymat,d,20120729,000000,32185.40,32185.40,31943.70,31943.80,37163115, 0000
50SherkatGeymat,d,20120730,000000,31902.30,31902.30,31698.80,31751.10,49634149, 0000
50SherkatGeymat,d,20120731,000000,31773.60,32133.60,31773.60,32133.60,58811835, 0000
50SherkatGeymat,d,20120801,000000,32240.40,32281.90,32237.70,32237.70,55468016, 0000
50SherkatGeymat,d,20120804,000000,32225.40,32225.40,31863.10,31863.10,57112761, 0000
50SherkatGeymat,d,20120805,000000,31651.20,31651.20,31382.70,31382.70,99903087, 0000
50SherkatGeymat,d,20120806,000000,31384.70,31447.40,31353.50,31353.50,269913788, 0000
50SherkatGeymat,d,20120807,000000,31338.40,31342.80,31129.70,31129.70,145009649, 0000
50SherkatGeymat,d,20120808,000000,31163.50,31188.60,31109.00,31159.20,138864622, 0000
50SherkatGeymat,d,20120811,000000,31199.10,31317.20,31199.10,31317.20,33578226, 0000
50SherkatGeymat,d,20120812,000000,31398.60,31398.60,31253.50,31253.70,33095688, 0000
50SherkatGeymat,d,20120813,000000,31287.00,31287.40,31140.10,31140.10,81017414, 0000
50SherkatGeymat,d,20120814,000000,31213.40,31244.60,31195.40,31195.40,41796900, 0000
50SherkatGeymat,d,20120815,000000,31157.30,31179.70,31129.90,31132.50,32547034, 0000
50SherkatGeymat,d,20120818,000000,31131.20,31131.20,31075.80,31075.80,19007672, 0000
50SherkatGeymat,d,20120819,000000,31075.80,31075.80,31075.80,31075.80,0, 0000
50SherkatGeymat,d,20120821,000000,31108.90,31193.70,31108.90,31193.70,23366798, 0000
50SherkatGeymat,d,20120822,000000,31205.50,31378.30,31205.50,31378.30,297684786, 0000
50SherkatGeymat,d,20120825,000000,31390.90,31431.10,31388.60,31411.50,203890494, 0000
50SherkatGeymat,d,20120826,000000,31434.80,31456.50,31416.00,31456.50,142478450, 0000
50SherkatGeymat,d,20120827,000000,31506.10,31570.40,31471.50,31554.90,38976530, 0000
50SherkatGeymat,d,20120902,000000,31542.40,31633.60,31542.40,31633.60,53675575, 0000
50SherkatGeymat,d,20120903,000000,31715.80,32048.20,31715.80,32048.20,94182191, 0000
50SherkatGeymat,d,20120904,000000,32133.90,32439.90,32133.90,32439.70,106666516, 0000
50SherkatGeymat,d,20120905,000000,32593.40,32681.80,32401.60,32601.00,235129478, 0000
50SherkatGeymat,d,20120908,000000,32739.00,32784.10,32694.20,32694.20,138263207, 0000
50SherkatGeymat,d,20120909,000000,32806.30,32806.30,32450.00,32450.20,46912332, 0000
50SherkatGeymat,d,20120910,000000,32458.60,32762.30,32458.60,32762.30,60705599, 0000
50SherkatGeymat,d,20120911,000000,32956.30,33088.50,32788.20,33042.00,123659485, 0000
50SherkatGeymat,d,20120915,000000,33190.70,33465.00,33190.70,33457.00,130539781, 0000
50SherkatGeymat,d,20120916,000000,33542.80,33637.90,33542.80,33623.30,113580305, 0000
50SherkatGeymat,d,20120917,000000,33857.20,33967.50,33857.20,33967.50,84722199, 0000
50SherkatGeymat,d,20120918,000000,34123.80,34212.60,33911.20,34208.50,114248062, 0000
50SherkatGeymat,d,20120919,000000,34404.60,34484.80,34404.60,34416.00,173776238, 0000
50SherkatGeymat,d,20120922,000000,34787.80,35055.00,34536.00,35055.00,166584881, 0000
50SherkatGeymat,d,20120923,000000,35407.70,35729.60,35078.70,35729.50,151177030, 0000
50SherkatGeymat,d,20120924,000000,35822.90,35877.40,35768.10,35873.80,65639706, 0000
50SherkatGeymat,d,20120925,000000,36118.60,36365.70,36118.60,36365.70,80633207, 0000
50SherkatGeymat,d,20120926,000000,36881.20,37296.70,36881.20,37296.70,114178837, 0000
50SherkatGeymat,d,20120929,000000,37747.90,37997.70,37747.90,37941.40,122680092, 0000
50SherkatGeymat,d,20120930,000000,38142.20,38288.40,38142.20,38193.40,258968271, 0000
50SherkatGeymat,d,20121001,000000,38121.30,38121.30,37656.70,37656.70,187150892, 0000
50SherkatGeymat,d,20121002,000000,37464.70,37464.70,37175.40,37175.40,113886450, 0000
50SherkatGeymat,d,20121003,000000,37455.50,37649.60,37455.50,37609.60,205252658, 0000
50SherkatGeymat,d,20121006,000000,37658.00,37658.00,37399.70,37410.10,79675814, 0000
50SherkatGeymat,d,20121007,000000,37420.10,37499.40,37420.10,37438.50,101262723, 0000
50SherkatGeymat,d,20121008,000000,37551.70,37649.40,37551.70,37633.20,91974272, 0000
50SherkatGeymat,d,20121009,000000,37762.00,37916.90,37762.00,37864.30,318426633, 0000
50SherkatGeymat,d,20121010,000000,38012.70,38012.70,37829.20,37829.20,106849889, 0000
50SherkatGeymat,d,20121013,000000,38036.30,38056.00,38025.60,38046.50,62081502, 0000
50SherkatGeymat,d,20121014,000000,38303.60,38430.80,38303.60,38426.90,108141930, 0000
50SherkatGeymat,d,20121015,000000,38626.50,38886.40,38626.50,38886.40,86498998, 0000
50SherkatGeymat,d,20121016,000000,39046.10,39246.50,39044.20,39044.20,144916654, 0000
50SherkatGeymat,d,20121017,000000,39152.00,39279.00,39105.40,39262.50,124003312, 0000
50SherkatGeymat,d,20121020,000000,39588.80,39769.90,39588.80,39769.60,178570963, 0000
50SherkatGeymat,d,20121021,000000,39864.20,39897.30,39796.90,39823.90,188958150, 0000
50SherkatGeymat,d,20121022,000000,40012.50,40262.60,40012.50,40178.80,244578251, 0000
50SherkatGeymat,d,20121023,000000,40203.90,40203.90,40009.00,40009.00,141888079, 0000
50SherkatGeymat,d,20121024,000000,39907.70,39986.70,39864.30,39986.70,115823888, 0000
50SherkatGeymat,d,20121027,000000,40036.20,40150.20,40018.90,40078.30,116542966, 0000
50SherkatGeymat,d,20121028,000000,40273.50,40273.50,40031.40,40031.40,121903223, 0000
50SherkatGeymat,d,20121029,000000,40042.40,40069.90,39952.00,40012.00,94732944, 0000
50SherkatGeymat,d,20121030,000000,40149.00,40178.40,40012.00,40012.00,141056667, 0000
50SherkatGeymat,d,20121031,000000,39949.10,39949.10,39781.70,39812.10,104737596, 0000
50SherkatGeymat,d,20121104,000000,39986.00,39986.00,39832.40,39893.60,93537050, 0000
50SherkatGeymat,d,20121105,000000,40004.40,40004.40,39704.00,39704.00,98234092, 0000
50SherkatGeymat,d,20121106,000000,39702.20,39793.30,39702.20,39761.00,134793464, 0000
50SherkatGeymat,d,20121107,000000,39952.20,39980.50,39930.90,39951.40,159278203, 0000
50SherkatGeymat,d,20121110,000000,40094.20,40094.20,39776.60,39814.90,109146621, 0000
50SherkatGeymat,d,20121111,000000,39854.20,39857.50,39595.50,39595.50,82581518, 0000
50SherkatGeymat,d,20121112,000000,39833.50,39874.20,39779.20,39871.20,229986885, 0000
50SherkatGeymat,d,20121113,000000,40200.60,40410.30,40200.60,40410.30,104182760, 0000
50SherkatGeymat,d,20121114,000000,40573.90,40654.60,40477.30,40477.30,238857684, 0000
50SherkatGeymat,d,20121117,000000,40574.60,40574.60,40366.60,40367.60,91779178, 0000
50SherkatGeymat,d,20121118,000000,40333.20,40390.40,40317.60,40365.70,114478974, 0000
50SherkatGeymat,d,20121119,000000,40459.30,40459.30,40237.40,40237.40,257932069, 0000
50SherkatGeymat,d,20121120,000000,40127.20,40127.20,40071.70,40095.20,104724608, 0000
50SherkatGeymat,d,20121121,000000,40111.40,40191.80,40111.40,40191.80,92204443, 0000
50SherkatGeymat,d,20121126,000000,40346.00,40579.50,40346.00,40579.50,77838432, 0000
50SherkatGeymat,d,20121127,000000,40774.10,40780.50,40698.20,40698.20,241465522, 0000
50SherkatGeymat,d,20121128,000000,40749.60,40796.60,40745.90,40755.30,157751566, 0000
50SherkatGeymat,d,20121201,000000,40947.30,41054.40,40947.30,41017.50,250287687, 0000
50SherkatGeymat,d,20121202,000000,41336.90,42246.80,41336.90,42163.70,280070765, 0000
50SherkatGeymat,d,20121203,000000,42445.00,42445.00,42297.90,42297.90,216488232, 0000
50SherkatGeymat,d,20121204,000000,42425.80,42425.80,42142.40,42142.40,220316378, 0000
50SherkatGeymat,d,20121205,000000,42119.30,42140.80,42018.60,42018.60,265016321, 0000
50SherkatGeymat,d,20121208,000000,42079.70,42143.30,41868.10,41868.30,194543904, 0000
50SherkatGeymat,d,20121209,000000,41819.90,41819.90,41555.50,41570.00,476974574, 0000
50SherkatGeymat,d,20121210,000000,41738.10,41773.60,41634.70,41634.70,319048426, 0000
50SherkatGeymat,d,20121211,000000,41649.40,41800.00,41649.40,41758.10,114747291, 0000
50SherkatGeymat,d,20121212,000000,41823.40,41861.90,41650.70,41650.70,160322869, 0000
50SherkatGeymat,d,20121215,000000,41673.30,41958.90,41673.30,41908.70,226130660, 0000
50SherkatGeymat,d,20121216,000000,42014.10,42045.20,41934.80,41934.80,178788441, 0000
50SherkatGeymat,d,20121217,000000,42154.40,42333.60,42154.40,42333.60,264002776, 0000
50SherkatGeymat,d,20121218,000000,42425.60,42552.00,42398.00,42398.00,285395127, 0000
50SherkatGeymat,d,20121219,000000,42514.20,42702.50,42514.20,42678.30,176904203, 0000
50SherkatGeymat,d,20121222,000000,42752.00,42771.30,42699.90,42745.50,261927194, 0000
50SherkatGeymat,d,20121223,000000,42886.40,43014.40,42882.00,42940.80,680560478, 0000
50SherkatGeymat,d,20121224,000000,43079.30,43449.70,43079.30,43446.70,229563723, 0000
50SherkatGeymat,d,20121225,000000,43446.70,43473.30,43188.40,43193.50,136261184, 0000
50SherkatGeymat,d,20121226,000000,43267.80,43349.50,43267.80,43272.10,142176306, 0000
50SherkatGeymat,d,20121229,000000,43331.50,43491.80,43236.70,43491.80,135077919, 0000
50SherkatGeymat,d,20121230,000000,43554.70,43554.70,43246.40,43250.90,159668377, 0000
50SherkatGeymat,d,20121231,000000,43490.90,43526.50,43305.60,43526.40,125674005, 0000
50SherkatGeymat,d,20130101,000000,43685.60,43685.60,43405.20,43405.20,105618912, 0000
50SherkatGeymat,d,20130102,000000,43476.10,43516.80,43404.30,43405.80,162329488, 0000
50SherkatGeymat,d,20130106,000000,43556.50,43556.50,43242.10,43242.10,83331871, 0000
50SherkatGeymat,d,20130107,000000,43292.70,43376.60,43166.10,43306.20,88430134, 0000
50SherkatGeymat,d,20130108,000000,43398.10,43467.70,43341.50,43376.30,86551166, 0000
50SherkatGeymat,d,20130109,000000,43474.00,43501.40,43431.10,43501.40,85109948, 0000
50SherkatGeymat,d,20130113,000000,43765.10,43822.20,43687.30,43687.30,123196459, 0000
50SherkatGeymat,d,20130114,000000,43746.90,43746.90,43340.70,43340.70,246052506, 0000
50SherkatGeymat,d,20130115,000000,43515.40,43575.20,43288.20,43291.00,243660592, 0000
50SherkatGeymat,d,20130116,000000,43181.60,43213.80,43122.50,43166.00,128862191, 0000
50SherkatGeymat,d,20130119,000000,43184.70,43211.40,43132.00,43188.80,107355605, 0000
50SherkatGeymat,d,20130120,000000,43193.10,43194.00,42984.60,43004.20,100633314, 0000
50SherkatGeymat,d,20130121,000000,42967.60,43018.30,42848.80,42919.00,126605415, 0000
50SherkatGeymat,d,20130122,000000,42748.00,42748.00,42233.20,42233.30,131278888, 0000
50SherkatGeymat,d,20130123,000000,42206.70,42455.40,42206.70,42420.80,117025127, 0000
50SherkatGeymat,d,20130126,000000,42485.90,42485.90,42152.10,42189.60,87841566, 0000
50SherkatGeymat,d,20130127,000000,42234.60,42335.60,41877.80,42001.50,328606148, 0000
50SherkatGeymat,d,20130128,000000,41978.60,42054.40,41807.50,42054.40,78808324, 0000
50SherkatGeymat,d,20130130,000000,42156.10,42258.20,42156.10,42258.20,57356112, 0000
50SherkatGeymat,d,20130202,000000,42342.00,42503.70,42342.00,42446.80,149205957, 0000
50SherkatGeymat,d,20130203,000000,42454.80,42454.80,42275.50,42298.20,140200393, 0000
50SherkatGeymat,d,20130204,000000,42329.50,42329.40,42086.40,42086.40,152958298, 0000
50SherkatGeymat,d,20130205,000000,42057.00,42262.10,42057.00,42262.00,238909360, 0000
50SherkatGeymat,d,20130206,000000,42371.60,42765.00,42371.60,42765.00,272592967, 0000
50SherkatGeymat,d,20130209,000000,42925.10,43195.50,42925.10,43174.90,201326100, 0000
50SherkatGeymat,d,20130211,000000,43274.30,43535.70,43274.30,43512.40,210382555, 0000
50SherkatGeymat,d,20130212,000000,43608.20,43763.30,43608.20,43707.50,296734175, 0000
50SherkatGeymat,d,20130213,000000,43727.70,43882.70,43684.30,43882.50,92783114, 0000
50SherkatGeymat,d,20130216,000000,44084.00,44179.10,44084.00,44103.80,270775201, 0000
50SherkatGeymat,d,20130217,000000,44438.10,44520.60,44438.10,44507.40,96952157, 0000
50SherkatGeymat,d,20130218,000000,44722.70,45183.40,44722.70,45183.40,98553675, 0000
50SherkatGeymat,d,20130219,000000,45467.90,45564.80,45431.10,45467.00,111633640, 0000
50SherkatGeymat,d,20130220,000000,45634.80,45685.00,45477.60,45611.90,94743907, 0000
50SherkatGeymat,d,20130223,000000,45702.70,45724.70,45471.60,45471.60,102786047, 0000
50SherkatGeymat,d,20130224,000000,45413.10,45413.10,44951.90,44952.10,245002571, 0000
50SherkatGeymat,d,20130225,000000,44904.30,44904.30,44401.20,44401.20,159232216, 0000
50SherkatGeymat,d,20130226,000000,44389.30,44797.30,44389.30,44797.20,184296580, 0000
50SherkatGeymat,d,20130227,000000,45145.00,45325.50,45145.00,45187.20,271382415, 0000
50SherkatGeymat,d,20130302,000000,45273.60,45334.30,45213.50,45213.50,69602006, 0000
50SherkatGeymat,d,20130303,000000,45240.10,45269.50,45081.80,45269.50,158651380, 0000
50SherkatGeymat,d,20130304,000000,45451.50,45818.80,45451.50,45818.80,115423873, 0000
50SherkatGeymat,d,20130305,000000,46107.80,46203.30,46104.30,46203.30,137071052, 0000
50SherkatGeymat,d,20130306,000000,46195.10,46210.10,46099.90,46147.80,70101797, 0000
50SherkatGeymat,d,20130309,000000,46311.00,46314.10,46096.10,46096.40,107127015, 0000
50SherkatGeymat,d,20130310,000000,46126.10,46401.50,46126.00,46347.90,94743913, 0000
50SherkatGeymat,d,20130311,000000,46475.50,46498.00,46082.30,46082.30,57349921, 0000
50SherkatGeymat,d,20130312,000000,46350.90,46350.80,46215.80,46219.80,79266390, 0000
50SherkatGeymat,d,20130313,000000,46465.00,46961.10,46465.00,46961.10,129816717, 0000
50SherkatGeymat,d,20130316,000000,47373.80,47388.70,47149.80,47151.10,695102927, 0000
50SherkatGeymat,d,20130317,000000,47141.00,47141.00,46659.60,46659.60,500618036, 0000
50SherkatGeymat,d,20130318,000000,46968.60,47101.30,46923.90,47101.30,118129877, 0000
50SherkatGeymat,d,20130325,000000,47214.80,48131.90,47214.80,48131.90,30683306, 0000
50SherkatGeymat,d,20130326,000000,48367.00,48874.40,48367.00,48874.40,47371828, 0000
50SherkatGeymat,d,20130327,000000,49193.80,49257.40,49193.80,49257.40,39008507, 0000
50SherkatGeymat,d,20130330,000000,49494.30,49496.50,49247.60,49247.60,26592133, 0000
50SherkatGeymat,d,20130331,000000,49380.80,49517.50,49380.70,49426.90,35597840, 0000
50SherkatGeymat,d,20130403,000000,49505.80,49793.90,49505.70,49665.20,72571893, 0000
50SherkatGeymat,d,20130406,000000,49869.50,50216.70,49869.50,50199.10,69726387, 0000
50SherkatGeymat,d,20130407,000000,50549.70,50635.00,50493.90,50554.60,64880191, 0000
50SherkatGeymat,d,20130408,000000,51126.60,51134.70,51089.10,51120.20,56668592, 0000
50SherkatGeymat,d,20130409,000000,51304.70,51470.30,51291.30,51441.40,90281213, 0000
50SherkatGeymat,d,20130410,000000,51749.20,51749.20,51610.30,51610.30,70110830, 0000
50SherkatGeymat,d,20130413,000000,51978.90,51978.80,51834.50,51845.70,70560407, 0000
50SherkatGeymat,d,20130415,000000,52031.50,52604.20,52031.40,52602.40,52109835, 0000
50SherkatGeymat,d,20130416,000000,53149.70,53398.30,53149.60,53398.30,74895686, 0000
50SherkatGeymat,d,20130417,000000,53699.20,53751.60,53436.00,53436.00,116779323, 0000
50SherkatGeymat,d,20130420,000000,53504.70,53504.60,53085.60,53090.40,84292357, 0000
50SherkatGeymat,d,20130421,000000,53287.20,53640.40,53287.20,53640.40,79475111, 0000
50SherkatGeymat,d,20130422,000000,53858.50,54636.00,53858.40,54636.00,78021978, 0000
50SherkatGeymat,d,20130423,000000,55255.90,55476.50,55223.10,55450.70,74764992, 0000
50SherkatGeymat,d,20130424,000000,55948.00,56101.00,55947.90,56101.00,112466033, 0000
50SherkatGeymat,d,20130427,000000,56242.10,56452.70,56218.60,56452.70,108738570, 0000
50SherkatGeymat,d,20130428,000000,56748.40,56834.60,56659.20,56747.20,116978754, 0000
50SherkatGeymat,d,20130429,000000,56996.50,57741.10,56996.40,57741.10,137657599, 0000
50SherkatGeymat,d,20130430,000000,58370.20,58370.20,58144.30,58315.10,127252042, 0000
50SherkatGeymat,d,20130501,000000,58850.60,59068.90,58370.60,59065.40,160920082, 0000
50SherkatGeymat,d,20130504,000000,59591.00,60008.80,59591.00,59997.00,90099998, 0000
50SherkatGeymat,d,20130505,000000,60274.20,60278.00,59698.90,59698.90,154445932, 0000
50SherkatGeymat,d,20130506,000000,60038.70,60041.30,59893.50,59893.50,82711636, 0000
50SherkatGeymat,d,20130507,000000,59876.00,59876.00,59355.10,59355.10,62165100, 0000
50SherkatGeymat,d,20130508,000000,59354.60,59354.50,58766.00,58766.00,63069411, 0000
50SherkatGeymat,d,20130511,000000,58798.90,58798.90,58357.40,58517.70,85999461, 0000
50SherkatGeymat,d,20130512,000000,58445.60,58709.80,58445.50,58694.70,100860455, 0000
50SherkatGeymat,d,20130513,000000,58670.80,58813.70,58174.30,58174.30,48100107, 0000
50SherkatGeymat,d,20130514,000000,58307.20,58307.20,57493.90,57493.90,53204943, 0000
50SherkatGeymat,d,20130515,000000,57495.80,57601.70,57044.60,57044.60,63853778, 0000
50SherkatGeymat,d,20130518,000000,57070.30,57070.20,56412.10,56412.10,38950208, 0000
50SherkatGeymat,d,20130519,000000,55999.90,56700.20,55790.00,56700.00,64542032, 0000
50SherkatGeymat,d,20130520,000000,56735.30,57210.90,56735.20,57206.80,68857755, 0000
50SherkatGeymat,d,20130521,000000,57375.60,57898.90,57375.50,57699.70,60032676, 0000
50SherkatGeymat,d,20130522,000000,57969.30,59227.60,57911.20,59227.60,80856535, 0000
50SherkatGeymat,d,20130525,000000,59577.20,60814.80,59577.20,60814.80,79709567, 0000
50SherkatGeymat,d,20130526,000000,61742.90,61840.50,61742.80,61798.40,103181478, 0000
50SherkatGeymat,d,20130527,000000,62057.30,62164.20,61834.70,61836.50,146537752, 0000
50SherkatGeymat,d,20130528,000000,61991.00,62265.30,61982.30,62157.50,115926472, 0000
50SherkatGeymat,d,20130529,000000,62673.90,63312.20,62673.80,63312.20,187444721, 0000
50SherkatGeymat,d,20130601,000000,63506.30,63506.30,62983.50,63137.80,156525429, 0000
50SherkatGeymat,d,20130602,000000,63035.20,63126.80,62950.00,62950.00,111875309, 0000
50SherkatGeymat,d,20130603,000000,62982.30,63085.70,62818.20,63085.70,157391146, 0000
50SherkatGeymat,d,20130608,000000,63281.90,63303.60,62793.10,62793.10,76704192, 0000
50SherkatGeymat,d,20130609,000000,62833.60,62898.20,62760.50,62898.20,54369825, 0000
50SherkatGeymat,d,20130610,000000,62950.10,63533.00,62950.10,63533.00,170594302, 0000
50SherkatGeymat,d,20130611,000000,64020.00,64672.10,64019.90,64672.10,114541639, 0000
50SherkatGeymat,d,20130612,000000,65202.70,66156.20,65169.60,66156.10,129869213, 0000
50SherkatGeymat,d,20130615,000000,66821.80,67590.30,66821.70,67590.30,258098186, 0000
50SherkatGeymat,d,20130616,000000,68373.90,68412.20,68192.70,68197.20,294304716, 0000
50SherkatGeymat,d,20130617,000000,68122.50,68122.50,67531.80,67584.20,299885568, 0000
50SherkatGeymat,d,20130618,000000,67996.50,68425.60,67996.50,68137.10,393180401, 0000
50SherkatGeymat,d,20130619,000000,68614.50,68662.40,68528.30,68531.70,304147078, 0000
50SherkatGeymat,d,20130622,000000,68531.70,69338.10,68897.00,69337.90,308814626, 0000
50SherkatGeymat,d,20130623,000000,69696.50,69817.40,69665.50,69665.50,307452570, 0000
50SherkatGeymat,d,20130625,000000,69873.20,70257.20,69873.10,70233.20,209905513, 0000
50SherkatGeymat,d,20130626,000000,70708.90,71429.50,70708.80,71429.50,108400204, 0000
50SherkatGeymat,d,20130629,000000,72093.30,73349.30,72093.30,73349.30,202181536, 0000
50SherkatGeymat,d,20130630,000000,74324.90,74469.60,74291.00,74469.60,301494561, 0000
50SherkatGeymat,d,20130701,000000,75203.80,76013.40,75203.80,76013.40,635861571, 0000
50SherkatGeymat,d,20130702,000000,76525.90,76697.20,76433.40,76697.10,423410707, 0000
50SherkatGeymat,d,20130703,000000,77564.80,78547.10,77564.80,78547.10,343780560, 0000
50SherkatGeymat,d,20130706,000000,79448.50,83549.80,78613.60,83549.80,624120361, 0000
50SherkatGeymat,d,20130707,000000,84624.20,84742.50,84486.50,84726.40,485768232, 0000
50SherkatGeymat,d,20130708,000000,84961.50,85196.30,84692.70,85196.30,233686334, 0000
50SherkatGeymat,d,20130709,000000,85567.20,86043.00,85567.20,85904.70,244691822, 0000
50SherkatGeymat,d,20130710,000000,86641.10,86815.70,86406.50,86406.50,246847413, 0000
50SherkatGeymat,d,20130713,000000,86466.00,86471.40,85492.50,85492.70,427268294, 0000
50SherkatGeymat,d,20130714,000000,85123.90,85123.90,83956.60,83956.60,227062626, 0000
50SherkatGeymat,d,20130715,000000,83992.30,84370.10,83992.30,84196.00,234569191, 0000
50SherkatGeymat,d,20130716,000000,84105.70,84105.70,83460.80,83461.10,379693243, 0000
