naiback/examples/data/SBER_20100101_20171231_daily.csv

<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>
SBER,D,20100111,000000,86.5600000,88.1700000,85.5100000,86.6900000,148661237
SBER,D,20100112,000000,86.5500000,86.7700000,84.9000000,85.0000000,130276079
SBER,D,20100113,000000,84.4000000,87.2300000,84.1000000,86.6100000,128684773
SBER,D,20100114,000000,87.5000000,87.8700000,86.7500000,87.5500000,111263614
SBER,D,20100115,000000,87.4700000,88.6700000,87.1600000,88.1500000,142060148
SBER,D,20100118,000000,87.8600000,90.6500000,87.7900000,90.4900000,179399350
SBER,D,20100119,000000,90.5200000,92.2000000,88.8000000,92.0200000,268915291
SBER,D,20100120,000000,92.0200000,92.4900000,90.4200000,90.6200000,220273259
SBER,D,20100121,000000,91.2600000,91.6500000,88.9200000,89.1800000,219353508
SBER,D,20100122,000000,88.4600000,89.0600000,85.7500000,86.5000000,221223200
SBER,D,20100125,000000,85.6800000,88.8000000,85.3300000,88.0700000,175080927
SBER,D,20100126,000000,86.9900000,87.0500000,84.9500000,85.8400000,196309817
SBER,D,20100127,000000,85.6100000,88.0000000,85.0700000,86.6400000,207632861
SBER,D,20100128,000000,88.0100000,88.7500000,86.5000000,87.1500000,172741879
SBER,D,20100129,000000,86.4500000,88.8000000,86.0100000,88.4100000,187904545
SBER,D,20100201,000000,87.6100000,88.1000000,86.8500000,87.6900000,146350984
SBER,D,20100202,000000,88.4000000,88.4400000,87.3400000,88.0500000,129237704
SBER,D,20100203,000000,88.7100000,89.8000000,87.9900000,88.0800000,188403393
SBER,D,20100204,000000,88.1100000,88.4700000,84.3300000,84.7700000,192625819
SBER,D,20100205,000000,83.2000000,84.1900000,80.8900000,83.0900000,275196742
SBER,D,20100208,000000,83.0000000,84.0500000,79.0100000,79.0100000,250195115
SBER,D,20100209,000000,80.0000000,80.8900000,78.1000000,80.3500000,317328427
SBER,D,20100210,000000,81.0000000,83.4400000,79.4200000,81.4900000,280007434
SBER,D,20100211,000000,83.0100000,83.8200000,81.5800000,82.6700000,277065238
SBER,D,20100212,000000,83.3700000,83.6200000,79.2800000,80.0000000,206984515
SBER,D,20100215,000000,80.0300000,81.3000000,79.4700000,80.3800000,114945530
SBER,D,20100216,000000,81.0300000,83.3000000,80.8400000,83.2500000,169047169
SBER,D,20100217,000000,83.8500000,83.9400000,82.1300000,82.4700000,168244557
SBER,D,20100218,000000,82.0000000,82.1500000,78.3500000,79.8900000,255135658
SBER,D,20100219,000000,78.0400000,79.7900000,76.5800000,79.1700000,285754341
SBER,D,20100224,000000,78.5900000,79.3200000,75.4000000,75.9900000,230570120
SBER,D,20100225,000000,75.6200000,76.0700000,73.2300000,74.8800000,262173157
SBER,D,20100226,000000,75.6500000,76.1000000,74.5400000,75.1500000,200684796
SBER,D,20100227,000000,75.2000000,76.5400000,74.8500000,76.3000000,59782034
SBER,D,20100301,000000,77.0000000,80.6200000,76.7100000,80.2600000,300393303
SBER,D,20100302,000000,80.0700000,83.0900000,79.9100000,82.4400000,289848945
SBER,D,20100303,000000,82.4100000,83.6400000,80.9100000,82.9200000,251148010
SBER,D,20100304,000000,82.2500000,83.6000000,81.4000000,82.9500000,236190367
SBER,D,20100305,000000,83.5900000,87.4000000,83.4500000,87.2000000,291353816
SBER,D,20100309,000000,86.9800000,89.6500000,86.4000000,89.4100000,298059505
SBER,D,20100310,000000,89.1500000,90.1000000,87.0400000,87.1400000,243696376
SBER,D,20100311,000000,87.0100000,88.6700000,86.4400000,87.4100000,212772246
SBER,D,20100312,000000,88.0400000,89.7000000,87.6200000,89.1000000,205490388
SBER,D,20100315,000000,88.3000000,89.6300000,87.6300000,87.8200000,185407663
SBER,D,20100316,000000,88.4200000,89.3000000,87.7000000,89.0000000,183894998
SBER,D,20100317,000000,90.0000000,90.4700000,88.7600000,89.3500000,161150578
SBER,D,20100318,000000,89.0400000,90.9200000,88.3800000,89.7000000,277537003
SBER,D,20100319,000000,90.0700000,90.4800000,87.8200000,88.0400000,185913824
SBER,D,20100322,000000,87.5100000,87.6900000,85.8700000,86.3400000,173641847
SBER,D,20100323,000000,87.0300000,87.2000000,85.1100000,86.0300000,186587327
SBER,D,20100324,000000,86.4800000,87.3700000,84.7500000,86.9500000,225687473
SBER,D,20100325,000000,86.7300000,87.2900000,85.3000000,86.0000000,180920974
SBER,D,20100326,000000,86.0000000,86.4500000,84.4700000,84.6000000,151824666
SBER,D,20100329,000000,84.5000000,86.0500000,84.0500000,85.4600000,147336373
SBER,D,20100330,000000,85.8600000,86.6500000,84.3300000,85.1000000,160213070
SBER,D,20100331,000000,84.9000000,87.1000000,84.4500000,85.8000000,203764682
SBER,D,20100401,000000,86.4100000,88.0000000,86.1100000,87.8300000,155894270
SBER,D,20100402,000000,88.0000000,88.8600000,87.4300000,88.1800000,101089808
SBER,D,20100405,000000,88.5100000,88.8200000,87.6200000,88.6000000,98894297
SBER,D,20100406,000000,88.4800000,89.1400000,87.4500000,88.6000000,142654808
SBER,D,20100407,000000,88.6100000,88.9500000,86.3000000,86.3000000,147365015
SBER,D,20100408,000000,86.0000000,86.0000000,84.4000000,84.9400000,147019005
SBER,D,20100409,000000,85.4700000,87.8500000,85.1800000,86.8800000,149602473
SBER,D,20100412,000000,87.7500000,88.0000000,85.8400000,86.5400000,112180131
SBER,D,20100413,000000,85.8300000,88.2600000,85.6300000,87.2000000,163704467
SBER,D,20100414,000000,88.1100000,89.4800000,87.8800000,89.2000000,152849144
SBER,D,20100415,000000,89.7100000,90.2700000,88.6300000,89.3000000,121510651
SBER,D,20100416,000000,88.6700000,89.8900000,86.7500000,86.9900000,118428501
SBER,D,20100419,000000,85.6000000,85.8000000,82.8100000,85.2000000,179993628
SBER,D,20100420,000000,85.9600000,87.3700000,85.3600000,86.7000000,143002610
SBER,D,20100421,000000,87.2000000,88.0000000,84.9000000,85.5000000,145967242
SBER,D,20100422,000000,85.0100000,86.3500000,83.2400000,84.4500000,189780579
SBER,D,20100423,000000,84.9900000,86.0100000,83.4000000,84.4200000,172862874
SBER,D,20100426,000000,85.3800000,85.8400000,84.5200000,84.8100000,132830533
SBER,D,20100427,000000,84.3300000,84.3600000,82.3200000,82.9300000,148745066
SBER,D,20100428,000000,81.0000000,81.4300000,78.9200000,79.5300000,243595026
SBER,D,20100429,000000,80.1300000,81.1900000,79.4200000,80.9500000,155054059
SBER,D,20100430,000000,81.0100000,81.3800000,77.8200000,78.6000000,152047266
SBER,D,20100504,000000,79.1900000,80.0900000,75.4600000,75.8500000,223770374
SBER,D,20100505,000000,75.1700000,77.4400000,73.5000000,75.1700000,279983091
SBER,D,20100506,000000,74.7900000,76.9900000,73.5300000,73.8500000,288953286
SBER,D,20100507,000000,70.9600000,72.7000000,69.5100000,70.3500000,376102154
SBER,D,20100511,000000,73.6000000,75.1000000,71.1500000,75.0000000,302678172
SBER,D,20100512,000000,74.2900000,82.3000000,74.1000000,81.9300000,375175511
SBER,D,20100513,000000,82.6800000,84.7300000,79.4200000,80.8000000,395687867
SBER,D,20100514,000000,79.8100000,80.5500000,76.9200000,77.4300000,234354676
SBER,D,20100517,000000,75.3000000,77.4500000,74.8500000,76.0100000,322247824
SBER,D,20100518,000000,76.9900000,78.2800000,75.7000000,77.1200000,301167472
SBER,D,20100519,000000,75.4900000,75.8800000,73.4300000,73.6800000,262833253
SBER,D,20100520,000000,74.0100000,75.3000000,69.2300000,69.9000000,378181485
SBER,D,20100521,000000,70.5000000,71.7400000,67.1600000,69.3000000,448771102
SBER,D,20100524,000000,70.9900000,71.7100000,69.1300000,69.9600000,287536945
SBER,D,20100525,000000,67.3800000,67.6400000,63.8100000,64.3300000,313892852
SBER,D,20100526,000000,66.1700000,69.3900000,65.6000000,69.1200000,517011123
SBER,D,20100527,000000,69.3600000,71.7600000,68.1000000,70.6500000,411848429
SBER,D,20100528,000000,71.2100000,72.0700000,69.8000000,70.2000000,271518522
SBER,D,20100531,000000,70.2900000,71.4300000,69.9300000,71.0000000,111111543
SBER,D,20100601,000000,70.4300000,71.6000000,68.0800000,70.7000000,248943161
SBER,D,20100602,000000,69.5300000,71.2600000,68.9200000,70.9500000,310612661
SBER,D,20100603,000000,72.9800000,73.2600000,72.0000000,72.0100000,224359720
SBER,D,20100604,000000,72.2600000,73.5300000,69.5000000,70.2500000,305215180
SBER,D,20100607,000000,67.6500000,71.7400000,67.4000000,71.1400000,270585434
SBER,D,20100608,000000,71.9800000,72.4900000,70.1800000,70.9500000,308890882
SBER,D,20100609,000000,71.7400000,72.5700000,70.6300000,71.9000000,253838637
SBER,D,20100610,000000,72.0800000,73.3500000,70.7700000,73.2900000,251607832
SBER,D,20100611,000000,73.7600000,73.8000000,71.3500000,72.1900000,192359104
SBER,D,20100615,000000,72.6500000,76.0000000,72.2400000,76.0000000,241875695
SBER,D,20100616,000000,77.0000000,77.4400000,75.3100000,76.7100000,263409279
SBER,D,20100617,000000,76.4800000,79.7400000,76.1300000,78.5000000,341705028
SBER,D,20100618,000000,78.8900000,80.3000000,77.4300000,80.3000000,231118759
SBER,D,20100621,000000,82.0100000,84.5600000,81.8000000,84.0200000,212706694
SBER,D,20100622,000000,83.0000000,83.9000000,81.0300000,82.4100000,256299831
SBER,D,20100623,000000,81.5900000,83.0500000,80.5500000,80.8500000,173616966
SBER,D,20100624,000000,81.7300000,82.0800000,79.9300000,80.2800000,181104210
SBER,D,20100625,000000,80.0700000,80.3700000,77.7000000,78.0000000,196920634
SBER,D,20100628,000000,78.5400000,80.7000000,78.2300000,80.1300000,168813490
SBER,D,20100629,000000,79.0000000,79.0000000,76.4400000,77.5000000,176724856
SBER,D,20100630,000000,77.1100000,78.4300000,76.0500000,76.5000000,279507669
SBER,D,20100701,000000,75.1000000,75.5000000,71.7900000,71.9000000,237625783
SBER,D,20100702,000000,73.1900000,73.9300000,71.5000000,72.9800000,274749056
SBER,D,20100705,000000,73.0600000,73.7900000,72.7600000,73.3700000,94716715
SBER,D,20100706,000000,74.1600000,76.7700000,74.0000000,76.7000000,218357012
SBER,D,20100707,000000,75.6600000,77.5300000,74.0500000,77.4900000,269422892
SBER,D,20100708,000000,78.9100000,79.4500000,77.1300000,77.1800000,244029750
SBER,D,20100709,000000,78.2000000,78.5900000,76.0000000,77.6600000,184373531
SBER,D,20100712,000000,77.0000000,80.2500000,76.9500000,79.8000000,235777541
SBER,D,20100713,000000,79.3900000,82.7000000,79.1100000,82.4700000,266715548
SBER,D,20100714,000000,83.0100000,83.4700000,81.6700000,82.0600000,227868576
SBER,D,20100715,000000,82.2200000,84.2700000,80.5500000,80.7600000,288190150
SBER,D,20100716,000000,81.1300000,81.7500000,78.4300000,79.0700000,242405005
SBER,D,20100719,000000,78.6500000,80.8300000,78.5000000,80.5000000,168547801
SBER,D,20100720,000000,81.1700000,81.7000000,78.6900000,79.8000000,199749366
SBER,D,20100721,000000,80.7100000,82.2600000,80.3800000,81.9000000,225330502
SBER,D,20100722,000000,80.9900000,84.0500000,80.8100000,83.9300000,239318525
SBER,D,20100723,000000,84.0000000,84.2000000,82.3600000,83.0100000,209165213
SBER,D,20100726,000000,84.1100000,84.7200000,83.1000000,84.1900000,168546779
SBER,D,20100727,000000,84.2200000,85.7400000,83.5500000,84.6200000,209242717
SBER,D,20100728,000000,84.9000000,85.6000000,83.8100000,84.2800000,193767068
SBER,D,20100729,000000,84.5100000,86.7000000,84.2100000,86.5800000,164976895
SBER,D,20100730,000000,85.8900000,86.1700000,83.1000000,84.5600000,180324601
SBER,D,20100802,000000,85.4000000,86.8400000,85.3900000,86.5800000,157237778
SBER,D,20100803,000000,86.8500000,86.9000000,85.4300000,85.8400000,137070522
SBER,D,20100804,000000,85.4400000,86.7300000,84.6000000,85.8400000,166833439
SBER,D,20100805,000000,85.9100000,86.1900000,83.9300000,84.3000000,160989689
SBER,D,20100806,000000,84.7900000,84.9800000,82.4600000,82.8300000,146529445
SBER,D,20100809,000000,83.5000000,84.2000000,83.0600000,83.6800000,103287373
SBER,D,20100810,000000,83.1000000,83.2800000,81.6200000,82.8000000,132671065
SBER,D,20100811,000000,81.9500000,82.2300000,80.5200000,80.9300000,141426303
SBER,D,20100812,000000,80.2800000,81.6800000,79.8400000,80.9200000,173871830
SBER,D,20100813,000000,82.0100000,82.2800000,79.9200000,80.7100000,159362438
SBER,D,20100816,000000,81.1600000,81.3900000,79.0100000,79.9700000,155632974
SBER,D,20100817,000000,80.4000000,81.4700000,79.8800000,81.2600000,151110456
SBER,D,20100818,000000,81.1600000,81.2600000,79.8100000,80.6000000,133566044
SBER,D,20100819,000000,81.1500000,81.7500000,79.3100000,79.4000000,164717210
SBER,D,20100820,000000,79.3900000,79.9200000,78.0400000,78.3700000,152264492
SBER,D,20100823,000000,78.4900000,78.9600000,77.2700000,77.9500000,149805508
SBER,D,20100824,000000,77.4000000,77.4100000,75.2000000,75.4000000,178252851
SBER,D,20100825,000000,75.2000000,76.4500000,73.5500000,73.9900000,223856574
SBER,D,20100826,000000,74.9800000,76.7500000,74.5500000,76.6200000,246551462
SBER,D,20100827,000000,76.0500000,77.3500000,75.2500000,77.0100000,219012614
SBER,D,20100830,000000,78.0000000,78.1700000,77.1100000,77.3000000,114745637
SBER,D,20100831,000000,76.0300000,78.4500000,75.7200000,78.3100000,155335410
SBER,D,20100901,000000,78.5500000,80.5600000,77.6000000,80.4200000,187977718
SBER,D,20100902,000000,80.4400000,81.2500000,79.9400000,80.6300000,165630262
SBER,D,20100903,000000,80.7000000,82.3500000,80.2700000,81.7200000,172140080
SBER,D,20100906,000000,82.1100000,82.4000000,81.5600000,81.7400000,60558474
SBER,D,20100907,000000,81.3900000,81.4000000,79.7700000,79.9500000,132388734
SBER,D,20100908,000000,79.6600000,82.3100000,79.4200000,82.1800000,210469915
SBER,D,20100909,000000,82.0500000,84.5000000,81.9900000,83.6600000,217850068
SBER,D,20100910,000000,83.3700000,84.1900000,82.7300000,83.3600000,130419823
SBER,D,20100913,000000,84.5500000,85.1600000,84.4500000,84.5900000,138914273
SBER,D,20100914,000000,84.2500000,85.8600000,84.0000000,84.5000000,210389382
SBER,D,20100915,000000,84.2300000,84.6700000,83.3700000,84.4500000,158521119
SBER,D,20100916,000000,84.0000000,84.8000000,82.8300000,83.0000000,161423269
SBER,D,20100917,000000,83.7200000,84.1000000,82.0500000,82.1500000,125449121
SBER,D,20100920,000000,82.5000000,83.4300000,81.6500000,83.3700000,124879746
SBER,D,20100921,000000,83.5100000,84.3200000,83.1400000,83.8400000,100222378
SBER,D,20100922,000000,83.8700000,83.8900000,82.5000000,82.7300000,137378603
SBER,D,20100923,000000,82.8500000,84.3700000,82.6600000,84.3000000,165787170
SBER,D,20100924,000000,83.8900000,85.0000000,83.6200000,84.8100000,146043704
SBER,D,20100927,000000,85.2600000,85.4400000,83.4100000,83.6600000,124405263
SBER,D,20100928,000000,83.2600000,83.9500000,82.5400000,83.0600000,125459622
SBER,D,20100929,000000,83.4600000,84.6200000,83.2700000,83.9000000,135735995
SBER,D,20100930,000000,83.6900000,86.1500000,83.6100000,86.0800000,156733139
SBER,D,20101001,000000,85.9400000,89.9200000,85.7200000,89.0900000,332429890
SBER,D,20101004,000000,89.3000000,90.7700000,88.9500000,89.8800000,194032721
SBER,D,20101005,000000,89.8000000,92.0500000,89.4200000,91.9700000,198775753
SBER,D,20101006,000000,92.5200000,92.9900000,90.7100000,91.2000000,210406027
SBER,D,20101007,000000,91.4100000,91.7200000,90.0900000,90.4000000,145137617
SBER,D,20101008,000000,90.2200000,90.5700000,89.1500000,90.5000000,125230555
SBER,D,20101011,000000,90.9800000,91.8000000,90.9100000,91.7400000,64277589
SBER,D,20101012,000000,90.8900000,91.3800000,90.0700000,90.9000000,129917836
SBER,D,20101013,000000,91.6200000,92.5400000,90.7300000,91.3000000,224207640
SBER,D,20101014,000000,91.8000000,92.4700000,90.9400000,91.4700000,174581744
SBER,D,20101015,000000,91.2100000,92.5300000,90.5400000,92.5300000,167096115
SBER,D,20101018,000000,92.0000000,95.1000000,91.7400000,94.9600000,226732208
SBER,D,20101019,000000,95.0800000,97.3500000,94.9100000,95.3700000,258771507
SBER,D,20101020,000000,94.9600000,97.8200000,94.6500000,97.7000000,205862977
SBER,D,20101021,000000,97.8700000,103.5000000,97.4500000,103.3100000,384367907
SBER,D,20101022,000000,103.4000000,104.4400000,101.3000000,101.9000000,240038898
SBER,D,20101025,000000,103.5000000,104.2000000,102.2200000,102.3000000,131972417
SBER,D,20101026,000000,102.0000000,102.3400000,99.7900000,101.4200000,156315853
SBER,D,20101027,000000,101.2000000,101.4400000,99.6700000,99.7200000,138528539
SBER,D,20101028,000000,100.4000000,101.0900000,99.1600000,99.3500000,150956117
SBER,D,20101029,000000,99.0700000,101.8700000,98.3500000,101.3600000,170649901
SBER,D,20101101,000000,102.3400000,103.0600000,101.6100000,101.8500000,145458267
SBER,D,20101102,000000,102.1000000,103.3500000,101.7300000,102.3500000,97340376
SBER,D,20101103,000000,102.5900000,103.7500000,102.3800000,103.3000000,98225650
SBER,D,20101108,000000,105.5800000,106.4700000,103.7600000,103.9500000,156520399
SBER,D,20101109,000000,103.7500000,105.0800000,103.0700000,103.5900000,155664250
SBER,D,20101110,000000,102.9700000,103.5700000,100.2000000,100.4400000,215013743
SBER,D,20101111,000000,101.3800000,101.4400000,97.5300000,98.4000000,233655844
SBER,D,20101112,000000,97.1100000,98.4300000,95.8600000,97.9400000,233233020
SBER,D,20101113,000000,97.3600000,97.8700000,97.0500000,97.8000000,24060330
SBER,D,20101115,000000,98.1500000,99.5100000,97.5200000,99.2000000,145037988
SBER,D,20101116,000000,98.2300000,98.3300000,95.0200000,95.2600000,243007245
SBER,D,20101117,000000,94.8000000,97.5500000,94.7700000,97.2000000,278978860
SBER,D,20101118,000000,98.2100000,99.7100000,97.9600000,99.6600000,224809066
SBER,D,20101119,000000,99.7600000,99.9300000,97.7700000,98.7000000,170893376
SBER,D,20101122,000000,99.7300000,100.7100000,98.9000000,99.1500000,168054538
SBER,D,20101123,000000,98.3100000,99.3400000,97.3500000,98.5000000,221415906
SBER,D,20101124,000000,98.9500000,101.5500000,97.6700000,101.3100000,219105320
SBER,D,20101125,000000,101.4100000,103.1000000,100.7800000,102.6000000,173769896
SBER,D,20101126,000000,102.0000000,102.3900000,99.9500000,101.3600000,175651899
SBER,D,20101129,000000,102.2600000,103.0100000,100.3800000,100.7100000,163566614
SBER,D,20101130,000000,101.0100000,101.9500000,99.6200000,101.5100000,161577920
SBER,D,20101201,000000,102.1200000,103.7700000,101.6600000,103.3400000,167721162
SBER,D,20101202,000000,103.9900000,104.3100000,101.6000000,103.6400000,226749029
SBER,D,20101203,000000,103.7500000,104.0000000,102.0800000,103.0300000,174973698
SBER,D,20101206,000000,103.4200000,105.9300000,102.9500000,105.5600000,251853987
SBER,D,20101207,000000,106.0100000,108.3000000,105.7300000,107.3700000,248860093
SBER,D,20101208,000000,106.5500000,108.9000000,104.6500000,104.6700000,276492126
SBER,D,20101209,000000,106.0100000,106.2600000,104.5000000,104.6300000,204222797
SBER,D,20101210,000000,104.8700000,105.5900000,103.9500000,104.9200000,109932430
SBER,D,20101213,000000,105.8000000,107.9900000,105.4800000,107.4500000,136601988
SBER,D,20101214,000000,107.1700000,108.1000000,106.3100000,107.2500000,149054219
SBER,D,20101215,000000,106.9900000,108.2500000,105.9400000,107.7000000,159641413
SBER,D,20101216,000000,107.0000000,107.9600000,106.0000000,106.3000000,114366204
SBER,D,20101217,000000,106.8100000,107.1700000,105.4400000,105.7000000,90511802
SBER,D,20101220,000000,105.4900000,106.4000000,105.1100000,105.6000000,95504751
SBER,D,20101221,000000,106.1700000,106.8400000,105.7100000,106.8000000,87083986
SBER,D,20101222,000000,106.9500000,107.6400000,106.6600000,106.7800000,73835745
SBER,D,20101223,000000,107.0100000,107.2500000,106.5200000,106.9900000,42710368
SBER,D,20101224,000000,107.0700000,107.2000000,106.0200000,106.2300000,34252423
SBER,D,20101227,000000,106.2500000,106.3900000,105.0100000,105.1200000,41752690
SBER,D,20101228,000000,105.3600000,105.6000000,104.3700000,104.4700000,59869796
SBER,D,20101229,000000,104.8300000,105.0600000,103.2500000,104.3500000,65831554
SBER,D,20101230,000000,104.3800000,104.6800000,103.5000000,104.1800000,54011898
SBER,D,20110111,000000,104.9900000,105.3000000,102.5000000,103.7800000,168295493
SBER,D,20110112,000000,104.4100000,107.1500000,103.8700000,107.0800000,158000084
SBER,D,20110113,000000,107.3400000,108.8700000,106.0400000,107.5400000,202552956
SBER,D,20110114,000000,107.1400000,108.1300000,106.5400000,107.2100000,111849846
SBER,D,20110117,000000,107.3200000,109.8800000,107.1500000,109.5700000,128877249
SBER,D,20110118,000000,109.5900000,110.9500000,107.8000000,108.0800000,183491362
SBER,D,20110119,000000,108.9000000,109.1800000,107.3700000,107.6600000,135632953
SBER,D,20110120,000000,106.8600000,106.9500000,105.1500000,105.2100000,163474355
SBER,D,20110121,000000,105.5100000,106.2500000,104.2700000,105.6100000,184450738
SBER,D,20110124,000000,106.0200000,106.0200000,102.6100000,104.0500000,139685608
SBER,D,20110125,000000,104.4100000,106.6300000,104.4000000,105.9800000,174368175
SBER,D,20110126,000000,106.5500000,108.6500000,106.4000000,108.6000000,161511179
SBER,D,20110127,000000,108.9900000,109.9200000,107.1600000,107.7400000,185175141
SBER,D,20110128,000000,107.3600000,108.4400000,106.1700000,106.3800000,115446283
SBER,D,20110131,000000,105.7900000,106.1400000,104.0600000,105.9000000,162954337
SBER,D,20110201,000000,106.4500000,107.0700000,105.1700000,106.4000000,156583633
SBER,D,20110202,000000,107.0100000,107.3500000,103.5300000,104.3000000,196341585
SBER,D,20110203,000000,104.4500000,105.2500000,102.8200000,103.8800000,145746364
SBER,D,20110204,000000,104.3600000,104.7800000,102.3800000,102.8000000,142534225
SBER,D,20110207,000000,103.3600000,103.5600000,101.2500000,103.1800000,153108290
SBER,D,20110208,000000,103.1000000,103.8600000,100.5100000,101.4200000,184772792
SBER,D,20110209,000000,101.6100000,102.2300000,99.2500000,99.8600000,173956445
SBER,D,20110210,000000,99.8000000,99.8400000,96.2600000,96.3000000,237594268
SBER,D,20110211,000000,96.4300000,101.6400000,96.2000000,101.0400000,316908698
SBER,D,20110214,000000,102.0000000,103.0900000,100.8300000,101.2900000,195482757
SBER,D,20110215,000000,101.4800000,102.9200000,99.3200000,99.5100000,186455541
SBER,D,20110216,000000,100.0000000,101.8500000,98.6500000,100.6000000,208295893
SBER,D,20110217,000000,101.6500000,102.8500000,100.1500000,100.9000000,167001379
SBER,D,20110218,000000,101.2000000,101.8900000,99.9000000,100.8200000,130641507
SBER,D,20110221,000000,100.8500000,102.0000000,99.8200000,100.4900000,118235902
SBER,D,20110222,000000,99.5000000,99.5000000,97.2400000,98.5100000,190223650
SBER,D,20110224,000000,97.2500000,98.1400000,95.5000000,97.2000000,252844566
SBER,D,20110225,000000,98.1900000,100.3900000,97.5400000,100.3400000,173055676
SBER,D,20110228,000000,100.8300000,102.4700000,99.8700000,102.1000000,172685141
SBER,D,20110301,000000,102.5100000,103.0000000,99.6200000,99.8900000,193923890
SBER,D,20110302,000000,98.9900000,99.8700000,97.8500000,99.5000000,155257370
SBER,D,20110303,000000,100.2100000,102.3500000,100.0500000,101.9900000,182343720
SBER,D,20110304,000000,102.4300000,102.5900000,99.8200000,100.3300000,147805750
SBER,D,20110305,000000,100.4600000,101.7800000,100.0300000,101.5500000,41881820
SBER,D,20110309,000000,101.8500000,103.4800000,101.4300000,102.9100000,205367670
SBER,D,20110310,000000,101.9900000,102.5600000,99.4200000,99.7700000,198655700
SBER,D,20110311,000000,98.9900000,100.1600000,97.2500000,98.7500000,240633670
SBER,D,20110314,000000,97.9600000,99.8000000,96.8500000,97.1000000,215177240
SBER,D,20110315,000000,95.2500000,95.7100000,93.7100000,95.0000000,298751930
SBER,D,20110316,000000,96.0300000,97.1700000,93.9100000,94.4700000,249618060
SBER,D,20110317,000000,94.9900000,98.3000000,94.6600000,98.1900000,234318920
SBER,D,20110318,000000,99.0000000,100.3000000,97.7900000,100.1600000,250384210
SBER,D,20110321,000000,100.9200000,101.5600000,99.5200000,100.5400000,209191330
SBER,D,20110322,000000,100.7000000,101.5000000,99.7600000,100.3000000,194367980
SBER,D,20110323,000000,99.9700000,101.2200000,99.5000000,101.1000000,178949710
SBER,D,20110324,000000,101.4700000,105.1500000,101.1000000,105.0900000,300238080
SBER,D,20110325,000000,105.3700000,107.1500000,105.1300000,106.9400000,259254700
SBER,D,20110328,000000,106.4900000,106.8900000,105.5500000,106.2300000,124798290
SBER,D,20110329,000000,106.0900000,107.6500000,105.5700000,106.2600000,177980330
SBER,D,20110330,000000,107.1500000,107.9500000,106.6200000,106.9300000,133830410
SBER,D,20110331,000000,107.0400000,107.6000000,106.3100000,106.6500000,113729320
SBER,D,20110401,000000,106.7300000,109.1000000,106.4500000,108.7200000,182024290
SBER,D,20110404,000000,108.8100000,109.5500000,108.0400000,108.4300000,163243160
SBER,D,20110405,000000,108.5000000,108.6000000,105.8800000,106.8500000,176633550
SBER,D,20110406,000000,107.1000000,108.3600000,106.6600000,107.9900000,138488890
SBER,D,20110407,000000,107.6000000,107.8800000,106.4200000,106.9800000,129683120
SBER,D,20110408,000000,107.5900000,109.1700000,107.5100000,109.1000000,156359300
SBER,D,20110411,000000,109.0000000,109.7600000,107.5100000,108.4800000,126413730
SBER,D,20110412,000000,106.9900000,107.2800000,104.5600000,104.8800000,169539200
SBER,D,20110413,000000,105.5600000,106.4700000,103.6400000,106.2900000,240214070
SBER,D,20110414,000000,105.8400000,106.7400000,103.8000000,106.4300000,163886230
SBER,D,20110415,000000,106.4200000,107.2000000,105.0600000,105.9200000,115517760
SBER,D,20110418,000000,105.2800000,105.3600000,99.7700000,100.3400000,188255900
SBER,D,20110419,000000,100.6000000,102.1200000,100.5600000,101.6100000,157782030
SBER,D,20110420,000000,102.6400000,103.6800000,102.3200000,102.8400000,150625170
SBER,D,20110421,000000,103.7700000,103.9700000,101.9100000,102.6600000,110754290
SBER,D,20110422,000000,102.7800000,104.3700000,102.6100000,103.9200000,69267550
SBER,D,20110425,000000,104.3600000,104.5800000,101.5500000,101.8300000,98690160
SBER,D,20110426,000000,101.2200000,102.3300000,99.9100000,101.5000000,137503840
SBER,D,20110427,000000,102.1600000,102.3700000,100.0200000,100.1700000,131408430
SBER,D,20110428,000000,101.8700000,102.0900000,99.2600000,101.1400000,158867930
SBER,D,20110429,000000,100.7600000,100.8000000,99.3600000,100.0000000,91195390
SBER,D,20110503,000000,99.9000000,100.1700000,97.5500000,97.7000000,120692710
SBER,D,20110504,000000,97.5200000,99.5600000,96.0400000,96.4000000,200497690
SBER,D,20110505,000000,97.2000000,98.2200000,95.1600000,95.6100000,193973610
SBER,D,20110506,000000,95.4100000,98.2900000,94.6600000,98.2000000,212040490
SBER,D,20110510,000000,97.7700000,99.2700000,97.1600000,97.3500000,145792420
SBER,D,20110511,000000,98.0100000,98.7500000,96.5000000,96.7800000,134912190
SBER,D,20110512,000000,95.8800000,97.3900000,95.1500000,96.7000000,183051610
SBER,D,20110513,000000,97.5000000,98.4000000,96.8300000,97.9900000,131946680
SBER,D,20110516,000000,97.0500000,98.4700000,96.7500000,97.9100000,136844670
SBER,D,20110517,000000,98.1200000,98.6900000,95.8900000,96.0700000,144203250
SBER,D,20110518,000000,97.1900000,97.7700000,96.3000000,97.1700000,117549430
SBER,D,20110519,000000,97.9000000,97.9400000,96.4100000,96.5300000,117389910
SBER,D,20110520,000000,96.6000000,97.1300000,93.9300000,94.0000000,159458940
SBER,D,20110523,000000,92.9900000,93.0300000,91.5000000,91.6500000,145597840
SBER,D,20110524,000000,92.0500000,93.9400000,91.9300000,93.6200000,154029210
SBER,D,20110525,000000,92.5800000,95.3000000,92.2500000,95.2500000,138446240
SBER,D,20110526,000000,95.9500000,96.1900000,94.3300000,95.7000000,147951230
SBER,D,20110527,000000,96.2000000,97.3500000,95.8000000,97.1000000,137378530
SBER,D,20110530,000000,96.9500000,97.6600000,96.6500000,97.4000000,50004320
SBER,D,20110531,000000,98.1000000,98.9500000,97.4800000,97.5900000,122162440
SBER,D,20110601,000000,98.0000000,98.1100000,96.1500000,96.7300000,111364170
SBER,D,20110602,000000,95.7200000,97.0400000,95.2800000,96.9100000,114693740
SBER,D,20110603,000000,96.9300000,97.3000000,94.1900000,95.0200000,149824300
SBER,D,20110606,000000,95.1100000,96.8400000,93.2600000,95.9000000,152711950
SBER,D,20110607,000000,95.7500000,97.1100000,95.4000000,96.2500000,129869760
SBER,D,20110608,000000,96.0500000,96.5900000,94.5100000,95.9000000,148472620
SBER,D,20110609,000000,96.3900000,99.4200000,95.5300000,99.2200000,177744170
SBER,D,20110610,000000,98.7500000,99.3200000,97.4700000,97.5500000,118085870
SBER,D,20110614,000000,98.2000000,98.5900000,97.2100000,97.7000000,116153440
SBER,D,20110615,000000,97.6100000,98.7800000,97.0600000,97.7000000,132225090
SBER,D,20110616,000000,96.7500000,97.0500000,95.6200000,96.9700000,138970050
SBER,D,20110617,000000,96.5600000,96.9700000,95.2500000,95.3300000,109307330
SBER,D,20110620,000000,94.8000000,95.1000000,94.3000000,94.7600000,87737160
SBER,D,20110621,000000,95.2900000,96.6000000,95.2800000,96.0500000,102905780
SBER,D,20110622,000000,96.1800000,96.2900000,95.1500000,95.7400000,68371310
SBER,D,20110623,000000,94.8500000,96.1000000,93.8600000,94.1900000,143955670
SBER,D,20110624,000000,95.3300000,97.2000000,95.0700000,97.1500000,179995040
SBER,D,20110627,000000,96.6000000,97.3200000,95.6700000,96.5400000,111169710
SBER,D,20110628,000000,96.8000000,99.2500000,96.5400000,99.1500000,156282170
SBER,D,20110629,000000,99.2900000,100.0500000,98.8000000,99.4700000,139826430
SBER,D,20110630,000000,99.5300000,100.2500000,99.2500000,100.0000000,128575620
SBER,D,20110701,000000,100.0500000,104.8500000,99.8400000,104.5000000,316872450
SBER,D,20110704,000000,104.9900000,105.3000000,104.1700000,104.7200000,119385880
SBER,D,20110705,000000,104.7700000,105.4400000,103.9100000,104.3000000,138909660
SBER,D,20110706,000000,104.5300000,104.9800000,103.2500000,104.3600000,135313350
SBER,D,20110707,000000,104.9500000,107.7000000,104.8200000,107.6200000,192620730
SBER,D,20110708,000000,107.4000000,107.4800000,104.9000000,105.2700000,160393870
SBER,D,20110711,000000,104.8200000,104.9000000,102.3100000,102.4600000,153085940
SBER,D,20110712,000000,101.4900000,102.7300000,100.8100000,102.5500000,227311790
SBER,D,20110713,000000,103.0000000,104.0000000,102.0100000,103.8900000,159058840
SBER,D,20110714,000000,102.9800000,104.9600000,102.5100000,104.3100000,159901420
SBER,D,20110715,000000,103.8800000,105.8900000,103.3500000,105.4600000,192972100
SBER,D,20110718,000000,105.1200000,105.3600000,101.0000000,101.3000000,204644940
SBER,D,20110719,000000,101.7200000,102.9900000,101.4200000,102.3400000,153692450
SBER,D,20110720,000000,103.2100000,103.4400000,101.6800000,101.9000000,123498780
SBER,D,20110721,000000,102.2500000,103.1400000,99.8600000,103.0300000,256055550
SBER,D,20110722,000000,103.5000000,103.8700000,101.4400000,101.8000000,187247690
SBER,D,20110725,000000,100.7100000,102.8200000,100.1400000,102.6200000,140707770
SBER,D,20110726,000000,102.8100000,103.4700000,101.7000000,102.2100000,128031390
SBER,D,20110727,000000,102.1600000,103.0900000,101.5300000,101.6200000,110903940
SBER,D,20110728,000000,101.1800000,102.8400000,100.9800000,102.6400000,121334330
SBER,D,20110729,000000,101.9800000,102.7000000,100.9200000,101.7500000,109397520
SBER,D,20110801,000000,103.1100000,104.1000000,102.5500000,102.7500000,132800630
SBER,D,20110802,000000,102.4100000,102.9600000,101.7200000,102.4700000,125472920
SBER,D,20110803,000000,101.3900000,102.0000000,99.2100000,99.4700000,196846650
SBER,D,20110804,000000,100.1000000,100.7800000,98.5100000,98.6000000,244853800
SBER,D,20110805,000000,95.0600000,98.2700000,94.1200000,95.8500000,321890420
SBER,D,20110808,000000,93.1500000,95.0300000,89.3900000,89.7600000,269167930
SBER,D,20110809,000000,87.1900000,92.7000000,81.7400000,91.5600000,474988840
SBER,D,20110810,000000,93.3000000,94.0000000,84.0300000,85.1600000,432475770
SBER,D,20110811,000000,87.0300000,88.1800000,79.2100000,83.7200000,438469080
SBER,D,20110812,000000,84.9700000,86.6700000,81.7200000,85.5000000,363654000
SBER,D,20110815,000000,86.7000000,88.3900000,85.7600000,88.0600000,197359260
SBER,D,20110816,000000,87.4500000,87.4500000,84.5300000,86.4500000,196687810
SBER,D,20110817,000000,86.6800000,87.4500000,85.1200000,87.0500000,207482710
SBER,D,20110818,000000,85.8400000,85.9000000,80.1800000,81.5900000,262061370
SBER,D,20110819,000000,79.9000000,80.2200000,75.9500000,78.7800000,396178320
SBER,D,20110822,000000,77.1800000,80.8500000,76.1200000,78.7300000,275230340
SBER,D,20110823,000000,79.7000000,80.7300000,75.5800000,77.4400000,345394670
SBER,D,20110824,000000,77.7600000,78.8300000,75.8700000,78.0000000,318956430
SBER,D,20110825,000000,78.5600000,81.5300000,78.0300000,78.9000000,412629480
SBER,D,20110826,000000,79.5900000,79.8600000,76.2500000,77.7900000,331267730
SBER,D,20110829,000000,79.3000000,81.7700000,79.0200000,81.7000000,231914500
SBER,D,20110830,000000,82.0100000,83.5500000,81.2100000,82.1500000,271431990
SBER,D,20110831,000000,82.9000000,85.0500000,82.2000000,84.9300000,286944870
SBER,D,20110901,000000,84.7000000,85.3600000,82.8100000,85.0900000,301131470
SBER,D,20110902,000000,83.8200000,84.2900000,82.0300000,82.4000000,237376740
SBER,D,20110905,000000,81.4400000,81.9600000,79.9600000,80.2000000,233184370
SBER,D,20110906,000000,79.4800000,81.4800000,79.4000000,80.4500000,296364120
SBER,D,20110907,000000,81.7100000,84.4200000,81.4200000,83.6700000,267307870
SBER,D,20110908,000000,84.0400000,85.6000000,83.2000000,85.5700000,327601590
SBER,D,20110909,000000,84.8100000,85.4800000,82.9000000,83.2000000,264538980
SBER,D,20110912,000000,81.4000000,81.6600000,78.6000000,79.6300000,298096390
SBER,D,20110913,000000,80.9500000,81.3100000,78.3500000,80.4100000,314465190
SBER,D,20110914,000000,79.4700000,81.4500000,78.7300000,80.0400000,266276760
SBER,D,20110915,000000,81.0100000,82.3900000,80.5000000,80.9000000,322353200
SBER,D,20110916,000000,81.7700000,82.4800000,80.1600000,81.4900000,284861800
SBER,D,20110919,000000,80.8900000,81.1000000,79.7100000,80.0700000,211484020
SBER,D,20110920,000000,80.0500000,82.5900000,80.0300000,81.8000000,299370560
SBER,D,20110921,000000,81.5500000,81.9900000,80.8600000,81.7200000,193720400
SBER,D,20110922,000000,79.8300000,79.9000000,73.7600000,73.8000000,382423300
SBER,D,20110923,000000,72.9900000,73.3700000,67.1600000,69.9900000,462758470
SBER,D,20110926,000000,68.9400000,71.9900000,66.0200000,69.4000000,451456880
SBER,D,20110927,000000,71.5800000,72.8500000,71.0200000,72.7200000,354974490
SBER,D,20110928,000000,71.7000000,72.3000000,70.7900000,71.0000000,241515790
SBER,D,20110929,000000,70.3500000,75.7400000,69.9400000,74.7000000,413192870
SBER,D,20110930,000000,74.3200000,75.0000000,70.0600000,70.4400000,394404030
SBER,D,20111003,000000,68.3600000,69.8700000,67.0700000,68.2000000,317045900
SBER,D,20111004,000000,67.1200000,68.7900000,60.9100000,62.6500000,457452470
SBER,D,20111005,000000,64.9800000,65.0000000,61.1000000,62.7900000,532243100
SBER,D,20111006,000000,63.8600000,66.2000000,63.5500000,65.8000000,464172250
SBER,D,20111007,000000,66.7800000,68.4800000,66.5600000,68.2200000,368826420
SBER,D,20111010,000000,68.7800000,70.6000000,67.0400000,70.6000000,318102400
SBER,D,20111011,000000,70.6600000,71.0800000,69.1200000,70.1000000,324668790
SBER,D,20111012,000000,69.7500000,74.6900000,69.6100000,74.1100000,467015190
SBER,D,20111013,000000,73.7200000,76.4900000,73.6200000,75.0000000,532905690
SBER,D,20111014,000000,75.6500000,80.8800000,74.1600000,80.7200000,619056960
SBER,D,20111017,000000,81.6100000,84.5500000,78.7500000,79.1000000,572162930
SBER,D,20111018,000000,78.5500000,79.5800000,75.8500000,78.1900000,579082870
SBER,D,20111019,000000,79.1100000,81.7600000,78.8000000,80.7400000,487609210
SBER,D,20111020,000000,79.1700000,82.3800000,78.0900000,80.8400000,545585890
SBER,D,20111021,000000,81.5000000,82.1700000,80.1000000,81.9000000,304857250
SBER,D,20111024,000000,83.2000000,84.5300000,82.3900000,84.2900000,359213680
SBER,D,20111025,000000,84.3000000,84.3400000,80.7100000,82.0900000,339377050
SBER,D,20111026,000000,81.5400000,85.3800000,81.5400000,83.5500000,392057840
SBER,D,20111027,000000,85.2400000,86.9500000,85.0000000,85.4600000,358185940
SBER,D,20111028,000000,86.4600000,86.7900000,84.0500000,85.4000000,344506320
SBER,D,20111031,000000,84.4800000,85.1400000,81.8100000,81.8800000,277724570
SBER,D,20111101,000000,80.7300000,81.0000000,76.4800000,77.2000000,356795740
SBER,D,20111102,000000,77.7100000,79.5000000,76.4000000,78.9200000,431278540
SBER,D,20111103,000000,77.5700000,81.2200000,75.8500000,80.9000000,515805850
SBER,D,20111107,000000,81.0800000,82.6800000,80.0800000,82.5300000,315892860
SBER,D,20111108,000000,82.4800000,84.9800000,82.1600000,84.2200000,287211940
SBER,D,20111109,000000,85.0000000,86.0900000,78.6800000,78.7000000,497575440
SBER,D,20111110,000000,77.5000000,81.6200000,76.5200000,80.4000000,565482740
SBER,D,20111111,000000,81.9000000,81.9000000,79.0200000,80.8000000,312967850
SBER,D,20111114,000000,81.9000000,82.4300000,79.6800000,80.1200000,322925450
SBER,D,20111115,000000,79.9200000,80.8800000,78.5200000,80.6000000,343884310
SBER,D,20111116,000000,79.6200000,81.1000000,79.0000000,79.7500000,298970520
SBER,D,20111117,000000,79.7000000,81.6300000,77.6500000,80.4500000,419445260
SBER,D,20111118,000000,78.9500000,80.6500000,78.3300000,80.0300000,261927310
SBER,D,20111121,000000,79.0200000,79.3700000,75.8500000,75.8500000,293522200
SBER,D,20111122,000000,76.3600000,77.7600000,75.1000000,76.1800000,272390750
SBER,D,20111123,000000,75.0000000,77.4400000,74.4200000,76.7600000,334749270
SBER,D,20111124,000000,76.7000000,77.2900000,75.5100000,75.7100000,177025610
SBER,D,20111125,000000,75.3100000,78.7500000,73.7500000,78.6000000,318867810
SBER,D,20111128,000000,80.0000000,83.0700000,79.5200000,82.9200000,319644400
SBER,D,20111129,000000,83.5100000,83.7500000,81.8300000,82.5800000,251455610
SBER,D,20111130,000000,82.1000000,87.6900000,81.0300000,87.5500000,447451210
SBER,D,20111201,000000,88.6400000,89.9000000,86.4100000,87.7000000,392339640
SBER,D,20111202,000000,88.1500000,91.2800000,86.5000000,89.5000000,409833980
SBER,D,20111205,000000,89.5600000,90.5200000,88.9600000,89.9200000,202445380
SBER,D,20111206,000000,89.0500000,89.3200000,85.7500000,85.9000000,305413640
SBER,D,20111207,000000,86.8800000,87.6500000,83.7500000,85.2500000,356389980
SBER,D,20111208,000000,85.5400000,87.8400000,85.3000000,86.0000000,281561090
SBER,D,20111209,000000,84.1200000,84.6300000,81.6500000,82.2600000,327894620
SBER,D,20111212,000000,83.5100000,84.8000000,79.1700000,79.9600000,267015170
SBER,D,20111213,000000,79.8500000,82.8900000,78.0300000,82.7200000,387819600
SBER,D,20111214,000000,81.9000000,83.6500000,80.3600000,81.3000000,351903240
SBER,D,20111215,000000,79.9000000,82.5500000,79.3900000,82.2700000,326291450
SBER,D,20111216,000000,82.7100000,83.3800000,80.5100000,80.6200000,222647770
SBER,D,20111219,000000,80.1500000,82.4000000,78.9200000,81.8000000,244485250
SBER,D,20111220,000000,81.4900000,82.7500000,80.1200000,82.7100000,214023680
SBER,D,20111221,000000,83.4300000,83.7700000,80.1500000,80.2200000,241363840
SBER,D,20111222,000000,81.2900000,81.2900000,79.0000000,79.9900000,177588950
SBER,D,20111223,000000,80.6100000,81.1000000,79.6500000,80.0000000,123412660
SBER,D,20111226,000000,80.4900000,81.9500000,80.1300000,81.4200000,87355620
SBER,D,20111227,000000,81.3500000,81.7500000,79.5200000,80.0000000,83130410
SBER,D,20111228,000000,79.9100000,80.2000000,79.0300000,79.2800000,70837050
SBER,D,20111229,000000,79.0000000,79.0100000,77.2000000,78.8000000,102632460
SBER,D,20111230,000000,79.0300000,79.7300000,78.0000000,79.4000000,60815400
SBER,D,20120103,000000,80.1200000,82.5000000,80.1200000,82.4100000,78834880
SBER,D,20120104,000000,82.4400000,84.4800000,81.9100000,83.5200000,136539450
SBER,D,20120105,000000,83.5000000,84.4400000,82.0500000,82.5500000,110168460
SBER,D,20120106,000000,82.5100000,84.3800000,81.6700000,83.2000000,126005770
SBER,D,20120109,000000,82.5900000,84.2200000,82.4200000,83.8800000,89202980
SBER,D,20120110,000000,84.3600000,87.2500000,84.2400000,86.8100000,231522540
SBER,D,20120111,000000,86.2900000,86.9100000,84.3400000,84.8500000,247256850
SBER,D,20120112,000000,85.2000000,86.3800000,84.0400000,84.3000000,221897330
SBER,D,20120113,000000,84.6700000,85.1500000,83.5300000,83.6000000,182267630
SBER,D,20120116,000000,83.0000000,84.2100000,82.5500000,83.9500000,123816130
SBER,D,20120117,000000,84.8100000,85.6500000,84.1900000,84.6600000,196172150
SBER,D,20120118,000000,84.7000000,85.5600000,83.9500000,84.7000000,174180770
SBER,D,20120119,000000,85.4500000,86.0400000,84.7600000,85.7000000,227251990
SBER,D,20120120,000000,85.9700000,86.2800000,84.8200000,85.1300000,160807020
SBER,D,20120123,000000,84.9500000,85.6700000,83.8200000,85.0200000,231834010
SBER,D,20120124,000000,84.8500000,85.4900000,84.4700000,85.0400000,174275710
SBER,D,20120125,000000,85.5600000,87.8700000,85.5600000,87.0500000,332922100
SBER,D,20120126,000000,88.0100000,90.8000000,87.9700000,90.4000000,361594410
SBER,D,20120127,000000,89.6700000,91.2800000,89.6300000,90.8000000,199805090
SBER,D,20120130,000000,90.1400000,90.6900000,88.8600000,88.9200000,176726240
SBER,D,20120131,000000,89.7500000,90.9200000,89.6100000,90.1700000,178575700
SBER,D,20120201,000000,89.7400000,92.9300000,89.1700000,92.7500000,255001730
SBER,D,20120202,000000,93.1100000,93.8500000,91.9200000,92.6200000,238041260
SBER,D,20120203,000000,92.5100000,94.7900000,92.3200000,94.5200000,163533170
SBER,D,20120206,000000,94.7800000,94.8800000,93.4600000,93.8000000,156500070
SBER,D,20120207,000000,94.0000000,94.4500000,92.8500000,93.4600000,173039250
SBER,D,20120208,000000,94.2400000,95.3900000,94.2200000,95.1700000,183631880
SBER,D,20120209,000000,95.0800000,96.3700000,94.6400000,95.2800000,244795520
SBER,D,20120210,000000,94.5700000,94.9300000,93.6300000,93.9400000,154034440
SBER,D,20120213,000000,94.6300000,96.3700000,94.6300000,96.1900000,171180880
SBER,D,20120214,000000,95.7800000,97.2200000,95.3700000,96.3600000,174425930
SBER,D,20120215,000000,97.3300000,97.7700000,96.6600000,97.2000000,169537890
SBER,D,20120216,000000,96.0000000,96.4500000,95.5000000,96.2400000,169092850
SBER,D,20120217,000000,97.2700000,97.3900000,96.4600000,96.7600000,149148730
SBER,D,20120220,000000,97.6100000,98.1600000,97.4400000,97.5000000,96081170
SBER,D,20120221,000000,97.7500000,97.7500000,96.3100000,96.6800000,139301920
SBER,D,20120222,000000,96.8500000,97.4800000,95.2400000,96.0900000,152147920
SBER,D,20120224,000000,96.8000000,99.2200000,96.2100000,99.0200000,208950120
SBER,D,20120227,000000,98.5800000,99.9600000,98.4100000,99.7200000,185285170
SBER,D,20120228,000000,100.1700000,100.4000000,98.3200000,98.6400000,155728080
SBER,D,20120229,000000,99.1200000,100.3000000,98.9100000,100.1900000,165098410
SBER,D,20120301,000000,99.4800000,100.3700000,98.9400000,100.2500000,140632000
SBER,D,20120302,000000,100.7700000,101.7500000,99.9500000,101.6000000,171810620
SBER,D,20120305,000000,101.7600000,103.3000000,101.3200000,102.3000000,150504700
SBER,D,20120306,000000,101.7500000,101.7600000,97.1200000,97.3700000,258853940
SBER,D,20120307,000000,97.0700000,97.9900000,96.6800000,97.6800000,195114270
SBER,D,20120311,000000,99.6200000,99.9800000,99.3300000,99.5700000,54485370
SBER,D,20120312,000000,99.1600000,100.3500000,98.3800000,99.0900000,182736710
SBER,D,20120313,000000,99.7200000,100.8900000,99.3700000,100.5300000,141154860
SBER,D,20120314,000000,101.8100000,103.8500000,101.8000000,103.3200000,244109590
SBER,D,20120315,000000,102.8900000,103.0000000,100.3000000,100.6500000,273612090
SBER,D,20120316,000000,100.9700000,101.1700000,99.5100000,100.1800000,155555770
SBER,D,20120319,000000,100.9200000,101.6300000,98.6300000,99.6700000,164894370
SBER,D,20120320,000000,99.8000000,100.0900000,98.0200000,98.4900000,136641160
SBER,D,20120321,000000,98.8900000,99.4500000,97.4200000,98.2000000,169130850
SBER,D,20120322,000000,97.9500000,98.8400000,95.8400000,96.0000000,174545780
SBER,D,20120323,000000,96.3300000,97.6200000,95.7200000,97.6000000,168756190
SBER,D,20120326,000000,98.0900000,100.3000000,98.0400000,99.9800000,144688830
SBER,D,20120327,000000,100.4600000,100.9400000,97.6500000,97.7900000,164054390
SBER,D,20120328,000000,97.4800000,98.1500000,95.4000000,95.9100000,222625770
SBER,D,20120329,000000,95.7300000,96.4200000,93.4000000,93.5500000,200192650
SBER,D,20120330,000000,94.9000000,96.0000000,94.0200000,94.8600000,212381980
SBER,D,20120402,000000,95.4000000,96.2000000,94.4600000,95.1300000,145584870
SBER,D,20120403,000000,96.0600000,98.2300000,95.6700000,98.0000000,220521340
SBER,D,20120404,000000,97.0500000,97.9500000,96.0100000,96.1700000,178432900
SBER,D,20120405,000000,96.5700000,97.5600000,94.6500000,97.4200000,205869000
SBER,D,20120406,000000,97.4000000,97.7500000,95.4200000,95.6400000,115996520
SBER,D,20120409,000000,95.3300000,95.9900000,93.5100000,95.9200000,168138540
SBER,D,20120410,000000,95.7300000,96.8700000,95.3000000,95.5500000,181577150
SBER,D,20120411,000000,94.8900000,97.1600000,94.6200000,96.0000000,161643180
SBER,D,20120412,000000,96.3500000,96.7400000,94.6000000,95.4100000,141249240
SBER,D,20120413,000000,94.1500000,95.1300000,93.6000000,94.1800000,134938150
SBER,D,20120416,000000,93.5900000,93.7400000,91.4300000,92.3100000,189225390
SBER,D,20120417,000000,92.4000000,93.3900000,91.1400000,93.2300000,160171230
SBER,D,20120418,000000,93.9900000,94.6800000,92.6100000,92.9000000,139326480
SBER,D,20120419,000000,93.0800000,94.8400000,92.8800000,94.3500000,147417700
SBER,D,20120420,000000,93.9200000,95.2900000,93.6400000,95.0000000,122154570
SBER,D,20120423,000000,94.5500000,94.7100000,91.9800000,92.5400000,117783470
SBER,D,20120424,000000,92.5900000,93.6100000,91.4400000,92.6500000,119053160
SBER,D,20120425,000000,93.1500000,94.1300000,93.1500000,93.7500000,101784720
SBER,D,20120426,000000,94.0400000,94.2800000,91.6100000,92.6200000,98993610
SBER,D,20120427,000000,92.3500000,94.1200000,91.8500000,93.7900000,116514180
SBER,D,20120428,000000,93.7500000,94.1600000,93.5200000,93.9500000,14091530
SBER,D,20120502,000000,94.4200000,95.6900000,93.0600000,93.0600000,106089120
SBER,D,20120503,000000,93.3000000,93.6400000,92.1200000,92.5500000,106442620
SBER,D,20120504,000000,92.1400000,92.6400000,90.3200000,90.8300000,154887200
SBER,D,20120505,000000,90.5300000,90.9800000,90.0900000,90.4200000,23047600
SBER,D,20120507,000000,89.0200000,89.8700000,86.0000000,88.5000000,85794830
SBER,D,20120508,000000,89.0300000,90.4000000,87.6300000,89.5300000,104430820
SBER,D,20120510,000000,89.7200000,91.8400000,89.2700000,91.7900000,111511920
SBER,D,20120511,000000,90.9400000,91.2200000,89.4600000,91.0400000,104343620
SBER,D,20120512,000000,90.5000000,91.0900000,90.2100000,90.9900000,18694150
SBER,D,20120514,000000,90.4800000,90.5500000,87.4200000,87.5500000,105204220
SBER,D,20120515,000000,87.5200000,88.9000000,86.2200000,88.1900000,170167350
SBER,D,20120516,000000,86.9500000,87.9100000,86.5000000,86.9100000,181486010
SBER,D,20120517,000000,87.0000000,87.3000000,79.7900000,80.7100000,305819360
SBER,D,20120518,000000,78.9000000,81.0800000,75.3000000,78.1900000,391397830
SBER,D,20120521,000000,78.9500000,82.0500000,78.2500000,81.9500000,205634840
SBER,D,20120522,000000,82.7100000,83.3600000,80.7000000,82.8200000,185090920
SBER,D,20120523,000000,81.3400000,81.5000000,78.5700000,78.6500000,188025030
SBER,D,20120524,000000,79.5300000,81.7700000,77.8000000,81.4400000,224415570
SBER,D,20120525,000000,81.1700000,82.9000000,79.8500000,79.8700000,175359560
SBER,D,20120528,000000,80.8500000,81.8600000,79.9500000,80.3700000,104416590
SBER,D,20120529,000000,80.9600000,84.1700000,80.3100000,84.1400000,217330630
SBER,D,20120530,000000,83.4200000,83.7900000,81.8400000,82.3800000,206879940
SBER,D,20120531,000000,82.3700000,83.5200000,80.5200000,81.6900000,261076940
SBER,D,20120601,000000,81.6000000,82.1500000,77.9500000,78.8600000,195124380
SBER,D,20120604,000000,77.4700000,78.8700000,76.2500000,78.1000000,163217860
SBER,D,20120605,000000,78.8800000,79.7900000,77.4000000,78.1100000,133981500
SBER,D,20120606,000000,78.9600000,80.8400000,77.7700000,80.6200000,178791150
SBER,D,20120607,000000,81.1000000,83.7500000,79.9100000,83.4400000,210487480
SBER,D,20120608,000000,82.2000000,82.2300000,80.4100000,81.3800000,179769450
SBER,D,20120609,000000,81.9800000,82.2800000,81.3700000,81.5800000,27412520
SBER,D,20120613,000000,82.0200000,83.5000000,81.5000000,83.0400000,148008160
SBER,D,20120614,000000,82.7300000,83.3600000,82.4800000,83.0500000,95127010
SBER,D,20120615,000000,83.6300000,84.7700000,83.0600000,84.3400000,138912710
SBER,D,20120618,000000,85.2400000,86.5900000,85.2400000,86.2000000,148362920
SBER,D,20120619,000000,85.9200000,87.1200000,85.5300000,86.9600000,117031130
SBER,D,20120620,000000,86.9500000,87.2600000,85.5100000,85.7300000,91870500
SBER,D,20120621,000000,84.9800000,86.3900000,84.3600000,85.3600000,123012040
SBER,D,20120622,000000,84.2300000,84.3500000,83.3800000,83.7600000,109872410
SBER,D,20120625,000000,83.7000000,83.8900000,81.9200000,82.3000000,103106800
SBER,D,20120626,000000,82.4000000,84.3400000,82.4000000,83.6000000,103560930
SBER,D,20120627,000000,83.9500000,84.8400000,83.2500000,84.5000000,95060220
SBER,D,20120628,000000,84.9500000,84.9800000,82.6500000,82.8000000,106310310
SBER,D,20120629,000000,84.0300000,86.4600000,84.0200000,86.3900000,133958290
SBER,D,20120702,000000,86.1900000,88.1400000,85.7600000,87.6500000,124081590
SBER,D,20120703,000000,87.9600000,91.0700000,87.9600000,90.9400000,146840310
SBER,D,20120704,000000,90.7700000,91.2500000,89.6500000,91.1000000,74535320
SBER,D,20120705,000000,90.5900000,92.4300000,89.9500000,90.9200000,171272070
SBER,D,20120706,000000,90.4400000,91.3700000,88.7500000,89.2000000,127263170
SBER,D,20120709,000000,88.9000000,90.3700000,88.7000000,90.0200000,99199150
SBER,D,20120710,000000,89.5500000,91.7500000,89.3600000,91.0000000,114460100
SBER,D,20120711,000000,90.5300000,90.8600000,89.2700000,90.0100000,113339020
SBER,D,20120712,000000,89.7900000,90.0900000,88.3700000,88.9200000,106392090
SBER,D,20120713,000000,89.9500000,91.0800000,89.4200000,90.9800000,95409590
SBER,D,20120716,000000,91.0000000,91.2800000,90.3500000,90.8500000,71736390
SBER,D,20120717,000000,91.4400000,92.3400000,91.0000000,91.2200000,113790430
SBER,D,20120718,000000,91.4900000,92.1500000,91.1100000,91.6000000,68919140
SBER,D,20120719,000000,92.1500000,92.9000000,91.8600000,92.1500000,101966330
SBER,D,20120720,000000,91.6400000,91.7800000,90.1200000,90.1200000,81102960
SBER,D,20120723,000000,89.2600000,89.3000000,85.5100000,86.0000000,150927530
SBER,D,20120724,000000,86.8600000,86.9900000,84.4300000,84.4500000,139524560
SBER,D,20120725,000000,83.9900000,87.1800000,83.0100000,86.9000000,204528680
SBER,D,20120726,000000,87.0000000,88.9500000,86.0700000,88.4500000,155570780
SBER,D,20120727,000000,89.1000000,90.4400000,88.2400000,90.3100000,114666510
SBER,D,20120730,000000,90.5300000,91.7500000,90.5000000,91.2400000,89555900
SBER,D,20120731,000000,91.5000000,91.7300000,89.4100000,89.7300000,104549650
SBER,D,20120801,000000,89.5000000,90.8900000,89.3000000,89.3900000,92647980
SBER,D,20120802,000000,89.3900000,91.0700000,87.4000000,88.7900000,154045460
SBER,D,20120803,000000,88.7800000,91.8700000,88.4500000,91.6600000,126267610
SBER,D,20120806,000000,91.9200000,94.0700000,91.4000000,93.3000000,184964920
SBER,D,20120807,000000,92.9700000,94.4400000,92.5600000,93.9700000,115070840
SBER,D,20120808,000000,93.5100000,94.3000000,92.8200000,93.9400000,94761120
SBER,D,20120809,000000,94.3900000,95.3500000,93.0100000,93.8700000,110759430
SBER,D,20120810,000000,93.3300000,93.3500000,91.9500000,92.8500000,88265810
SBER,D,20120813,000000,93.1200000,94.4400000,92.8600000,93.1800000,95673310
SBER,D,20120814,000000,93.4600000,94.1500000,93.1100000,93.5800000,74680790
SBER,D,20120815,000000,93.1500000,93.2000000,91.7200000,92.9800000,115582090
SBER,D,20120816,000000,93.5100000,93.8000000,92.3300000,92.8200000,80558280
SBER,D,20120817,000000,93.3300000,93.3900000,92.0100000,92.0500000,80749550
SBER,D,20120820,000000,92.2600000,92.4500000,91.1200000,91.5200000,93055740
SBER,D,20120821,000000,91.9400000,93.6000000,91.9300000,93.5700000,95647470
SBER,D,20120822,000000,92.8000000,93.4500000,92.2300000,92.5500000,82297210
SBER,D,20120823,000000,93.3600000,95.0500000,92.9000000,93.0400000,150028320
SBER,D,20120824,000000,92.4900000,93.4700000,92.1700000,92.9100000,100455930
SBER,D,20120827,000000,93.4400000,93.7500000,92.5100000,92.8100000,75780990
SBER,D,20120828,000000,92.6700000,94.8000000,92.4800000,94.4800000,130589890
SBER,D,20120829,000000,94.4900000,95.4800000,94.1300000,94.5400000,126361310
SBER,D,20120830,000000,94.3500000,94.7900000,93.4200000,93.4900000,78089680
SBER,D,20120831,000000,93.6200000,94.1800000,93.0000000,93.1600000,85969400
SBER,D,20120903,000000,93.2100000,94.5000000,93.1700000,94.0800000,59484330
SBER,D,20120904,000000,94.1600000,94.7300000,93.0300000,93.0900000,77443520
SBER,D,20120905,000000,92.8600000,93.1300000,92.2200000,92.8500000,92952810
SBER,D,20120906,000000,93.1600000,94.1700000,92.4500000,93.9500000,143754920
SBER,D,20120907,000000,94.3200000,95.7600000,93.6200000,93.8600000,158445820
SBER,D,20120910,000000,93.5900000,94.6100000,93.2800000,94.4400000,78995670
SBER,D,20120911,000000,93.7200000,94.2400000,93.3700000,94.0300000,77004720
SBER,D,20120912,000000,94.2900000,94.4900000,93.4000000,93.5800000,94837320
SBER,D,20120913,000000,93.4100000,93.7100000,92.4000000,92.7500000,80475750
SBER,D,20120914,000000,95.0000000,98.0900000,94.7700000,97.0500000,248699330
SBER,D,20120917,000000,96.3300000,96.3800000,94.4800000,95.5700000,214996760
SBER,D,20120918,000000,95.0100000,96.6700000,94.5700000,94.7500000,145992970
SBER,D,20120919,000000,94.9000000,95.2800000,92.8100000,93.7800000,314020690
SBER,D,20120920,000000,93.1400000,93.9700000,92.6200000,93.7700000,135015670
SBER,D,20120921,000000,94.4500000,94.6000000,93.5800000,94.1600000,109905710
SBER,D,20120924,000000,93.8300000,94.2000000,93.3300000,94.1700000,70179270
SBER,D,20120925,000000,94.3500000,94.4600000,93.4600000,93.7500000,86568620
SBER,D,20120926,000000,93.0000000,93.1400000,90.5600000,90.7500000,121419110
SBER,D,20120927,000000,91.4500000,91.6400000,89.4500000,90.0700000,128127810
SBER,D,20120928,000000,90.9600000,91.3000000,90.2300000,90.9900000,115490570
SBER,D,20121001,000000,90.6100000,92.3400000,90.6100000,92.3300000,96784670
SBER,D,20121002,000000,91.9900000,92.2400000,91.1400000,91.9000000,92136890
SBER,D,20121003,000000,91.5400000,92.6400000,90.9400000,91.9200000,92081460
SBER,D,20121004,000000,92.3000000,92.4700000,90.7500000,91.4700000,88267580
SBER,D,20121005,000000,92.0100000,93.5200000,91.7100000,93.0200000,105254800
SBER,D,20121008,000000,92.7000000,92.8900000,92.2000000,92.6000000,67806000
SBER,D,20121009,000000,92.9700000,93.0800000,92.0600000,92.6300000,66706290
SBER,D,20121010,000000,92.2300000,92.4700000,91.8200000,92.2900000,76514760
SBER,D,20121011,000000,91.8300000,92.9500000,91.8000000,92.6400000,67024750
SBER,D,20121012,000000,92.4400000,92.5700000,91.2500000,91.5000000,64370620
SBER,D,20121015,000000,91.5000000,92.2700000,90.9500000,91.2800000,60275810
SBER,D,20121016,000000,92.0800000,92.1900000,91.1100000,92.1900000,68724890
SBER,D,20121017,000000,92.2100000,93.3100000,92.1000000,93.1200000,87469120
SBER,D,20121018,000000,93.2400000,94.0700000,93.1800000,93.7000000,87782720
SBER,D,20121019,000000,93.5000000,93.6500000,92.7200000,93.1900000,54562390
SBER,D,20121022,000000,92.7000000,94.3800000,92.6000000,94.1000000,74239530
SBER,D,20121023,000000,93.8100000,94.0600000,93.0700000,93.5900000,82184240
SBER,D,20121024,000000,94.0300000,94.2000000,92.8000000,93.3800000,70541610
SBER,D,20121025,000000,93.3300000,93.8300000,92.7600000,92.8900000,55994440
SBER,D,20121026,000000,92.1900000,92.3100000,91.3600000,91.9500000,74106240
SBER,D,20121029,000000,91.6500000,92.1900000,91.1200000,91.7000000,42503850
SBER,D,20121030,000000,91.2600000,92.2500000,91.1200000,91.2000000,53629350
SBER,D,20121031,000000,91.3200000,92.2000000,91.2000000,91.7900000,51847120
SBER,D,20121101,000000,91.6000000,92.0600000,90.2000000,91.8400000,75161480
SBER,D,20121102,000000,91.9800000,92.6400000,91.4800000,91.9500000,65728930
SBER,D,20121106,000000,91.8000000,91.9200000,91.1100000,91.3400000,44597180
SBER,D,20121107,000000,91.7300000,91.7700000,89.7100000,89.9500000,73967910
SBER,D,20121108,000000,89.2500000,89.8900000,85.9000000,86.3400000,164639890
SBER,D,20121109,000000,85.9500000,86.3200000,84.8200000,85.8000000,94249320
SBER,D,20121112,000000,86.0300000,86.9500000,85.2500000,86.7800000,59365110
SBER,D,20121113,000000,86.3400000,86.3400000,84.0500000,84.3100000,98566270
SBER,D,20121114,000000,85.0200000,85.5000000,83.7500000,84.7200000,92789130
SBER,D,20121115,000000,84.0000000,86.3600000,83.8500000,86.0900000,69973470
SBER,D,20121116,000000,85.8200000,86.6100000,85.2100000,85.9800000,64316470
SBER,D,20121119,000000,86.6100000,87.6000000,86.1200000,87.3400000,78867650
SBER,D,20121120,000000,87.4600000,87.7500000,86.6800000,87.0000000,51026130
SBER,D,20121121,000000,86.5000000,88.0700000,86.1000000,87.8800000,59928270
SBER,D,20121122,000000,88.0100000,88.2800000,87.3000000,88.0100000,52348400
SBER,D,20121123,000000,88.2700000,89.4100000,88.1700000,89.3100000,73966170
SBER,D,20121126,000000,89.4100000,90.1300000,89.0200000,89.2000000,67017030
SBER,D,20121127,000000,89.6300000,89.8400000,88.9000000,89.2000000,51604270
SBER,D,20121128,000000,88.7500000,88.7900000,87.4000000,87.7300000,87915990
SBER,D,20121129,000000,88.8100000,88.9000000,87.7300000,87.9100000,64228830
SBER,D,20121130,000000,87.7700000,91.6000000,87.3000000,91.4100000,229650300
SBER,D,20121203,000000,91.4500000,92.8000000,90.8400000,92.8000000,96633380
SBER,D,20121204,000000,92.1600000,92.6100000,91.5700000,91.8400000,67350750
SBER,D,20121205,000000,92.2500000,93.9500000,92.1700000,93.8300000,99875290
SBER,D,20121206,000000,93.6800000,94.1100000,93.1000000,93.5800000,62149560
SBER,D,20121207,000000,93.7500000,93.8500000,92.0200000,93.2000000,90540320
SBER,D,20121210,000000,93.4100000,94.1900000,92.7700000,93.5900000,71602460
SBER,D,20121211,000000,93.5700000,93.8700000,93.1100000,93.5200000,53149320
SBER,D,20121212,000000,93.7600000,94.1000000,93.6000000,93.8600000,49028390
SBER,D,20121213,000000,93.6600000,93.8400000,92.6800000,93.3900000,68455430
SBER,D,20121214,000000,93.2700000,93.8600000,93.0300000,93.4200000,47460350
SBER,D,20121217,000000,93.5600000,93.6000000,93.0100000,93.5400000,44620530
SBER,D,20121218,000000,94.0000000,95.3000000,93.9400000,95.1100000,81259850
SBER,D,20121219,000000,95.3800000,96.0300000,94.4500000,94.5300000,76413320
SBER,D,20121220,000000,94.0100000,94.8500000,93.6000000,94.6900000,62180770
SBER,D,20121221,000000,93.6500000,93.9900000,93.1700000,93.5000000,50857670
SBER,D,20121224,000000,93.1600000,93.2000000,92.3300000,92.5000000,36085150
SBER,D,20121225,000000,92.6500000,93.1100000,92.3800000,92.3800000,19820530
SBER,D,20121226,000000,92.4000000,92.5500000,91.6000000,92.3500000,30125340
SBER,D,20121227,000000,92.4500000,93.5100000,92.2200000,92.8200000,40235010
SBER,D,20121228,000000,92.8900000,93.3400000,92.4000000,92.9400000,39928090
SBER,D,20130108,000000,96.5000000,98.5000000,96.1200000,98.3700000,92329970
SBER,D,20130109,000000,98.4100000,98.6500000,97.8100000,98.2300000,59776760
SBER,D,20130110,000000,98.3500000,98.5500000,97.9600000,98.4100000,47627940
SBER,D,20130111,000000,98.8000000,99.7600000,98.4800000,99.5600000,71837780
SBER,D,20130114,000000,99.7200000,101.2700000,99.5700000,100.9900000,83853170
SBER,D,20130115,000000,100.7000000,101.0000000,99.7800000,99.8500000,79826300
SBER,D,20130116,000000,99.9300000,100.1300000,99.1900000,99.9700000,67724860
SBER,D,20130117,000000,99.9000000,101.3300000,99.5400000,101.1500000,83700880
SBER,D,20130118,000000,101.5100000,103.5500000,101.5000000,103.4800000,109787610
SBER,D,20130121,000000,103.5500000,103.9500000,102.7800000,103.6400000,77530220
SBER,D,20130122,000000,103.7000000,103.8500000,102.0700000,102.3500000,85466960
SBER,D,20130123,000000,102.7300000,103.6500000,102.1800000,103.4500000,91691290
SBER,D,20130124,000000,103.0600000,103.0700000,101.9200000,102.4800000,81560080
SBER,D,20130125,000000,102.4000000,103.8500000,101.9300000,103.6700000,86472330
SBER,D,20130128,000000,103.9600000,107.1200000,103.9300000,106.9000000,141118960
SBER,D,20130129,000000,107.2000000,108.3000000,106.1500000,106.5500000,131139260
SBER,D,20130130,000000,107.1800000,108.4700000,106.9500000,107.8000000,120986410
SBER,D,20130131,000000,107.5000000,109.6400000,106.6200000,109.5900000,205445720
SBER,D,20130201,000000,109.5700000,110.4700000,107.7700000,108.3600000,114469060
SBER,D,20130204,000000,108.7700000,109.1500000,107.2000000,107.2000000,69727400
SBER,D,20130205,000000,106.8000000,108.1500000,106.6700000,107.7500000,55293380
SBER,D,20130206,000000,108.2600000,110.0800000,106.3900000,106.8000000,102253660
SBER,D,20130207,000000,106.7300000,107.2900000,105.2300000,105.6500000,90056520
SBER,D,20130208,000000,105.9800000,107.6300000,105.0100000,107.0800000,80053050
SBER,D,20130211,000000,107.0100000,108.4500000,107.0000000,107.0400000,57988870
SBER,D,20130212,000000,106.5800000,109.2400000,106.5600000,108.4800000,105868450
SBER,D,20130213,000000,109.1700000,109.3400000,107.8000000,108.8000000,73464860
SBER,D,20130214,000000,108.6600000,111.5000000,107.2700000,107.6200000,140588190
SBER,D,20130215,000000,107.8200000,107.9800000,105.0500000,105.0800000,98467720
SBER,D,20130218,000000,105.1500000,106.3800000,104.3800000,106.2300000,64846740
SBER,D,20130219,000000,106.1400000,108.7300000,105.9400000,108.7300000,82990210
SBER,D,20130220,000000,108.8800000,109.0000000,107.0000000,107.8200000,76069960
SBER,D,20130221,000000,106.3100000,106.8900000,105.4900000,106.7400000,78886710
SBER,D,20130222,000000,107.0600000,107.4800000,105.9500000,106.1200000,51230610
SBER,D,20130225,000000,106.3500000,107.0000000,105.6100000,106.6100000,43029540
SBER,D,20130226,000000,105.3400000,105.3700000,103.4400000,104.1400000,94301080
SBER,D,20130227,000000,104.4100000,104.7600000,102.8500000,103.4500000,59392750
SBER,D,20130228,000000,104.3000000,104.8000000,103.5300000,104.5700000,68756200
SBER,D,20130301,000000,104.0000000,104.2900000,102.6000000,103.0900000,60583260
SBER,D,20130304,000000,102.8000000,103.4300000,102.1500000,102.9000000,52357040
SBER,D,20130305,000000,103.6600000,104.4400000,103.2900000,103.9100000,82989310
SBER,D,20130306,000000,104.4100000,105.8900000,104.2900000,105.3300000,64897190
SBER,D,20130307,000000,105.3500000,105.9600000,104.9100000,105.3100000,46172090
SBER,D,20130311,000000,106.1300000,107.4800000,106.1200000,106.7800000,80335560
SBER,D,20130312,000000,106.8800000,107.0800000,105.6100000,106.0700000,57798160
SBER,D,20130313,000000,105.7500000,106.0500000,104.3600000,104.4300000,69858760
SBER,D,20130314,000000,104.4300000,105.5500000,103.7500000,104.8100000,70584390
SBER,D,20130315,000000,105.6400000,105.9400000,104.2800000,104.4200000,65919740
SBER,D,20130318,000000,102.5000000,102.5900000,99.3000000,100.4600000,139009010
SBER,D,20130319,000000,100.4000000,101.3000000,98.8600000,99.7200000,112397770
SBER,D,20130320,000000,99.7200000,102.4400000,99.4300000,102.3800000,125991340
SBER,D,20130321,000000,102.7900000,103.5200000,101.5700000,101.7000000,83211720
SBER,D,20130322,000000,101.0700000,101.1900000,99.2100000,99.3700000,96684800
SBER,D,20130325,000000,100.4500000,101.1800000,98.4400000,98.7000000,83134350
SBER,D,20130326,000000,98.7900000,99.3000000,96.8100000,97.1100000,119362660
SBER,D,20130327,000000,97.9700000,98.0700000,95.7000000,96.8700000,125483420
SBER,D,20130328,000000,96.3900000,98.7400000,95.3500000,98.6000000,123038160
SBER,D,20130329,000000,98.9800000,99.3200000,98.2200000,98.8600000,25053890
SBER,D,20130401,000000,98.2300000,99.4900000,97.7500000,98.0300000,40178680
SBER,D,20130402,000000,98.0500000,99.4200000,97.7900000,99.1200000,82815980
SBER,D,20130403,000000,99.1000000,99.6700000,98.6000000,99.4600000,66273880
SBER,D,20130404,000000,98.8800000,101.1000000,98.3400000,99.9300000,96530990
SBER,D,20130405,000000,100.0200000,100.7000000,98.3600000,99.2600000,69479070
SBER,D,20130408,000000,99.7700000,100.7900000,99.6600000,100.4700000,53173190
SBER,D,20130409,000000,101.1500000,102.6900000,100.6500000,102.5000000,67394670
SBER,D,20130410,000000,102.9000000,103.5500000,102.1300000,103.3700000,76213190
SBER,D,20130411,000000,103.6200000,103.7400000,101.8000000,102.4000000,62819810
SBER,D,20130412,000000,99.9700000,100.2800000,98.1600000,98.3600000,63069170
SBER,D,20130415,000000,97.3700000,97.8300000,95.0500000,95.6200000,91591140
SBER,D,20130416,000000,95.0000000,96.9200000,94.8000000,95.8200000,78970850
SBER,D,20130417,000000,96.0900000,96.7200000,93.7000000,94.4600000,77174490
SBER,D,20130418,000000,94.4500000,96.4800000,94.2100000,95.4400000,73603450
SBER,D,20130419,000000,96.2200000,97.6000000,95.6300000,96.4000000,64842400
SBER,D,20130422,000000,97.0700000,98.0500000,94.6700000,95.0500000,62230950
SBER,D,20130423,000000,94.9900000,96.5500000,94.0000000,96.5200000,73558410
SBER,D,20130424,000000,96.8700000,98.7600000,96.4900000,97.9600000,90459350
SBER,D,20130425,000000,98.1300000,99.4000000,96.2000000,96.4700000,91911550
SBER,D,20130426,000000,96.0900000,96.9800000,95.0700000,95.8000000,59795800
SBER,D,20130429,000000,95.6000000,96.8400000,94.6500000,94.6600000,40494810
SBER,D,20130430,000000,95.0000000,99.3100000,94.6000000,99.1100000,90396970
SBER,D,20130502,000000,98.1000000,101.2800000,98.1000000,100.8600000,49259100
SBER,D,20130503,000000,101.3100000,103.0100000,100.5000000,103.0000000,52606080
SBER,D,20130506,000000,103.3500000,103.3800000,102.0100000,102.4900000,51382280
SBER,D,20130507,000000,102.2000000,105.4000000,101.6200000,105.2300000,104970530
SBER,D,20130508,000000,105.0800000,105.9000000,104.2500000,105.7600000,60004250
SBER,D,20130510,000000,105.3500000,105.8900000,103.5200000,103.5700000,32139290
SBER,D,20130513,000000,103.5200000,103.9300000,101.9000000,103.2200000,83893500
SBER,D,20130514,000000,103.1000000,104.9000000,102.8000000,103.9500000,59557410
SBER,D,20130515,000000,104.5100000,104.5800000,102.3400000,103.1200000,62953780
SBER,D,20130516,000000,103.3600000,103.9500000,102.2400000,102.3700000,54991880
SBER,D,20130517,000000,102.5000000,105.2500000,101.8000000,105.1900000,66067650
SBER,D,20130520,000000,105.6000000,107.1900000,105.1700000,106.6500000,76097630
SBER,D,20130521,000000,106.5500000,109.3900000,105.8700000,108.8600000,77323490
SBER,D,20130522,000000,108.8500000,111.4400000,108.8500000,110.7400000,106171700
SBER,D,20130523,000000,108.8400000,108.9500000,105.5300000,105.5500000,93892590
SBER,D,20130524,000000,106.0000000,106.4900000,102.3800000,103.0800000,108468460
SBER,D,20130527,000000,103.4400000,103.7900000,102.0400000,102.8700000,47458120
SBER,D,20130528,000000,103.2000000,104.8700000,103.2000000,104.1000000,66167340
SBER,D,20130529,000000,103.4400000,103.5500000,99.9000000,99.9600000,84313140
SBER,D,20130530,000000,100.0400000,100.9800000,98.7800000,100.0700000,79468840
SBER,D,20130531,000000,100.5000000,100.7700000,97.7500000,99.0500000,86117290
SBER,D,20130603,000000,97.7900000,100.6500000,96.8800000,98.7000000,102004920
SBER,D,20130604,000000,99.7300000,101.5000000,98.7300000,98.7900000,79600700
SBER,D,20130605,000000,98.2100000,99.2000000,97.2000000,97.5000000,80424380
SBER,D,20130606,000000,97.2500000,98.1500000,96.3000000,96.8000000,65533080
SBER,D,20130607,000000,97.6400000,99.5600000,96.9300000,99.2000000,79715290
SBER,D,20130610,000000,99.8000000,100.6300000,97.4100000,97.8000000,68482950
SBER,D,20130611,000000,97.5000000,98.4700000,94.0200000,94.6600000,96690890
SBER,D,20130613,000000,92.8000000,93.4900000,90.3700000,91.7700000,118837600
SBER,D,20130614,000000,92.8700000,94.0900000,91.4200000,93.7000000,88187820
SBER,D,20130617,000000,94.0600000,95.9500000,93.9000000,95.6400000,79101730
SBER,D,20130618,000000,95.2700000,96.9000000,95.0800000,96.3700000,63721040
SBER,D,20130619,000000,96.2000000,96.5700000,94.0800000,94.5700000,63036670
SBER,D,20130620,000000,92.8700000,92.8900000,91.1000000,91.3000000,103167850
SBER,D,20130621,000000,90.9000000,93.1800000,90.1000000,91.5000000,79847940
SBER,D,20130624,000000,90.5200000,91.7000000,88.5400000,88.8800000,91485720
SBER,D,20130625,000000,88.9100000,90.6400000,88.8100000,89.5700000,88414110
SBER,D,20130626,000000,89.9900000,92.6500000,89.3000000,92.5100000,94164830
SBER,D,20130627,000000,93.0500000,93.7400000,91.8800000,93.2400000,76444040
SBER,D,20130628,000000,93.8900000,94.6500000,92.2500000,93.6800000,81473580
SBER,D,20130701,000000,93.8400000,95.6500000,93.0100000,95.4200000,66180260
SBER,D,20130702,000000,95.2300000,95.7700000,94.0700000,94.8000000,55358720
SBER,D,20130703,000000,94.0300000,94.1200000,92.7000000,93.0400000,55191590
SBER,D,20130704,000000,93.5100000,94.5900000,92.3200000,93.9500000,58529160
SBER,D,20130705,000000,94.4700000,94.8600000,92.8500000,93.2000000,68902060
SBER,D,20130708,000000,93.0000000,93.4700000,91.8000000,92.8400000,53268860
SBER,D,20130709,000000,93.3300000,93.6300000,92.0000000,92.3900000,48392870
SBER,D,20130710,000000,92.4200000,92.7600000,90.7500000,91.1400000,51889180
SBER,D,20130711,000000,92.0600000,95.5700000,92.0500000,95.5100000,111879010
SBER,D,20130712,000000,95.4500000,98.7500000,95.1700000,98.5700000,119547340
SBER,D,20130715,000000,98.8000000,100.4500000,98.4500000,99.9000000,104388860
SBER,D,20130716,000000,99.9000000,101.3600000,99.1000000,99.4700000,89843240
SBER,D,20130717,000000,99.3400000,101.3000000,98.7500000,101.1500000,71714950
SBER,D,20130718,000000,101.0000000,101.5000000,97.9300000,98.3900000,97231300
SBER,D,20130719,000000,98.1000000,101.2600000,97.6600000,99.9900000,83749030
SBER,D,20130722,000000,100.0000000,100.4300000,97.7700000,97.7700000,72782930
SBER,D,20130723,000000,98.4000000,99.0400000,96.7500000,96.8500000,75106500
SBER,D,20130724,000000,96.9500000,97.4800000,95.7000000,96.4600000,98404130
SBER,D,20130725,000000,96.2000000,96.9700000,95.5600000,95.7700000,85348320
SBER,D,20130726,000000,96.3500000,96.7000000,94.7500000,94.8100000,79942420
SBER,D,20130729,000000,94.7600000,95.6000000,94.2200000,94.2800000,45567420
SBER,D,20130730,000000,94.5000000,95.0800000,93.7500000,94.0600000,57663310
SBER,D,20130731,000000,94.1100000,95.5900000,93.6600000,95.2300000,63966390
SBER,D,20130801,000000,95.9200000,97.0000000,95.8000000,96.8400000,56237300
SBER,D,20130802,000000,97.3800000,97.8900000,95.6300000,96.9900000,63884320
SBER,D,20130805,000000,96.9000000,97.4700000,96.0200000,96.2200000,39796780
SBER,D,20130806,000000,95.8100000,96.1900000,94.6300000,94.7100000,40477500
SBER,D,20130807,000000,94.3800000,95.2800000,94.0700000,94.4100000,52875970
SBER,D,20130808,000000,94.8500000,95.2200000,93.3200000,94.0200000,53291320
SBER,D,20130809,000000,94.4900000,95.7800000,93.9300000,95.7000000,59508860
SBER,D,20130812,000000,95.7000000,96.3700000,94.7600000,96.2400000,50518690
SBER,D,20130813,000000,96.4700000,97.9500000,96.4500000,97.3900000,65926970
SBER,D,20130814,000000,97.5000000,98.2500000,97.1300000,98.0000000,55223730
SBER,D,20130815,000000,97.6300000,97.9600000,95.2000000,95.4200000,65613030
SBER,D,20130816,000000,95.7700000,95.8300000,93.5700000,93.8000000,77173110
SBER,D,20130819,000000,93.9200000,94.4100000,93.2400000,93.6000000,64996310
SBER,D,20130820,000000,92.9200000,92.9200000,91.5000000,91.7500000,86277720
SBER,D,20130821,000000,91.8500000,92.6100000,89.9000000,90.6300000,102700200
SBER,D,20130822,000000,89.9900000,92.5500000,89.8000000,92.0800000,87951590
SBER,D,20130823,000000,92.3100000,92.8000000,91.5600000,91.9100000,56930890
SBER,D,20130826,000000,92.4000000,92.8500000,90.8200000,91.2900000,38680070
SBER,D,20130827,000000,90.6100000,90.9500000,89.7000000,90.0600000,75153650
SBER,D,20130828,000000,89.7200000,90.4100000,88.6500000,89.3900000,88987330
SBER,D,20130829,000000,89.7100000,90.6500000,89.3200000,89.8200000,61616880
SBER,D,20130830,000000,90.0000000,90.0400000,87.7500000,88.2300000,67093020
SBER,D,20130902,000000,88.9200000,90.0400000,88.5300000,89.4800000,46047140
SBER,D,20130903,000000,89.9000000,91.1200000,89.6100000,90.4500000,87735160
SBER,D,20130904,000000,90.0600000,90.5700000,89.4000000,90.3300000,52518120
SBER,D,20130905,000000,90.8100000,93.1800000,90.2100000,92.7800000,112900110
SBER,D,20130906,000000,92.7300000,95.0000000,91.7700000,92.4700000,167085480
SBER,D,20130909,000000,93.0200000,95.0600000,93.0100000,94.8100000,126881510
SBER,D,20130910,000000,95.4800000,96.9200000,94.8800000,96.5500000,117597260
SBER,D,20130911,000000,96.4400000,96.7300000,95.2500000,95.5000000,68496170
SBER,D,20130912,000000,95.9500000,96.1400000,94.2400000,95.5300000,79976540
SBER,D,20130913,000000,94.9300000,95.8900000,94.6400000,95.8200000,57421700
SBER,D,20130916,000000,96.7500000,99.0400000,96.7100000,98.9700000,111523530
SBER,D,20130917,000000,98.3900000,99.6000000,97.8900000,99.6000000,68004120
SBER,D,20130918,000000,99.5600000,100.6300000,99.0300000,99.7900000,109043500
SBER,D,20130919,000000,102.5000000,103.6300000,101.8900000,102.3300000,159964100
SBER,D,20130920,000000,101.7700000,102.6100000,101.3700000,102.3600000,79241610
SBER,D,20130923,000000,102.1300000,102.4300000,101.3000000,101.8200000,78818750
SBER,D,20130924,000000,101.3200000,101.5600000,100.3700000,100.5000000,81219230
SBER,D,20130925,000000,100.4000000,102.1900000,100.1000000,101.9500000,75534880
SBER,D,20130926,000000,102.0600000,102.6900000,101.0100000,101.6700000,73845560
SBER,D,20130927,000000,101.7900000,101.7900000,98.5800000,98.5900000,89368920
SBER,D,20130930,000000,97.7700000,98.3900000,97.1000000,97.8600000,69818030
SBER,D,20131001,000000,97.8000000,99.3400000,97.7500000,99.1600000,74189850
SBER,D,20131002,000000,98.9900000,99.4000000,97.2700000,97.7400000,79502290
SBER,D,20131003,000000,98.1400000,98.8000000,97.5100000,98.2400000,77638160
SBER,D,20131004,000000,98.0000000,100.4000000,97.6800000,100.3900000,81095920
SBER,D,20131007,000000,99.7000000,100.5000000,99.1200000,100.3000000,83904780
SBER,D,20131008,000000,100.3000000,102.2600000,99.9000000,102.1100000,112943060
SBER,D,20131009,000000,101.7900000,103.0100000,101.0500000,101.4800000,97855230
SBER,D,20131010,000000,101.8700000,104.3600000,101.8500000,103.4300000,111360970
SBER,D,20131011,000000,103.9900000,104.1600000,102.4200000,102.8700000,90716460
SBER,D,20131014,000000,102.3900000,103.0000000,101.7100000,102.9300000,65845560
SBER,D,20131015,000000,103.9000000,104.8900000,103.5200000,104.5500000,102597380
SBER,D,20131016,000000,104.0500000,105.0900000,103.6000000,104.0500000,84314230
SBER,D,20131017,000000,104.2000000,104.3700000,102.3600000,103.3300000,82423810
SBER,D,20131018,000000,103.9100000,105.6400000,103.6100000,105.1400000,114873750
SBER,D,20131021,000000,105.4400000,105.9500000,104.8800000,105.4300000,63487630
SBER,D,20131022,000000,105.2600000,105.8100000,104.5500000,105.4000000,71564590
SBER,D,20131023,000000,104.8800000,105.0800000,103.0300000,103.2900000,77743440
SBER,D,20131024,000000,103.5100000,103.8600000,102.6300000,102.8600000,68378550
SBER,D,20131025,000000,102.6800000,103.6100000,102.0200000,102.9900000,78123950
SBER,D,20131028,000000,103.6000000,104.1800000,102.5000000,102.8400000,69866750
SBER,D,20131029,000000,102.7500000,103.4800000,102.1200000,102.8000000,64637200
SBER,D,20131030,000000,103.1300000,104.1400000,102.7400000,103.1100000,82318020
SBER,D,20131031,000000,102.5700000,103.0800000,101.7000000,102.7400000,86994020
SBER,D,20131101,000000,102.7200000,103.7700000,102.5000000,103.6500000,62559100
SBER,D,20131105,000000,104.0600000,104.4300000,102.4000000,102.4700000,60973120
SBER,D,20131106,000000,102.9000000,103.0900000,102.2600000,102.5900000,65825060
SBER,D,20131107,000000,102.3700000,103.8700000,102.1000000,103.5500000,75877290
SBER,D,20131108,000000,102.4100000,102.6600000,101.5700000,101.8600000,88464320
SBER,D,20131111,000000,102.5100000,102.5900000,101.4800000,101.7700000,52894240
SBER,D,20131112,000000,101.9600000,104.2600000,101.7400000,104.2500000,111951060
SBER,D,20131113,000000,103.8200000,104.9800000,101.1100000,101.8100000,134583610
SBER,D,20131114,000000,102.8200000,103.9800000,102.8100000,103.7000000,92622290
SBER,D,20131115,000000,104.3000000,104.7000000,103.2400000,103.6900000,96388910
SBER,D,20131118,000000,103.9800000,105.5400000,103.6000000,105.5000000,91412510
SBER,D,20131119,000000,105.4000000,106.8000000,105.4000000,106.1900000,100021890
SBER,D,20131120,000000,105.8900000,106.3200000,105.1100000,106.0000000,79617770
SBER,D,20131121,000000,105.3000000,105.5600000,104.6900000,104.7800000,77030080
SBER,D,20131122,000000,105.2300000,105.4800000,104.2500000,105.1000000,69948520
SBER,D,20131125,000000,105.5100000,106.2000000,105.2100000,105.3100000,71249910
SBER,D,20131126,000000,105.3400000,105.3400000,103.0100000,103.0200000,93197000
SBER,D,20131127,000000,103.5200000,104.1400000,102.6200000,102.7700000,79981870
SBER,D,20131128,000000,103.3000000,103.7800000,102.3300000,102.6900000,64715560
SBER,D,20131129,000000,102.6200000,103.2900000,101.8400000,103.0700000,78951220
SBER,D,20131202,000000,103.0900000,103.6600000,102.3100000,102.3600000,61290980
SBER,D,20131203,000000,102.1900000,102.4800000,100.0000000,100.2400000,123024320
SBER,D,20131204,000000,100.3400000,100.7800000,98.7400000,98.9500000,95413800
SBER,D,20131205,000000,99.2500000,99.9400000,97.9500000,98.2500000,94398860
SBER,D,20131206,000000,98.4700000,100.0000000,97.8800000,99.9000000,107539740
SBER,D,20131209,000000,100.2900000,101.0700000,99.5500000,101.0000000,93715200
SBER,D,20131210,000000,100.9300000,101.3900000,99.7200000,100.1600000,90947160
SBER,D,20131211,000000,99.9100000,100.9400000,99.1300000,100.6500000,85613260
SBER,D,20131212,000000,99.4800000,100.3000000,98.4400000,98.9600000,103038980
SBER,D,20131213,000000,98.9500000,99.6000000,98.5800000,98.9400000,78770430
SBER,D,20131216,000000,98.3800000,99.9300000,98.1200000,99.8500000,86728980
SBER,D,20131217,000000,100.1800000,100.8100000,99.6100000,100.1500000,71493310
SBER,D,20131218,000000,100.1500000,100.7100000,99.8200000,100.1800000,58949170
SBER,D,20131219,000000,101.2300000,102.3000000,100.8000000,101.7800000,104704760
SBER,D,20131220,000000,101.8500000,102.2500000,101.3100000,102.2000000,75313020
SBER,D,20131223,000000,102.4500000,102.8300000,102.0500000,102.4500000,66456690
SBER,D,20131224,000000,102.5100000,102.5400000,101.7500000,101.9600000,40138690
SBER,D,20131225,000000,102.2000000,102.2200000,101.5300000,101.6200000,22072070
SBER,D,20131226,000000,101.6100000,102.1800000,101.4500000,101.9500000,22183460
SBER,D,20131227,000000,102.0900000,102.2100000,100.6800000,100.6800000,36832780
SBER,D,20131230,000000,100.5100000,101.3900000,100.4500000,101.1700000,34094760
SBER,D,20140106,000000,100.2000000,100.3100000,98.6200000,98.9100000,31402070
SBER,D,20140108,000000,99.1000000,99.4100000,97.8500000,98.1900000,42304620
SBER,D,20140109,000000,98.2400000,98.7700000,97.6900000,98.0000000,45619030
SBER,D,20140110,000000,97.8500000,99.3000000,97.5200000,99.2000000,51181490
SBER,D,20140113,000000,99.3000000,100.3500000,99.0400000,100.2500000,61750730
SBER,D,20140114,000000,99.1500000,99.7300000,98.5100000,99.2400000,78195860
SBER,D,20140115,000000,99.8000000,100.7900000,99.5600000,100.7700000,77459850
SBER,D,20140116,000000,100.9000000,101.6400000,100.5300000,100.6500000,61767390
SBER,D,20140117,000000,100.3600000,101.4500000,100.1000000,101.1700000,68773290
SBER,D,20140120,000000,100.9800000,102.1700000,100.6600000,101.9600000,62337570
SBER,D,20140121,000000,102.5100000,102.5700000,101.9000000,102.2000000,61308500
SBER,D,20140122,000000,102.2200000,102.4900000,101.1300000,102.1700000,58206310
SBER,D,20140123,000000,101.8400000,102.9200000,101.6000000,101.7000000,69805260
SBER,D,20140124,000000,100.9800000,101.2600000,99.6300000,99.7000000,112248310
SBER,D,20140127,000000,98.6300000,99.1100000,97.6300000,97.7800000,103561390
SBER,D,20140128,000000,98.2100000,98.7400000,97.0500000,97.3600000,79434430
SBER,D,20140129,000000,97.9100000,98.9800000,95.7300000,95.9800000,119457690
SBER,D,20140130,000000,96.1700000,96.6900000,94.4000000,95.8000000,129968320
SBER,D,20140131,000000,95.8100000,96.2700000,94.4300000,94.7000000,101764150
SBER,D,20140203,000000,94.9400000,95.8900000,94.5500000,94.6600000,80958490
SBER,D,20140204,000000,93.5300000,94.4800000,93.2500000,94.0700000,93253550
SBER,D,20140205,000000,94.3100000,95.6500000,94.0100000,95.4500000,90052780
SBER,D,20140206,000000,95.7900000,96.8100000,95.6500000,96.6200000,75844680
SBER,D,20140207,000000,97.0000000,97.3600000,96.1100000,96.5300000,77422640
SBER,D,20140210,000000,96.9300000,97.0800000,95.4200000,95.4700000,67475180
SBER,D,20140211,000000,95.9300000,96.6500000,95.5100000,96.1200000,54494820
SBER,D,20140212,000000,96.8800000,97.1400000,96.1500000,96.8400000,69415130
SBER,D,20140213,000000,96.3500000,96.6900000,95.3000000,95.5000000,61711220
SBER,D,20140214,000000,95.8100000,96.8400000,95.7000000,96.6500000,63293070
SBER,D,20140217,000000,97.1100000,98.0800000,97.0900000,97.4900000,54516030
SBER,D,20140218,000000,97.5000000,97.9500000,96.5500000,96.6200000,56507370
SBER,D,20140219,000000,96.5100000,96.5900000,94.5300000,94.9000000,78880090
SBER,D,20140220,000000,94.1400000,94.7600000,93.6100000,94.6300000,71842660
SBER,D,20140221,000000,95.0300000,95.4400000,94.5100000,95.0000000,51882710
SBER,D,20140224,000000,95.0000000,95.0900000,94.0600000,94.6900000,47770930
SBER,D,20140225,000000,95.2400000,95.4800000,93.3200000,94.1700000,74366490
SBER,D,20140226,000000,94.3000000,94.5900000,91.8500000,92.2900000,90137500
SBER,D,20140227,000000,92.5000000,92.6100000,89.4000000,90.1200000,127765610
SBER,D,20140228,000000,90.1600000,91.4200000,88.8700000,91.1600000,111397500
SBER,D,20140303,000000,85.4300000,86.8400000,74.9600000,77.5700000,425351620
SBER,D,20140304,000000,78.5000000,83.9000000,77.1700000,81.5500000,371675100
SBER,D,20140305,000000,82.3800000,82.7700000,80.1200000,81.4600000,175025610
SBER,D,20140306,000000,81.6700000,83.8100000,76.5600000,80.2400000,281239140
SBER,D,20140307,000000,80.0000000,81.4600000,78.3400000,79.9900000,189902710
SBER,D,20140311,000000,79.1000000,79.7500000,76.3900000,76.5700000,149382470
SBER,D,20140312,000000,75.9500000,76.3600000,72.3500000,72.4600000,225749030
SBER,D,20140313,000000,73.5000000,73.8900000,68.8700000,69.8400000,255804680
SBER,D,20140314,000000,68.0000000,71.7500000,65.3300000,71.7500000,345592550
SBER,D,20140317,000000,72.5200000,77.1200000,71.8700000,76.9700000,342638310
SBER,D,20140318,000000,77.5900000,81.9600000,75.6400000,81.4300000,295403160
SBER,D,20140319,000000,81.5800000,82.6000000,79.1300000,80.8300000,257068520
SBER,D,20140320,000000,79.5300000,81.2700000,78.4300000,79.5000000,187068190
SBER,D,20140321,000000,77.1800000,78.5100000,76.1000000,78.4700000,205929320
SBER,D,20140324,000000,78.4700000,80.3800000,77.8200000,78.2900000,167001610
SBER,D,20140325,000000,78.7900000,81.9700000,77.3400000,81.8500000,251405660
SBER,D,20140326,000000,82.0900000,84.3400000,82.0200000,82.5600000,228863330
SBER,D,20140327,000000,82.1700000,82.7200000,79.2000000,79.8800000,184234530
SBER,D,20140328,000000,80.4100000,81.9600000,79.6700000,81.4700000,151787230
SBER,D,20140331,000000,81.3800000,83.8000000,81.1200000,83.8000000,178306630
SBER,D,20140401,000000,84.0200000,84.6800000,82.7500000,83.8800000,154794710
SBER,D,20140402,000000,83.9900000,84.1800000,81.4400000,82.6700000,143012870
SBER,D,20140403,000000,82.8700000,83.3900000,81.2100000,81.5100000,127696690
SBER,D,20140404,000000,81.9200000,83.3000000,80.8500000,82.9800000,147012990
SBER,D,20140407,000000,81.8700000,81.8700000,78.8700000,79.9500000,236516810
SBER,D,20140408,000000,79.8300000,80.0000000,78.5100000,79.4100000,163430380
SBER,D,20140409,000000,79.8100000,80.1000000,77.7500000,78.8500000,161285600
SBER,D,20140410,000000,79.2300000,80.4400000,78.5100000,79.9000000,178195550
SBER,D,20140411,000000,78.7100000,80.0700000,77.6500000,79.7500000,153404510
SBER,D,20140414,000000,79.1100000,79.1100000,77.5000000,78.3500000,190436280
SBER,D,20140415,000000,78.0000000,78.3400000,75.1000000,75.2000000,190435090
SBER,D,20140416,000000,75.9500000,76.5000000,73.6200000,76.1300000,271631300
SBER,D,20140417,000000,75.9900000,77.2100000,75.2000000,76.8900000,201099750
SBER,D,20140418,000000,78.3800000,79.4000000,78.2200000,78.8200000,114017230
SBER,D,20140421,000000,78.7900000,78.7900000,77.4600000,77.6200000,83430240
SBER,D,20140422,000000,77.4700000,77.4700000,75.6000000,76.3000000,135244390
SBER,D,20140423,000000,76.1700000,76.5100000,75.1200000,75.5600000,133220040
SBER,D,20140424,000000,75.8600000,76.1100000,71.8100000,73.2100000,251170500
SBER,D,20140425,000000,73.0500000,73.1000000,69.5600000,69.9100000,296898320
SBER,D,20140428,000000,68.9700000,73.7000000,67.9000000,73.3900000,382475910
SBER,D,20140429,000000,74.1900000,74.6600000,72.3000000,72.8000000,183928440
SBER,D,20140430,000000,72.5200000,73.1000000,71.4800000,72.5000000,109019770
SBER,D,20140502,000000,71.9900000,72.5000000,70.8900000,72.2200000,64175790
SBER,D,20140505,000000,71.3500000,72.4400000,71.0100000,71.9900000,67071430
SBER,D,20140506,000000,72.3300000,74.3000000,72.3200000,74.1000000,129514070
SBER,D,20140507,000000,73.2400000,80.3700000,73.1600000,78.5000000,270884430
SBER,D,20140508,000000,78.8800000,80.2500000,77.5700000,78.8000000,248478290
SBER,D,20140512,000000,78.8000000,79.9000000,77.7300000,79.0800000,164414090
SBER,D,20140513,000000,79.6500000,81.0800000,79.1500000,80.1500000,186703950
SBER,D,20140514,000000,80.2600000,81.6800000,79.5500000,81.3800000,136271950
SBER,D,20140515,000000,81.1800000,82.3000000,79.7500000,80.0400000,171166730
SBER,D,20140516,000000,79.4000000,79.7900000,78.5300000,79.2000000,147974210
SBER,D,20140519,000000,79.3000000,81.6800000,79.1700000,81.6200000,141037120
SBER,D,20140520,000000,82.0200000,82.5500000,80.5500000,82.3100000,155547570
SBER,D,20140521,000000,81.9800000,84.0900000,81.3000000,83.5900000,190926650
SBER,D,20140522,000000,84.0100000,84.3000000,82.1600000,83.2600000,131933400
SBER,D,20140523,000000,83.1900000,85.9800000,82.6300000,85.8300000,170497650
SBER,D,20140526,000000,85.9500000,87.6200000,85.3700000,86.8700000,113470260
SBER,D,20140527,000000,86.8800000,86.9000000,83.9500000,84.3300000,149949010
SBER,D,20140528,000000,84.6000000,85.3800000,83.7300000,84.9500000,117333640
SBER,D,20140529,000000,85.3000000,86.0100000,84.1800000,85.6500000,133543440
SBER,D,20140530,000000,85.6700000,85.9000000,84.2100000,84.5000000,108259210
SBER,D,20140602,000000,84.8000000,87.1500000,84.7700000,85.9100000,135528420
SBER,D,20140603,000000,85.3000000,86.8400000,84.6600000,86.8400000,119743340
SBER,D,20140604,000000,86.4800000,88.4700000,86.2300000,87.8100000,118784670
SBER,D,20140605,000000,87.9400000,89.0500000,86.8600000,87.4300000,136633680
SBER,D,20140606,000000,87.7600000,89.1800000,86.2800000,89.0000000,127884670
SBER,D,20140609,000000,89.2100000,89.6000000,88.6200000,88.8900000,84744280
SBER,D,20140610,000000,88.8800000,89.0000000,87.8700000,88.9900000,85841300
SBER,D,20140611,000000,89.0100000,89.3300000,88.5100000,89.0000000,67965930
SBER,D,20140616,000000,84.4800000,85.7200000,84.1500000,84.8500000,129675300
SBER,D,20140617,000000,84.9500000,85.5500000,83.3700000,83.8000000,86860490
SBER,D,20140618,000000,84.1300000,84.5500000,83.1200000,83.7700000,115150840
SBER,D,20140619,000000,84.5600000,85.6900000,84.3500000,84.8000000,112013970
SBER,D,20140620,000000,84.8000000,85.1400000,84.1000000,84.1600000,83688200
SBER,D,20140623,000000,84.2300000,85.3000000,83.4100000,83.6800000,99009090
SBER,D,20140624,000000,84.0500000,86.6000000,83.9100000,86.5000000,150480010
SBER,D,20140625,000000,86.0300000,86.4000000,83.8500000,84.4000000,114702320
SBER,D,20140626,000000,84.8600000,85.1400000,83.4600000,84.1000000,99429110
SBER,D,20140627,000000,84.1600000,84.9400000,83.9600000,84.3300000,57079630
SBER,D,20140630,000000,84.4500000,84.7000000,83.0300000,84.5000000,81486910
SBER,D,20140701,000000,84.4500000,84.4600000,83.0500000,84.0700000,79932750
SBER,D,20140702,000000,84.3100000,85.9700000,84.1200000,85.7900000,94133230
SBER,D,20140703,000000,85.9400000,86.5000000,85.2500000,85.3400000,76316130
SBER,D,20140704,000000,85.5100000,85.8600000,83.8000000,84.0000000,69391310
SBER,D,20140707,000000,84.1500000,85.7000000,83.8700000,85.4900000,71026710
SBER,D,20140708,000000,85.3300000,86.6900000,84.6700000,85.1100000,99481000
SBER,D,20140709,000000,84.9000000,85.5600000,84.2000000,85.2000000,80775470
SBER,D,20140710,000000,85.6100000,86.0900000,83.3700000,84.4700000,114283300
SBER,D,20140711,000000,84.5100000,84.8800000,83.8000000,84.5500000,78224790
SBER,D,20140714,000000,84.6500000,85.1900000,83.5500000,83.5500000,69423170
SBER,D,20140715,000000,83.8000000,84.0100000,82.8700000,83.0900000,79089540
SBER,D,20140716,000000,83.0500000,83.9800000,82.5500000,83.7800000,85974210
SBER,D,20140717,000000,82.0000000,82.1900000,80.5300000,81.5000000,146505920
SBER,D,20140718,000000,79.8000000,80.9600000,79.5900000,80.2700000,146646040
SBER,D,20140721,000000,80.3200000,80.4000000,76.5600000,76.5600000,182739060
SBER,D,20140722,000000,77.3100000,78.8400000,77.0600000,78.3000000,154238540
SBER,D,20140723,000000,78.3800000,78.9400000,76.6000000,77.4500000,93607860
SBER,D,20140724,000000,76.9900000,77.3700000,75.8100000,76.8700000,101718370
SBER,D,20140725,000000,76.7600000,76.9800000,75.0000000,75.1600000,109401380
SBER,D,20140728,000000,74.5700000,74.6000000,72.6000000,72.8200000,116387000
SBER,D,20140729,000000,72.4900000,74.5000000,71.8600000,73.2000000,193519260
SBER,D,20140730,000000,72.6900000,75.8300000,72.3300000,73.6800000,194354560
SBER,D,20140731,000000,73.8000000,75.2700000,73.2400000,73.6000000,110552540
SBER,D,20140801,000000,72.8800000,73.5000000,71.5200000,72.3700000,183341720
SBER,D,20140804,000000,72.7800000,73.5900000,71.8500000,72.7500000,102873200
SBER,D,20140805,000000,72.9900000,73.3000000,71.5700000,71.6000000,103325050
SBER,D,20140806,000000,71.2400000,71.3000000,68.8500000,69.0000000,252725470
SBER,D,20140807,000000,68.4200000,69.3000000,66.1000000,68.5000000,257438800
SBER,D,20140808,000000,67.9200000,70.7500000,67.9100000,70.7000000,162223320
SBER,D,20140811,000000,72.0100000,74.4000000,72.0100000,74.2100000,167921460
SBER,D,20140812,000000,74.1000000,75.1800000,72.8800000,73.3500000,168487550
SBER,D,20140813,000000,73.1000000,75.1900000,72.6000000,74.8400000,136902970
SBER,D,20140814,000000,74.9400000,75.8700000,74.3000000,74.9900000,146614030
SBER,D,20140815,000000,75.0100000,76.0000000,74.0000000,75.0500000,127006340
SBER,D,20140818,000000,75.1800000,75.9800000,74.7700000,75.1500000,87121020
SBER,D,20140819,000000,75.6000000,76.1000000,75.1100000,76.0000000,97406260
SBER,D,20140820,000000,75.9900000,76.9000000,75.1800000,76.9000000,120037340
SBER,D,20140821,000000,76.8500000,78.6100000,76.7100000,78.4000000,115887250
SBER,D,20140822,000000,78.4900000,78.8900000,76.8800000,78.3900000,140582040
SBER,D,20140825,000000,78.5300000,79.6900000,78.2500000,78.5600000,118566100
SBER,D,20140826,000000,78.6000000,78.9200000,77.2400000,77.4400000,79118650
SBER,D,20140827,000000,77.8800000,78.3900000,77.5100000,77.9300000,81469360
SBER,D,20140828,000000,77.7600000,77.8700000,74.4500000,74.5900000,231748020
SBER,D,20140829,000000,74.4900000,74.9700000,72.5600000,73.2100000,193264310
SBER,D,20140901,000000,73.5000000,74.9400000,72.5200000,73.6800000,164065650
SBER,D,20140902,000000,73.6200000,74.4900000,72.9400000,73.7600000,104553690
SBER,D,20140903,000000,74.1700000,78.7500000,73.7500000,78.5000000,276938760
SBER,D,20140904,000000,78.6000000,79.9500000,77.1800000,79.3900000,158402200
SBER,D,20140905,000000,78.7800000,81.3000000,78.5000000,80.2500000,159067740
SBER,D,20140908,000000,80.2500000,80.3900000,78.2600000,78.6900000,108326530
SBER,D,20140909,000000,78.8600000,80.2000000,78.6900000,79.4100000,105703500
SBER,D,20140910,000000,78.8700000,79.4000000,78.3900000,78.6700000,86106520
SBER,D,20140911,000000,79.0600000,79.5500000,76.1400000,76.3000000,152966850
SBER,D,20140912,000000,76.0100000,77.7700000,75.1300000,76.6500000,145210060
SBER,D,20140915,000000,76.3500000,77.0800000,75.4500000,75.6300000,127059940
SBER,D,20140916,000000,75.8500000,77.9000000,75.6300000,77.6000000,141600670
SBER,D,20140917,000000,77.5000000,78.9200000,76.5500000,78.6600000,150298440
SBER,D,20140918,000000,78.6600000,79.3000000,77.7100000,77.9800000,102195640
SBER,D,20140919,000000,78.2500000,78.4600000,76.6200000,77.4000000,122889970
SBER,D,20140922,000000,77.2000000,77.6900000,75.8900000,76.0000000,84474830
SBER,D,20140923,000000,76.3400000,77.8400000,76.2000000,77.6800000,97604660
SBER,D,20140924,000000,77.9200000,79.5500000,77.8700000,79.0500000,123450460
SBER,D,20140925,000000,79.6000000,80.1500000,78.0000000,78.0100000,120975670
SBER,D,20140926,000000,77.5700000,78.4300000,76.8500000,77.6000000,111403440
SBER,D,20140929,000000,77.9600000,78.3800000,76.5300000,76.7000000,100614370
SBER,D,20140930,000000,77.0600000,77.4400000,75.5200000,75.5200000,144462750
SBER,D,20141001,000000,75.1800000,76.2600000,74.2600000,74.2600000,130098910
SBER,D,20141002,000000,74.0700000,74.4700000,72.5700000,73.1500000,145077120
SBER,D,20141003,000000,73.7500000,74.6900000,73.1200000,73.7700000,111589130
SBER,D,20141006,000000,74.3700000,76.6000000,74.2500000,76.3300000,125523680
SBER,D,20141007,000000,76.3300000,76.5400000,74.9600000,75.3200000,97118100
SBER,D,20141008,000000,74.8300000,75.2500000,73.7600000,73.8000000,131797890
SBER,D,20141009,000000,75.0500000,75.7000000,73.5200000,73.6500000,144275830
SBER,D,20141010,000000,72.6200000,73.7700000,72.0600000,73.5000000,141204560
SBER,D,20141013,000000,72.7900000,75.2400000,72.6500000,74.2600000,116770580
SBER,D,20141014,000000,74.1500000,75.3600000,73.8600000,74.5500000,95409030
SBER,D,20141015,000000,74.3200000,74.8600000,72.8100000,73.0800000,120345000
SBER,D,20141016,000000,73.2400000,74.0500000,70.9500000,71.1200000,195506300
SBER,D,20141017,000000,71.8100000,73.3000000,71.3800000,73.1500000,145909100
SBER,D,20141020,000000,73.4000000,73.9300000,71.7500000,72.2500000,121799680
SBER,D,20141021,000000,72.0000000,73.1600000,71.3000000,72.5000000,116499320
SBER,D,20141022,000000,73.0000000,73.3700000,71.8000000,71.8200000,98395720
SBER,D,20141023,000000,71.4700000,72.1000000,70.8500000,71.5900000,132351600
SBER,D,20141024,000000,71.3500000,72.4900000,70.9300000,72.4900000,76025880
SBER,D,20141027,000000,73.2100000,73.7800000,72.2500000,72.9000000,119368030
SBER,D,20141028,000000,73.1200000,74.2000000,72.7300000,73.9000000,101379510
SBER,D,20141029,000000,74.1100000,74.8000000,73.6800000,74.0500000,99965540
SBER,D,20141030,000000,73.6900000,75.1300000,73.4300000,74.9800000,180886730
SBER,D,20141031,000000,75.4400000,76.8400000,75.2300000,76.2300000,154159760
SBER,D,20141103,000000,76.0800000,76.6600000,75.6100000,76.2900000,49803510
SBER,D,20141105,000000,75.8100000,75.9400000,75.0200000,75.6500000,100999010
SBER,D,20141106,000000,75.7500000,76.8800000,74.7500000,75.0500000,109607470
SBER,D,20141107,000000,75.1900000,77.6500000,74.4100000,75.6900000,195025430
SBER,D,20141110,000000,76.3600000,77.7800000,76.1200000,77.7800000,125476780
SBER,D,20141111,000000,77.8000000,78.7000000,77.0100000,77.3400000,130709130
SBER,D,20141112,000000,77.3700000,77.5500000,76.1300000,76.3200000,113818750
SBER,D,20141113,000000,76.3200000,76.5000000,73.7300000,74.0300000,150493670
SBER,D,20141114,000000,73.7900000,74.5000000,73.1000000,74.1500000,101698780
SBER,D,20141117,000000,73.7700000,74.4500000,73.4700000,73.9700000,77940610
SBER,D,20141118,000000,74.3900000,75.3500000,73.4500000,75.2100000,121005350
SBER,D,20141119,000000,75.2500000,75.5400000,73.8700000,73.9000000,89106340
SBER,D,20141120,000000,73.9600000,74.9000000,72.9300000,73.6300000,104514240
SBER,D,20141121,000000,73.9600000,74.7100000,72.9500000,74.3900000,105751390
SBER,D,20141124,000000,74.8600000,75.4000000,74.0100000,74.4000000,85457090
SBER,D,20141125,000000,74.4500000,74.6600000,73.7600000,74.1100000,59706430
SBER,D,20141126,000000,73.7700000,74.1300000,73.2600000,73.8500000,91629070
SBER,D,20141127,000000,73.6500000,74.2000000,73.0400000,73.0400000,87592190
SBER,D,20141128,000000,72.8800000,72.8900000,71.4200000,72.2500000,127971470
SBER,D,20141201,000000,71.8900000,74.2000000,71.5100000,73.7900000,138972830
SBER,D,20141202,000000,74.0600000,74.4700000,71.3100000,71.6400000,133397910
SBER,D,20141203,000000,71.8700000,72.3500000,71.4200000,72.0000000,115674740
SBER,D,20141204,000000,72.2100000,74.0300000,71.0000000,71.0400000,162007030
SBER,D,20141205,000000,70.9500000,71.7300000,68.4000000,68.6000000,160108420
SBER,D,20141208,000000,69.1500000,69.6700000,65.2300000,65.3000000,167051630
SBER,D,20141209,000000,64.7600000,66.9000000,62.6100000,66.2600000,197931460
SBER,D,20141210,000000,66.5900000,68.7000000,65.7800000,67.7700000,179946200
SBER,D,20141211,000000,67.8700000,68.4000000,65.2500000,65.9500000,181899420
SBER,D,20141212,000000,65.3900000,66.2000000,63.0700000,64.2000000,156646460
SBER,D,20141215,000000,64.0000000,65.7400000,59.9200000,60.1300000,223636410
SBER,D,20141216,000000,59.5000000,61.9500000,47.2100000,53.5000000,470470430
SBER,D,20141217,000000,54.0400000,60.8800000,52.3800000,59.9000000,446373430
SBER,D,20141218,000000,61.5200000,65.8000000,60.2500000,62.9100000,317552200
SBER,D,20141219,000000,61.8300000,63.0800000,59.5000000,61.4400000,171245270
SBER,D,20141222,000000,63.1500000,64.2000000,57.8200000,58.6000000,228160230
SBER,D,20141223,000000,59.0900000,59.5300000,52.8600000,54.0000000,230833530
SBER,D,20141224,000000,53.6100000,55.4500000,51.5100000,55.0000000,166285320
SBER,D,20141225,000000,55.0300000,58.8500000,54.7100000,58.7000000,116639360
SBER,D,20141226,000000,59.0200000,60.0000000,56.0500000,57.1300000,134604490
SBER,D,20141229,000000,57.0100000,58.2900000,53.7000000,54.5100000,113630750
SBER,D,20141230,000000,53.0500000,55.6500000,51.6000000,54.9000000,120226020
SBER,D,20150105,000000,54.0300000,56.7700000,53.5800000,56.3700000,63125270
SBER,D,20150106,000000,56.0000000,58.4500000,55.8300000,58.2800000,70251090
SBER,D,20150108,000000,58.9000000,67.7700000,58.6100000,65.7000000,187516500
SBER,D,20150109,000000,65.8000000,66.8800000,62.2500000,63.1000000,107504520
SBER,D,20150112,000000,62.2200000,63.8400000,61.6600000,62.9000000,99348150
SBER,D,20150113,000000,62.3200000,62.9800000,59.2500000,60.3100000,190523350
SBER,D,20150114,000000,59.6700000,61.2000000,59.6000000,60.0500000,133914740
SBER,D,20150115,000000,61.1700000,62.6800000,60.7100000,61.8000000,179760110
SBER,D,20150116,000000,61.8000000,62.4300000,60.4100000,61.9900000,142850950
SBER,D,20150119,000000,61.5900000,63.6700000,61.5500000,61.8000000,124881980
SBER,D,20150120,000000,61.8300000,62.2500000,60.2700000,60.8000000,120082050
SBER,D,20150121,000000,61.0800000,63.2000000,60.9500000,62.8000000,106787340
SBER,D,20150122,000000,63.0300000,64.8800000,62.4200000,64.3500000,173328060
SBER,D,20150123,000000,64.9900000,66.7200000,63.9000000,64.4500000,163113520
SBER,D,20150126,000000,63.7500000,63.8800000,60.1700000,60.4900000,153954480
SBER,D,20150127,000000,58.1900000,61.4400000,57.2000000,61.2000000,188030700
SBER,D,20150128,000000,61.8200000,62.5800000,60.3100000,60.6300000,139255140
SBER,D,20150129,000000,60.3600000,62.0000000,59.6000000,60.5000000,150437700
SBER,D,20150130,000000,61.2600000,61.5000000,59.6700000,61.5000000,194803960
SBER,D,20150202,000000,62.0000000,62.5700000,60.0300000,61.4000000,194709040
SBER,D,20150203,000000,62.0000000,62.8500000,60.8300000,62.0000000,140760260
SBER,D,20150204,000000,62.5100000,62.6900000,60.8700000,61.0400000,83362480
SBER,D,20150205,000000,60.5700000,62.4800000,59.9000000,62.4100000,173260500
SBER,D,20150206,000000,62.8100000,64.8800000,62.4500000,64.3100000,180629990
SBER,D,20150209,000000,64.3000000,67.4000000,63.8500000,65.5700000,223903050
SBER,D,20150210,000000,65.4100000,66.4300000,64.4700000,65.0000000,121353630
SBER,D,20150211,000000,66.1200000,66.4600000,65.0800000,65.1200000,142083250
SBER,D,20150212,000000,66.0500000,69.4700000,64.5500000,67.2100000,402858420
SBER,D,20150213,000000,68.0000000,70.7500000,68.0000000,70.6000000,375537650
SBER,D,20150216,000000,70.7200000,71.9000000,69.6700000,70.0000000,130958800
SBER,D,20150217,000000,70.1500000,73.9600000,69.7200000,72.4500000,243505180
SBER,D,20150218,000000,73.3500000,76.8400000,72.8300000,76.4000000,237729810
SBER,D,20150219,000000,76.0000000,76.5600000,72.8000000,73.7800000,238350910
SBER,D,20150220,000000,74.4200000,75.4500000,73.5200000,74.7500000,177413610
SBER,D,20150224,000000,71.9700000,73.8700000,71.7600000,73.7000000,116492680
SBER,D,20150225,000000,73.8100000,74.6000000,72.9000000,74.2000000,122619350
SBER,D,20150226,000000,75.0100000,76.6000000,74.6000000,75.9500000,143362770
SBER,D,20150227,000000,75.7200000,76.7500000,75.2600000,75.9100000,129646770
SBER,D,20150302,000000,76.3400000,77.4500000,76.1000000,76.2000000,110350330
SBER,D,20150303,000000,76.0400000,76.9800000,74.8400000,75.5500000,129638970
SBER,D,20150304,000000,75.3500000,75.7200000,72.3100000,72.3100000,117741850
SBER,D,20150305,000000,72.9000000,74.1600000,71.8600000,72.7000000,175774530
SBER,D,20150306,000000,73.0300000,74.1100000,72.5800000,73.2500000,105004320
SBER,D,20150310,000000,72.4900000,72.7100000,69.0900000,69.8000000,149452920
SBER,D,20150311,000000,69.8100000,71.3100000,68.7800000,70.6800000,149640420
SBER,D,20150312,000000,71.1300000,71.5900000,70.0200000,70.7900000,82826780
SBER,D,20150313,000000,71.0000000,71.3000000,67.8100000,67.8700000,151539080
SBER,D,20150316,000000,67.5200000,67.8000000,65.2300000,65.5700000,156219530
SBER,D,20150317,000000,66.0600000,66.4500000,63.8600000,64.6500000,183354400
SBER,D,20150318,000000,64.9100000,66.0500000,64.7300000,65.2600000,108022410
SBER,D,20150319,000000,66.4600000,66.8800000,64.4500000,64.9000000,123897660
SBER,D,20150320,000000,64.9500000,67.2200000,64.4000000,67.0000000,147821230
SBER,D,20150323,000000,67.5300000,67.5500000,64.8300000,65.0000000,131365440
SBER,D,20150324,000000,65.0000000,66.3600000,63.7400000,65.6000000,121872960
SBER,D,20150325,000000,65.7500000,66.1500000,64.3100000,64.8000000,97732050
SBER,D,20150326,000000,65.4200000,65.8000000,62.6200000,62.8500000,148036640
SBER,D,20150327,000000,63.0300000,63.5500000,60.5700000,61.0000000,157694600
SBER,D,20150330,000000,60.8700000,63.1700000,60.6700000,63.0100000,121542470
SBER,D,20150331,000000,63.0000000,63.4000000,61.9200000,62.8800000,113629130
SBER,D,20150401,000000,62.4400000,64.6900000,62.1800000,64.5000000,161051950
SBER,D,20150402,000000,64.6000000,66.1700000,64.0300000,65.9200000,138438980
SBER,D,20150403,000000,65.9000000,66.4000000,65.1600000,65.5000000,85547720
SBER,D,20150406,000000,65.6500000,68.9900000,65.5700000,68.9900000,136968030
SBER,D,20150407,000000,68.8300000,70.2700000,68.1500000,69.6000000,224461670
SBER,D,20150408,000000,69.4400000,69.9300000,68.6100000,69.4000000,124255630
SBER,D,20150409,000000,69.0500000,72.0000000,68.9600000,72.0000000,187895180
SBER,D,20150410,000000,72.1600000,72.4500000,70.2300000,71.5000000,143931590
SBER,D,20150413,000000,71.8500000,74.5500000,71.4300000,74.1000000,165072180
SBER,D,20150414,000000,74.1100000,74.8200000,72.8900000,74.0500000,135394590
SBER,D,20150415,000000,74.1500000,76.4900000,73.9100000,76.4900000,153798530
SBER,D,20150416,000000,76.9500000,77.5100000,74.8500000,76.5000000,176365480
SBER,D,20150417,000000,76.6300000,76.9600000,72.5000000,72.5000000,157293590
SBER,D,20150420,000000,72.5000000,74.0700000,71.2200000,73.5000000,157817040
SBER,D,20150421,000000,73.6200000,75.6700000,73.2600000,75.2400000,157620460
SBER,D,20150422,000000,75.1900000,75.3300000,72.6300000,73.9000000,143842050
SBER,D,20150423,000000,73.9800000,76.5700000,72.1100000,75.8000000,192827690
SBER,D,20150424,000000,75.7500000,77.7000000,74.8900000,75.7500000,155112060
SBER,D,20150427,000000,76.0000000,76.8600000,74.5800000,75.2000000,126267280
SBER,D,20150428,000000,74.7900000,75.7500000,73.9000000,75.7000000,99132370
SBER,D,20150429,000000,75.6200000,76.2700000,74.6800000,75.2000000,87118020
SBER,D,20150430,000000,75.2000000,76.9600000,74.9700000,76.9000000,105014840
SBER,D,20150505,000000,77.2100000,80.6000000,76.8000000,80.2100000,136433760
SBER,D,20150506,000000,80.3700000,80.9800000,78.6400000,79.2000000,110319290
SBER,D,20150507,000000,78.8700000,78.8900000,75.9700000,76.5000000,111764340
SBER,D,20150508,000000,76.3000000,76.6700000,75.0700000,75.5000000,109556830
SBER,D,20150512,000000,75.4300000,76.7000000,74.3300000,75.1900000,99504920
SBER,D,20150513,000000,75.4200000,76.0700000,74.7000000,75.2400000,108291690
SBER,D,20150514,000000,75.0700000,75.3500000,73.6000000,74.3100000,89924850
SBER,D,20150515,000000,74.5200000,75.1800000,73.7400000,75.0500000,66404900
SBER,D,20150518,000000,75.4500000,76.0500000,75.0900000,75.3600000,91185850
SBER,D,20150519,000000,75.3300000,75.3400000,73.0300000,73.3500000,95023870
SBER,D,20150520,000000,73.2700000,73.5800000,71.4100000,71.6000000,111268620
SBER,D,20150521,000000,71.7300000,73.5900000,71.1500000,73.2500000,98600990
SBER,D,20150522,000000,73.3300000,74.6700000,73.0600000,74.3500000,130033450
SBER,D,20150525,000000,74.3900000,74.7400000,72.9100000,74.4600000,60929110
SBER,D,20150526,000000,74.6700000,75.1600000,73.9000000,74.6700000,80471190
SBER,D,20150527,000000,74.4500000,74.5000000,72.4100000,74.2300000,110126400
SBER,D,20150528,000000,74.0800000,74.9700000,73.3200000,73.6000000,83440370
SBER,D,20150529,000000,73.7000000,76.1300000,73.5000000,73.5000000,136648870
SBER,D,20150601,000000,73.6900000,74.4900000,72.6500000,72.6500000,113166820
SBER,D,20150602,000000,72.8900000,74.2500000,72.2500000,73.9200000,75356810
SBER,D,20150603,000000,74.1800000,74.3500000,71.6000000,71.7200000,107185010
SBER,D,20150604,000000,71.6900000,72.2000000,70.5500000,71.2500000,109915900
SBER,D,20150605,000000,71.1700000,71.7500000,70.2000000,70.6100000,77264650
SBER,D,20150608,000000,70.8100000,71.0500000,69.1500000,69.1700000,102661510
SBER,D,20150609,000000,69.2500000,70.3500000,68.4100000,70.2100000,98679290
SBER,D,20150610,000000,70.5200000,72.0700000,70.3000000,71.5100000,91432340
SBER,D,20150611,000000,71.1400000,72.5500000,70.2300000,72.5500000,123789840
SBER,D,20150615,000000,72.0200000,72.2700000,70.6000000,71.8000000,101963530
SBER,D,20150616,000000,71.6000000,73.8000000,70.9600000,73.5000000,107516490
SBER,D,20150617,000000,73.4700000,74.4100000,72.7800000,72.8100000,86933500
SBER,D,20150618,000000,73.1500000,74.3700000,72.6000000,72.9800000,91367020
SBER,D,20150619,000000,73.1700000,73.3800000,71.5600000,71.5600000,92629320
SBER,D,20150622,000000,72.0500000,72.4600000,71.5000000,72.0000000,74211580
SBER,D,20150623,000000,72.2100000,72.3700000,71.5000000,72.0100000,52910790
SBER,D,20150624,000000,72.1400000,72.5000000,71.3500000,71.9800000,56375850
SBER,D,20150625,000000,71.9100000,72.2400000,71.4200000,71.4200000,45455840
SBER,D,20150626,000000,71.3900000,71.4700000,70.4000000,70.6000000,98252300
SBER,D,20150629,000000,69.1800000,70.9700000,69.0300000,70.2000000,77379440
SBER,D,20150630,000000,70.2100000,72.5000000,70.0500000,72.3500000,99438130
SBER,D,20150701,000000,72.2900000,72.9700000,70.7100000,71.0000000,101146530
SBER,D,20150702,000000,71.0000000,71.3000000,70.1700000,70.5400000,83685280
SBER,D,20150703,000000,70.5400000,71.1500000,69.9000000,70.6700000,58663600
SBER,D,20150706,000000,69.9300000,70.5900000,68.0800000,68.4500000,123496750
SBER,D,20150707,000000,68.4500000,69.6800000,68.1200000,68.7700000,103621040
SBER,D,20150708,000000,68.5200000,68.9400000,66.5000000,67.7300000,160053390
SBER,D,20150709,000000,68.1500000,69.3800000,67.7000000,69.3500000,84564490
SBER,D,20150710,000000,69.6000000,71.2000000,69.5700000,71.0600000,108674420
SBER,D,20150713,000000,70.7800000,72.9400000,70.7700000,72.9400000,231543530
SBER,D,20150714,000000,72.8000000,73.9000000,72.3100000,73.9000000,110296880
SBER,D,20150715,000000,73.7900000,74.0000000,72.9600000,74.0000000,79212540
SBER,D,20150716,000000,73.9900000,74.3900000,73.5300000,74.2100000,56688680
SBER,D,20150717,000000,74.1800000,75.7300000,73.5700000,75.5200000,88910830
SBER,D,20150720,000000,75.4000000,75.7000000,73.8700000,74.1000000,89287880
SBER,D,20150721,000000,73.9900000,75.8600000,73.4100000,75.5500000,108939410
SBER,D,20150722,000000,75.2600000,75.9700000,74.5000000,74.6000000,99407990
SBER,D,20150723,000000,74.6500000,74.6900000,72.5100000,72.7000000,91598270
SBER,D,20150724,000000,72.5000000,72.5700000,70.2500000,70.4500000,133821230
SBER,D,20150727,000000,70.4000000,70.4500000,67.3500000,68.4800000,209953530
SBER,D,20150728,000000,68.2000000,70.7300000,67.4000000,69.5500000,181097770
SBER,D,20150729,000000,69.8700000,71.4900000,69.6600000,71.2000000,123789360
SBER,D,20150730,000000,71.3700000,72.7900000,70.9100000,72.2000000,107009470
SBER,D,20150731,000000,71.9600000,72.5500000,70.2100000,72.3000000,153348870
SBER,D,20150803,000000,71.5100000,71.7500000,70.4300000,71.1000000,117485850
SBER,D,20150804,000000,70.8000000,72.4300000,70.5100000,72.3000000,99330360
SBER,D,20150805,000000,72.6000000,74.1400000,72.3300000,73.4900000,112870830
SBER,D,20150806,000000,73.2100000,73.9000000,72.1100000,72.2500000,102320450
SBER,D,20150807,000000,72.7200000,74.4000000,72.5700000,74.2000000,105155080
SBER,D,20150810,000000,74.2000000,75.1700000,73.5000000,75.1600000,84173210
SBER,D,20150811,000000,75.1500000,75.6700000,73.2000000,73.2000000,113585110
SBER,D,20150812,000000,72.9800000,74.2000000,72.5200000,73.4000000,98776070
SBER,D,20150813,000000,73.8100000,74.4400000,73.1200000,73.7000000,77166680
SBER,D,20150814,000000,73.6500000,74.8600000,73.2700000,74.4300000,73185750
SBER,D,20150817,000000,73.9900000,74.1900000,72.8100000,73.0000000,94133960
SBER,D,20150818,000000,72.7200000,73.4200000,72.0400000,72.4500000,87589900
SBER,D,20150819,000000,72.3100000,73.2600000,71.2700000,71.5000000,105273640
SBER,D,20150820,000000,71.0800000,72.5700000,70.8800000,72.0500000,108237280
SBER,D,20150821,000000,71.0800000,71.5700000,69.8600000,69.8600000,118013370
SBER,D,20150824,000000,68.0500000,69.2300000,66.7500000,68.5300000,231577130
SBER,D,20150825,000000,68.6100000,71.0000000,68.6000000,70.7900000,145558030
SBER,D,20150826,000000,70.6400000,71.2800000,69.5100000,71.0000000,129497160
SBER,D,20150827,000000,71.9000000,73.9000000,71.8000000,73.8000000,153194380
SBER,D,20150828,000000,74.4600000,75.0600000,72.9000000,74.8200000,174195750
SBER,D,20150831,000000,74.3200000,74.5300000,73.0800000,74.5000000,152858350
SBER,D,20150901,000000,74.3800000,74.9200000,72.7200000,73.1400000,132453200
SBER,D,20150902,000000,72.9600000,74.1800000,72.2200000,72.9000000,138976340
SBER,D,20150903,000000,73.5000000,74.5000000,73.2200000,74.1500000,106759920
SBER,D,20150904,000000,73.7200000,74.2800000,73.5000000,73.9600000,80548960
SBER,D,20150907,000000,73.6900000,73.9000000,73.3600000,73.8100000,49765350
SBER,D,20150908,000000,74.1000000,75.4000000,74.0400000,74.9000000,98525170
SBER,D,20150909,000000,75.6000000,75.7500000,74.4600000,74.6500000,85666090
SBER,D,20150910,000000,74.0400000,74.8200000,73.6100000,74.3000000,93198540
SBER,D,20150911,000000,74.2800000,74.4200000,73.6900000,74.1000000,56971550
SBER,D,20150914,000000,73.8900000,75.2300000,73.8700000,74.8800000,76394390
SBER,D,20150915,000000,74.9300000,74.9700000,74.2800000,74.8500000,63689210
SBER,D,20150916,000000,75.1200000,77.7100000,75.0900000,77.7100000,124487150
SBER,D,20150917,000000,77.5700000,77.9800000,76.2500000,76.4900000,93571870
SBER,D,20150918,000000,76.7100000,77.1900000,75.3100000,75.5000000,103428370
SBER,D,20150921,000000,75.6000000,76.9800000,75.4700000,75.9400000,78511620
SBER,D,20150922,000000,76.0700000,76.1300000,73.9100000,74.3900000,102250950
SBER,D,20150923,000000,74.4000000,74.9700000,73.4500000,73.7400000,93306190
SBER,D,20150924,000000,73.9400000,74.3000000,72.6700000,73.3300000,101783810
SBER,D,20150925,000000,73.7900000,74.9700000,73.6700000,74.9700000,85774170
SBER,D,20150928,000000,74.9700000,75.6700000,74.2500000,74.5700000,68988630
SBER,D,20150929,000000,74.1800000,75.6000000,73.5800000,75.5000000,83566670
SBER,D,20150930,000000,75.6600000,76.7600000,75.2000000,75.3000000,86456320
SBER,D,20151001,000000,76.0000000,76.4900000,74.1200000,74.5100000,109156150
SBER,D,20151002,000000,74.6000000,75.0000000,72.9500000,73.8000000,98427010
SBER,D,20151005,000000,74.5500000,76.3000000,74.2900000,76.2000000,100274390
SBER,D,20151006,000000,76.2500000,77.3400000,75.7000000,77.3100000,102064460
SBER,D,20151007,000000,78.3100000,79.7000000,76.6900000,79.6500000,180596140
SBER,D,20151008,000000,79.1600000,83.2900000,78.3700000,83.1100000,233887100
SBER,D,20151009,000000,83.8700000,86.2000000,83.2600000,85.7700000,205302340
SBER,D,20151012,000000,85.8100000,86.6000000,83.8600000,85.4500000,145869940
SBER,D,20151013,000000,84.8300000,85.6500000,84.2600000,85.0000000,99614750
SBER,D,20151014,000000,84.5000000,87.1000000,84.0200000,86.8100000,114155830
SBER,D,20151015,000000,86.9900000,89.1200000,86.9300000,87.7000000,139186580
SBER,D,20151016,000000,88.5600000,90.0700000,88.3000000,88.5200000,143301380
SBER,D,20151019,000000,88.4800000,88.8600000,85.9200000,87.0700000,118075520
SBER,D,20151020,000000,86.9700000,89.3400000,86.1400000,88.1400000,109352010
SBER,D,20151021,000000,87.9900000,88.3500000,86.0000000,86.9500000,99021310
SBER,D,20151022,000000,86.6700000,87.6000000,86.0300000,86.5300000,90555350
SBER,D,20151023,000000,87.2300000,90.4500000,86.9700000,90.4500000,137181060
SBER,D,20151026,000000,90.8700000,92.7000000,89.7200000,92.3000000,154561010
SBER,D,20151027,000000,91.9000000,91.9200000,88.7300000,89.0000000,137700310
SBER,D,20151028,000000,89.0500000,90.4900000,87.3300000,90.0500000,128511200
SBER,D,20151029,000000,89.7300000,91.0000000,88.3100000,88.6000000,114384310
SBER,D,20151030,000000,88.7500000,90.8000000,88.1200000,90.5300000,85366080
SBER,D,20151102,000000,90.2500000,93.8000000,89.6600000,93.6500000,124983010
SBER,D,20151103,000000,93.8600000,95.5900000,93.3200000,95.4000000,122392690
SBER,D,20151105,000000,96.0000000,96.6000000,94.6000000,95.5000000,126679170
SBER,D,20151106,000000,95.5000000,95.9100000,93.5700000,94.0900000,106562480
SBER,D,20151109,000000,94.4900000,94.7900000,92.7000000,92.9500000,78965580
SBER,D,20151110,000000,92.7600000,94.4200000,92.0200000,94.3500000,71406950
SBER,D,20151111,000000,94.2000000,94.8600000,92.6500000,94.0000000,77455220
SBER,D,20151112,000000,93.4300000,94.7700000,92.6900000,94.2900000,79120920
SBER,D,20151113,000000,93.4200000,94.3900000,92.9600000,93.4000000,78881520
SBER,D,20151116,000000,93.0900000,96.1400000,93.0100000,95.8000000,88002030
SBER,D,20151117,000000,96.5200000,102.6700000,96.5200000,102.5000000,180740130
SBER,D,20151118,000000,102.7800000,104.5900000,101.7400000,104.0000000,136465200
SBER,D,20151119,000000,104.6300000,108.5500000,102.5400000,104.8600000,190977640
SBER,D,20151120,000000,104.3400000,107.3000000,103.1900000,107.3000000,113665790
SBER,D,20151123,000000,106.8500000,110.3200000,105.2200000,109.9800000,173177320
SBER,D,20151124,000000,109.8300000,110.7000000,105.1500000,105.6000000,154124530
SBER,D,20151125,000000,106.2100000,108.9400000,105.4400000,108.5100000,119438820
SBER,D,20151126,000000,108.7800000,109.3000000,105.6000000,106.4800000,80594160
SBER,D,20151127,000000,105.7400000,106.0600000,103.7000000,104.5500000,93246670
SBER,D,20151130,000000,103.9000000,105.9000000,102.7500000,102.9000000,87093940
SBER,D,20151201,000000,103.5100000,103.9000000,100.6000000,101.3000000,98740920
SBER,D,20151202,000000,101.4900000,103.4900000,101.1500000,102.5000000,89679440
SBER,D,20151203,000000,101.9100000,105.0200000,101.5000000,104.0000000,96330850
SBER,D,20151204,000000,103.7000000,105.6700000,102.2500000,103.0500000,107482110
SBER,D,20151207,000000,103.4500000,104.9000000,102.7800000,103.0000000,91307170
SBER,D,20151208,000000,102.8100000,103.0800000,96.9500000,97.0000000,159192320
SBER,D,20151209,000000,97.4800000,101.0500000,97.2400000,100.6600000,118977140
SBER,D,20151210,000000,100.2500000,101.7500000,99.6700000,100.1300000,88882360
SBER,D,20151211,000000,99.8800000,100.5900000,97.7600000,98.1500000,90910000
SBER,D,20151214,000000,97.6000000,98.3700000,96.2300000,97.7000000,101803240
SBER,D,20151215,000000,98.3600000,100.7900000,98.2400000,100.0000000,87414990
SBER,D,20151216,000000,100.2600000,102.5000000,100.0700000,102.4500000,70519150
SBER,D,20151217,000000,102.8500000,105.1800000,102.5500000,103.7500000,120045750
SBER,D,20151218,000000,103.0500000,103.1800000,98.8000000,98.8100000,108739650
SBER,D,20151221,000000,98.9400000,100.8000000,97.6500000,98.7300000,81350840
SBER,D,20151222,000000,99.5000000,100.4000000,99.1000000,99.8000000,48754440
SBER,D,20151223,000000,100.1500000,102.9600000,100.1300000,102.9600000,72242830
SBER,D,20151224,000000,103.7000000,103.8900000,100.4000000,101.3500000,72100810
SBER,D,20151225,000000,101.8300000,102.3200000,100.7800000,101.3400000,26162460
SBER,D,20151228,000000,101.2500000,101.5400000,99.4600000,100.2000000,36917760
SBER,D,20151229,000000,100.4200000,102.5000000,99.7400000,101.8200000,72668060
SBER,D,20151230,000000,101.6700000,101.8500000,100.4700000,101.2600000,38859760
SBER,D,20160104,000000,101.0000000,101.7800000,97.9400000,98.0100000,51183990
SBER,D,20160105,000000,97.9400000,99.2400000,97.1600000,98.8900000,48997370
SBER,D,20160106,000000,98.7200000,99.5600000,96.8300000,96.8500000,40688180
SBER,D,20160111,000000,93.7000000,94.8900000,91.0100000,91.0300000,85788320
SBER,D,20160112,000000,89.5000000,92.8800000,88.5200000,91.7100000,109778950
SBER,D,20160113,000000,92.7000000,93.8800000,91.2500000,91.5000000,74000750
SBER,D,20160114,000000,90.9800000,93.1500000,90.3700000,93.0400000,80962520
SBER,D,20160115,000000,92.4300000,92.9500000,86.8500000,87.2700000,133569990
SBER,D,20160118,000000,86.3000000,88.2800000,85.1000000,86.1500000,100385360
SBER,D,20160119,000000,87.3200000,89.7000000,85.7600000,86.6800000,113948150
SBER,D,20160120,000000,84.9000000,85.1900000,82.2000000,83.8300000,134106610
SBER,D,20160121,000000,84.2400000,87.1500000,83.2700000,86.0000000,143653780
SBER,D,20160122,000000,88.9700000,92.2800000,87.6200000,91.5000000,206844770
SBER,D,20160125,000000,92.5500000,93.3500000,90.0000000,91.0000000,131617230
SBER,D,20160126,000000,89.1100000,91.7600000,88.7400000,91.5000000,105032370
SBER,D,20160127,000000,91.9800000,96.2600000,91.4700000,95.7500000,150750760
SBER,D,20160128,000000,95.7800000,97.2800000,94.3300000,96.6900000,179401240
SBER,D,20160129,000000,97.4800000,98.7000000,95.1200000,96.5000000,164734030
SBER,D,20160201,000000,96.3500000,97.4900000,95.2900000,96.5000000,89540470
SBER,D,20160202,000000,95.6700000,97.0700000,93.7500000,94.4000000,128914040
SBER,D,20160203,000000,93.9100000,96.8900000,93.7100000,94.5300000,112674290
SBER,D,20160204,000000,98.4800000,98.4900000,96.7100000,97.5700000,120693420
SBER,D,20160205,000000,97.0100000,97.9800000,96.3500000,97.2000000,81229760
SBER,D,20160208,000000,97.0500000,97.8600000,93.8500000,94.7000000,106112220
SBER,D,20160209,000000,93.9800000,95.6300000,92.7000000,93.8900000,121139330
SBER,D,20160210,000000,93.5000000,96.7700000,93.1600000,96.3500000,111291300
SBER,D,20160211,000000,95.7100000,96.1000000,93.0500000,94.2000000,115241960
SBER,D,20160212,000000,95.1400000,95.6700000,94.1800000,94.8500000,79177230
SBER,D,20160215,000000,96.0100000,96.3700000,94.9300000,95.2500000,68273680
SBER,D,20160216,000000,95.9500000,97.2800000,95.7000000,96.5100000,114762620
SBER,D,20160217,000000,96.5100000,99.3800000,96.0500000,99.2000000,114642730
SBER,D,20160218,000000,99.8800000,102.8000000,99.7500000,102.7000000,125518410
SBER,D,20160219,000000,101.9800000,103.5700000,101.0000000,101.5000000,171509110
SBER,D,20160220,000000,101.6400000,102.6000000,101.5000000,102.3500000,17989490
SBER,D,20160222,000000,102.5800000,104.3900000,102.3900000,103.2000000,66162380
SBER,D,20160224,000000,101.9900000,102.7000000,100.7900000,102.1000000,88950780
SBER,D,20160225,000000,102.6500000,104.3500000,101.5100000,104.0500000,110133640
SBER,D,20160226,000000,105.0100000,107.1500000,104.8300000,106.2400000,143848820
SBER,D,20160229,000000,105.5700000,107.3800000,104.8100000,107.0000000,91688580
SBER,D,20160301,000000,107.5000000,108.7900000,106.4200000,108.2600000,114771730
SBER,D,20160302,000000,109.0100000,109.2000000,106.1000000,106.1200000,97665960
SBER,D,20160303,000000,106.7000000,107.6300000,105.4000000,106.9900000,80139720
SBER,D,20160304,000000,107.5700000,109.0200000,106.7000000,108.9900000,84055380
SBER,D,20160307,000000,109.6300000,110.2000000,108.5700000,109.4700000,74951360
SBER,D,20160309,000000,108.9800000,109.0700000,107.5000000,108.1500000,72379620
SBER,D,20160310,000000,108.2800000,109.9000000,107.6700000,108.8400000,94907390
SBER,D,20160311,000000,109.2000000,109.9500000,108.5500000,109.2600000,61241500
SBER,D,20160314,000000,109.2900000,109.5600000,108.4000000,109.2600000,66447890
SBER,D,20160315,000000,109.5800000,110.2900000,106.0900000,106.4600000,126167970
SBER,D,20160316,000000,107.2000000,107.2700000,106.1200000,107.0000000,75628070
SBER,D,20160317,000000,107.7000000,109.4900000,107.7000000,109.4700000,92849150
SBER,D,20160318,000000,109.5900000,112.5000000,108.9100000,112.4000000,134588820
SBER,D,20160321,000000,111.5000000,112.9200000,110.5000000,112.0700000,115398170
SBER,D,20160322,000000,112.2800000,114.1900000,111.0000000,111.4900000,107504430
SBER,D,20160323,000000,111.2700000,112.1000000,108.7000000,109.1000000,104058640
SBER,D,20160324,000000,108.5800000,109.2900000,107.0500000,108.0600000,93378980
SBER,D,20160325,000000,108.6300000,109.5000000,108.6300000,109.1000000,32897550
SBER,D,20160328,000000,109.9900000,110.1100000,107.6900000,108.1200000,49458060
SBER,D,20160329,000000,107.9100000,108.4400000,105.3500000,107.0500000,86806520
SBER,D,20160330,000000,107.9600000,109.9100000,107.5200000,109.1500000,84179670
SBER,D,20160331,000000,108.7200000,110.5900000,107.3200000,109.9000000,106464080
SBER,D,20160401,000000,109.3200000,109.4000000,107.0100000,108.5200000,101161710
SBER,D,20160404,000000,108.2200000,109.6900000,107.1000000,108.2000000,80407450
SBER,D,20160405,000000,107.2300000,107.6400000,106.0000000,106.8700000,75497660
SBER,D,20160406,000000,107.6400000,108.3000000,107.0500000,108.0000000,75393670
SBER,D,20160407,000000,108.9800000,109.3800000,107.6200000,108.5100000,80198430
SBER,D,20160408,000000,108.8600000,113.3000000,108.5600000,112.9200000,124397630
SBER,D,20160411,000000,112.9600000,117.8500000,112.6200000,117.3500000,150641490
SBER,D,20160412,000000,117.2700000,119.3900000,115.8200000,117.9500000,120987100
SBER,D,20160413,000000,118.1000000,119.9500000,117.3500000,119.5000000,103342960
SBER,D,20160414,000000,119.0400000,119.5500000,117.8900000,119.3000000,87945210
SBER,D,20160415,000000,118.9900000,119.9100000,118.1100000,119.3000000,70457880
SBER,D,20160418,000000,117.1200000,118.2000000,116.0100000,118.2000000,91536570
SBER,D,20160419,000000,118.8300000,123.3500000,118.7800000,121.5000000,137624630
SBER,D,20160420,000000,120.6900000,123.9700000,119.9000000,123.7500000,104316770
SBER,D,20160421,000000,124.9900000,125.5500000,118.2000000,119.1700000,181664640
SBER,D,20160422,000000,119.6400000,121.3900000,117.9000000,121.2500000,102968520
SBER,D,20160425,000000,121.0000000,121.5100000,119.6000000,120.0800000,67336110
SBER,D,20160426,000000,119.9700000,119.9700000,116.7500000,119.7000000,87560980
SBER,D,20160427,000000,120.2400000,122.3700000,119.5700000,120.8000000,90692430
SBER,D,20160428,000000,121.3200000,124.3900000,120.0000000,124.3900000,86103090
SBER,D,20160429,000000,124.4400000,125.7800000,122.0000000,123.5500000,102783950
SBER,D,20160504,000000,121.5000000,122.3900000,119.3100000,120.9600000,84858050
SBER,D,20160505,000000,121.2800000,122.3000000,120.4000000,120.9200000,55968600
SBER,D,20160506,000000,120.3100000,120.8600000,118.4100000,120.6400000,70246720
SBER,D,20160510,000000,119.8000000,121.3500000,118.5700000,119.5500000,66102880
SBER,D,20160511,000000,120.0600000,123.6200000,119.5700000,123.4500000,85314900
SBER,D,20160512,000000,123.4500000,124.3800000,121.0100000,121.2000000,82024670
SBER,D,20160513,000000,121.4000000,121.9500000,119.6900000,121.0700000,63678800
SBER,D,20160516,000000,122.1000000,123.6200000,121.6300000,122.6000000,58974060
SBER,D,20160517,000000,122.8800000,123.2700000,120.6000000,122.7100000,72488460
SBER,D,20160518,000000,122.4900000,123.5400000,121.8300000,123.1200000,50018810
SBER,D,20160519,000000,121.9900000,122.1700000,120.3000000,120.5000000,72263880
SBER,D,20160520,000000,121.7900000,122.4700000,120.8000000,121.9000000,53918680
SBER,D,20160523,000000,121.3000000,122.2000000,120.1200000,121.5100000,56384330
SBER,D,20160524,000000,121.4200000,124.0700000,121.3500000,123.5000000,56867780
SBER,D,20160525,000000,124.4500000,128.5500000,124.4100000,127.8700000,113976050
SBER,D,20160526,000000,128.5500000,133.0500000,126.9000000,132.1600000,125157540
SBER,D,20160527,000000,131.6200000,134.7900000,131.3500000,133.2000000,87155860
SBER,D,20160530,000000,133.5500000,135.0800000,132.5500000,134.4500000,37557070
SBER,D,20160531,000000,134.7900000,135.9800000,132.5600000,132.5600000,93293740
SBER,D,20160601,000000,132.3600000,133.2100000,131.3100000,131.3600000,64123110
SBER,D,20160602,000000,131.6000000,133.0800000,130.5100000,132.3000000,63910540
SBER,D,20160603,000000,133.0800000,134.4400000,131.0400000,131.5900000,68130080
SBER,D,20160606,000000,132.1000000,134.7400000,132.0000000,133.9900000,48631250
SBER,D,20160607,000000,134.5100000,139.9700000,134.0200000,139.9700000,101116160
SBER,D,20160608,000000,141.1200000,142.0000000,137.4400000,139.3900000,88340850
SBER,D,20160609,000000,139.8900000,140.7100000,137.0700000,139.6100000,56565300
SBER,D,20160610,000000,137.7800000,137.9400000,133.3500000,133.5000000,64481000
SBER,D,20160614,000000,131.2100000,132.3700000,126.1500000,127.0800000,109217780
SBER,D,20160615,000000,126.9000000,130.2300000,126.6100000,129.8900000,80291260
SBER,D,20160616,000000,129.0000000,129.2400000,125.8500000,127.1000000,67086030
SBER,D,20160617,000000,128.6000000,130.7500000,128.4900000,128.7000000,66699700
SBER,D,20160620,000000,132.4500000,133.4800000,131.2000000,132.1300000,47630400
SBER,D,20160621,000000,132.1000000,133.4300000,129.9400000,133.3900000,52397860
SBER,D,20160622,000000,134.6400000,135.7900000,133.5100000,134.8100000,45326330
SBER,D,20160623,000000,134.4200000,138.2800000,133.8900000,138.0000000,55130360
SBER,D,20160624,000000,131.5000000,133.5000000,129.1200000,133.4000000,106884700
SBER,D,20160627,000000,133.9000000,134.8300000,125.3500000,126.2000000,117399890
SBER,D,20160628,000000,127.8500000,129.7100000,125.7000000,129.5700000,91194040
SBER,D,20160629,000000,130.6400000,133.9500000,129.8200000,133.8800000,67111590
SBER,D,20160630,000000,133.6500000,135.3400000,131.1400000,133.0000000,86930940
SBER,D,20160701,000000,133.3300000,134.3400000,131.5500000,133.8500000,64519920
SBER,D,20160704,000000,134.6500000,135.8400000,133.8000000,134.6000000,37718210
SBER,D,20160705,000000,133.9000000,133.9000000,131.7300000,131.8500000,44204110
SBER,D,20160706,000000,131.5100000,132.0400000,127.8500000,129.3600000,70388370
SBER,D,20160707,000000,130.5000000,133.5000000,130.0200000,131.8000000,77389640
SBER,D,20160708,000000,130.6300000,134.4900000,130.3500000,134.4100000,75673040
SBER,D,20160711,000000,134.8000000,137.7700000,134.5200000,137.2000000,69766630
SBER,D,20160712,000000,137.5500000,140.4700000,136.9000000,140.4000000,63663050
SBER,D,20160713,000000,140.2900000,141.3500000,137.8800000,139.4000000,85646210
SBER,D,20160714,000000,140.0100000,140.6500000,137.5700000,140.0000000,61259330
SBER,D,20160715,000000,139.3800000,139.7400000,137.2500000,138.1200000,53525020
SBER,D,20160718,000000,138.3800000,139.9300000,137.9000000,139.9300000,46916320
SBER,D,20160719,000000,139.7500000,141.1000000,138.4200000,139.4700000,53210010
SBER,D,20160720,000000,139.5500000,140.0000000,137.4100000,138.5700000,63427030
SBER,D,20160721,000000,139.3400000,139.8500000,137.8000000,138.5000000,32366650
SBER,D,20160722,000000,137.8600000,138.8700000,137.5700000,137.8000000,33593300
SBER,D,20160725,000000,138.2500000,138.6600000,135.5000000,136.0000000,47079530
SBER,D,20160726,000000,136.2000000,136.7000000,133.3300000,135.7500000,65090650
SBER,D,20160727,000000,136.1000000,137.6000000,135.2000000,136.9000000,62432830
SBER,D,20160728,000000,137.0500000,137.3400000,134.8200000,136.8500000,56309740
SBER,D,20160729,000000,136.6000000,139.8100000,135.9300000,139.1500000,59148860
SBER,D,20160801,000000,140.0000000,141.2100000,137.5900000,138.5200000,47097920
SBER,D,20160802,000000,138.4500000,138.6000000,135.0000000,135.0600000,57219190
SBER,D,20160803,000000,134.7300000,136.2000000,134.2700000,135.7300000,46770910
SBER,D,20160804,000000,136.4700000,137.6000000,136.0200000,137.1400000,41545410
SBER,D,20160805,000000,137.4900000,138.8900000,137.3100000,138.6900000,44468520
SBER,D,20160808,000000,139.0200000,140.1000000,138.0000000,139.4500000,43494750
SBER,D,20160809,000000,139.2000000,140.2500000,137.8500000,139.2000000,52285030
SBER,D,20160810,000000,139.2000000,139.8000000,138.1400000,138.3000000,36143560
SBER,D,20160811,000000,138.1600000,139.7400000,137.6800000,139.7000000,38330410
SBER,D,20160812,000000,140.2000000,141.3900000,139.1000000,139.4500000,44335520
SBER,D,20160815,000000,140.2500000,140.4900000,138.8600000,139.5000000,40173330
SBER,D,20160816,000000,139.5100000,141.0800000,138.0300000,138.1000000,64904690
SBER,D,20160817,000000,138.2100000,138.8000000,137.1700000,138.4400000,42730300
SBER,D,20160818,000000,138.7200000,140.1400000,136.2000000,137.0000000,62012990
SBER,D,20160819,000000,137.7000000,137.7000000,135.5200000,135.8000000,42530000
SBER,D,20160822,000000,135.2000000,137.4700000,134.6000000,137.3700000,47485130
SBER,D,20160823,000000,136.9500000,140.4800000,136.9000000,140.3500000,59116300
SBER,D,20160824,000000,139.7000000,140.5000000,138.5200000,139.5000000,46251770
SBER,D,20160825,000000,139.9900000,142.9000000,139.6700000,142.8400000,75944360
SBER,D,20160826,000000,143.2400000,145.6000000,143.2000000,145.2500000,75015960
SBER,D,20160829,000000,144.4500000,144.4700000,142.5100000,143.5500000,45614050
SBER,D,20160830,000000,143.5800000,145.3000000,143.1800000,143.1800000,50443440
SBER,D,20160831,000000,143.1800000,144.0500000,142.5500000,143.5000000,45294720
SBER,D,20160901,000000,143.8800000,144.7800000,143.6000000,144.2500000,41937950
SBER,D,20160902,000000,144.4500000,147.0900000,143.8200000,146.8800000,53772780
SBER,D,20160905,000000,147.5100000,149.6000000,147.0900000,149.5000000,59545820
SBER,D,20160906,000000,149.7100000,150.8100000,149.0600000,150.6400000,60147990
SBER,D,20160907,000000,150.9500000,155.0300000,150.9200000,154.3300000,95289530
SBER,D,20160908,000000,155.2500000,156.2500000,152.6700000,153.4500000,64537130
SBER,D,20160909,000000,152.8000000,152.8400000,151.2200000,151.6000000,33736960
SBER,D,20160912,000000,149.7300000,151.6900000,148.6500000,151.4300000,55871980
SBER,D,20160913,000000,151.5000000,152.1000000,149.2500000,149.8000000,36148670
SBER,D,20160914,000000,149.9000000,151.5500000,149.3500000,150.8600000,38688330
SBER,D,20160915,000000,150.5400000,150.7800000,148.0600000,149.1400000,45107520
SBER,D,20160916,000000,149.3100000,149.6800000,147.0000000,147.0000000,49910660
SBER,D,20160919,000000,148.7900000,149.9100000,148.0700000,148.6600000,38924550
SBER,D,20160920,000000,148.1200000,149.4000000,147.0400000,149.3000000,35149660
SBER,D,20160921,000000,149.8500000,151.5400000,149.7200000,150.6700000,43697250
SBER,D,20160922,000000,152.5100000,154.5000000,151.6200000,154.1800000,66092620
SBER,D,20160923,000000,153.7600000,153.7600000,150.1300000,151.5000000,51176510
SBER,D,20160926,000000,149.9000000,152.4500000,148.7000000,149.1000000,51986750
SBER,D,20160927,000000,149.5900000,149.6900000,147.2800000,147.5300000,40348840
SBER,D,20160928,000000,148.1200000,149.3400000,146.7100000,147.1800000,40230280
SBER,D,20160929,000000,150.2000000,150.8800000,148.0500000,148.4700000,56297300
SBER,D,20160930,000000,146.9900000,147.0000000,144.6000000,145.3400000,57798440
SBER,D,20161003,000000,146.0000000,148.8700000,145.7500000,148.8700000,47941420
SBER,D,20161004,000000,148.9300000,149.1200000,146.2100000,148.1000000,46459310
SBER,D,20161005,000000,148.1400000,148.4000000,146.3000000,147.9500000,37966310
SBER,D,20161006,000000,148.0400000,149.6900000,147.5500000,148.9000000,32699850
SBER,D,20161007,000000,149.5800000,150.5000000,147.8900000,148.7400000,49388830
SBER,D,20161010,000000,149.3000000,151.3000000,148.3600000,151.2700000,37482300
SBER,D,20161011,000000,150.9000000,152.4400000,150.5100000,151.3000000,46376980
SBER,D,20161012,000000,151.2000000,151.5900000,148.8100000,149.2000000,35317240
SBER,D,20161013,000000,148.6400000,148.6500000,145.7600000,146.0900000,52801720
SBER,D,20161014,000000,146.6500000,147.9600000,146.1600000,146.7300000,37099700
SBER,D,20161017,000000,146.5200000,147.1300000,145.5400000,146.4600000,42562890
SBER,D,20161018,000000,147.4700000,148.4400000,147.0200000,147.7400000,32892040
SBER,D,20161019,000000,148.3900000,149.2000000,148.0700000,148.6000000,31814210
SBER,D,20161020,000000,148.8300000,149.0000000,147.2900000,148.2600000,34157360
SBER,D,20161021,000000,148.0300000,148.8400000,147.4800000,148.4200000,23313770
SBER,D,20161024,000000,149.2300000,150.4500000,148.9400000,149.1500000,37410050
SBER,D,20161025,000000,149.7400000,152.2300000,149.2200000,151.5700000,36118270
SBER,D,20161026,000000,151.2100000,151.7000000,149.7500000,150.6700000,35924950
SBER,D,20161027,000000,150.6000000,151.6200000,149.3000000,149.3000000,28729750
SBER,D,20161028,000000,149.3300000,150.0800000,148.3200000,149.2000000,22403660
SBER,D,20161031,000000,148.9400000,148.9400000,147.4000000,147.4000000,27671510
SBER,D,20161101,000000,147.9000000,148.9800000,145.7100000,145.8500000,44141040
SBER,D,20161102,000000,144.6600000,145.6400000,142.3000000,142.3600000,60095570
SBER,D,20161103,000000,142.7900000,143.6600000,141.6000000,142.7500000,40279790
SBER,D,20161107,000000,143.6200000,144.8800000,142.5500000,143.4000000,32393320
SBER,D,20161108,000000,144.2400000,146.3300000,143.6800000,146.1100000,37336380
SBER,D,20161109,000000,143.0100000,151.3500000,142.5000000,151.0400000,102095030
SBER,D,20161110,000000,151.8900000,155.5700000,151.8400000,153.3600000,100318590
SBER,D,20161111,000000,152.9900000,153.6800000,151.4400000,151.5100000,69438610
SBER,D,20161114,000000,152.4800000,152.8500000,149.1700000,150.4000000,47632130
SBER,D,20161115,000000,151.0000000,152.3700000,148.7500000,149.8500000,50365840
SBER,D,20161116,000000,150.9200000,151.8800000,149.1800000,149.9400000,35559810
SBER,D,20161117,000000,149.9300000,150.9500000,148.9500000,149.7500000,37666370
SBER,D,20161118,000000,149.9900000,150.8400000,149.6400000,150.0500000,27249640
SBER,D,20161121,000000,150.9300000,153.2500000,150.9000000,153.0000000,39942520
SBER,D,20161122,000000,153.8000000,155.6800000,153.6400000,155.0000000,68518420
SBER,D,20161123,000000,155.4300000,155.4400000,154.5500000,155.2300000,36326550
SBER,D,20161124,000000,155.3800000,161.2000000,155.3000000,161.1500000,68780590
SBER,D,20161125,000000,161.0000000,163.4200000,158.9400000,160.3600000,69110630
SBER,D,20161128,000000,160.1000000,161.1200000,158.4300000,159.4000000,33471380
SBER,D,20161129,000000,158.9100000,160.7000000,157.6000000,158.0700000,49329590
SBER,D,20161130,000000,158.3100000,160.1300000,157.7100000,158.7000000,62375230
SBER,D,20161201,000000,159.8000000,160.0000000,157.7500000,158.7000000,44208780
SBER,D,20161202,000000,158.4100000,159.9400000,157.1000000,159.4000000,52745320
SBER,D,20161205,000000,158.7600000,163.2300000,158.4300000,162.0200000,56571820
SBER,D,20161206,000000,161.9800000,162.9400000,159.3500000,159.3500000,47131720
SBER,D,20161207,000000,159.8000000,161.0000000,158.5800000,159.9500000,46885010
SBER,D,20161208,000000,160.7000000,168.9800000,160.6700000,168.9800000,98124080
SBER,D,20161209,000000,169.6700000,170.8700000,167.6000000,169.6600000,74379560
SBER,D,20161212,000000,172.0000000,178.9300000,171.3500000,175.4000000,114230960
SBER,D,20161213,000000,175.0000000,177.4800000,172.0600000,176.9000000,64532700
SBER,D,20161214,000000,177.0000000,177.8700000,172.3700000,173.7000000,53770010
SBER,D,20161215,000000,171.5000000,175.3900000,171.3500000,174.9200000,74954190
SBER,D,20161216,000000,175.6400000,177.0400000,173.5000000,173.9000000,50022910
SBER,D,20161219,000000,174.7500000,175.5500000,173.2000000,174.3000000,34104700
SBER,D,20161220,000000,174.0800000,176.8600000,173.0300000,175.9000000,31465650
SBER,D,20161221,000000,176.5700000,185.3400000,174.6500000,174.7100000,92632940
SBER,D,20161222,000000,174.4400000,175.3500000,170.0000000,170.0000000,66965850
SBER,D,20161223,000000,169.7800000,171.7600000,168.5500000,171.1500000,37329090
SBER,D,20161226,000000,171.2100000,173.2000000,171.1500000,171.9700000,21197560
SBER,D,20161227,000000,172.0000000,172.7000000,170.5000000,172.2700000,19772190
SBER,D,20161228,000000,172.9900000,173.6300000,170.1000000,170.1000000,36973350
SBER,D,20161229,000000,170.0500000,172.2200000,167.5500000,171.3000000,49574970
SBER,D,20161230,000000,171.6100000,173.2500000,170.5600000,173.2500000,35419390
SBER,D,20170103,000000,173.4100000,181.6800000,173.0000000,180.1200000,53842180
SBER,D,20170104,000000,178.9100000,179.4100000,174.2300000,175.9500000,41327620
SBER,D,20170105,000000,176.3200000,177.2800000,171.5400000,171.9000000,35076900
SBER,D,20170106,000000,172.4100000,173.7500000,169.5000000,170.6900000,35395940
SBER,D,20170109,000000,171.3700000,172.3900000,168.0500000,168.3500000,35166440
SBER,D,20170110,000000,168.3700000,172.3000000,167.5400000,171.6000000,58834680
SBER,D,20170111,000000,171.5000000,173.0500000,168.5400000,169.0500000,52736220
SBER,D,20170112,000000,170.0000000,170.6500000,168.0200000,168.2700000,49804960
SBER,D,20170113,000000,168.8000000,172.3900000,163.8800000,164.9000000,85940780
SBER,D,20170116,000000,165.2100000,166.8000000,164.0600000,164.6600000,37557260
SBER,D,20170117,000000,164.7100000,166.4700000,163.3400000,165.9800000,45959420
SBER,D,20170118,000000,165.8100000,167.8000000,164.3100000,165.2400000,42378670
SBER,D,20170119,000000,165.5000000,166.9900000,164.6900000,166.3000000,38472590
SBER,D,20170120,000000,166.5000000,168.1900000,165.4200000,167.4900000,32568940
SBER,D,20170123,000000,167.3100000,167.3100000,164.5300000,166.7500000,36434510
SBER,D,20170124,000000,167.3800000,170.7000000,167.2400000,170.2500000,45367280
SBER,D,20170125,000000,170.3600000,171.3000000,169.5000000,170.2600000,42503590
SBER,D,20170126,000000,170.8200000,174.3900000,169.0600000,173.7900000,56036230
SBER,D,20170127,000000,173.8100000,178.9200000,173.0000000,178.9200000,71099490
SBER,D,20170130,000000,177.5000000,178.0000000,174.2400000,174.6000000,45749280
SBER,D,20170131,000000,174.3700000,175.2700000,172.0700000,172.2000000,46470590
SBER,D,20170201,000000,172.5100000,174.2700000,171.7500000,173.9000000,42193480
SBER,D,20170202,000000,173.9000000,174.6900000,171.9500000,172.8300000,31041850
SBER,D,20170203,000000,173.0700000,174.1900000,172.2700000,173.8000000,34713800
SBER,D,20170206,000000,174.3000000,174.9800000,172.2200000,172.8700000,33872650
SBER,D,20170207,000000,173.0000000,174.1800000,171.5100000,173.4700000,33473120
SBER,D,20170208,000000,173.1500000,173.1500000,170.7700000,171.2000000,33273330
SBER,D,20170209,000000,171.9400000,172.6700000,167.8400000,168.8000000,48715170
SBER,D,20170210,000000,169.0700000,170.4500000,165.4000000,165.5000000,59285630
SBER,D,20170213,000000,166.0600000,167.0500000,163.5000000,164.7000000,52988560
SBER,D,20170214,000000,164.9900000,165.1400000,162.0100000,162.7000000,54452230
SBER,D,20170215,000000,162.2500000,165.5700000,160.0000000,163.5000000,68790290
SBER,D,20170216,000000,164.0300000,166.5000000,162.2100000,166.4900000,44308970
SBER,D,20170217,000000,166.4000000,167.1200000,164.4200000,165.4900000,32553630
SBER,D,20170220,000000,166.3700000,166.6900000,163.9300000,165.4400000,26953640
SBER,D,20170221,000000,165.1800000,168.3800000,164.8000000,167.0000000,39626950
SBER,D,20170222,000000,167.4400000,168.3000000,164.3500000,165.9000000,40633810
SBER,D,20170224,000000,166.5300000,168.0200000,165.0300000,165.5100000,29587170
SBER,D,20170227,000000,166.0000000,166.3400000,160.6200000,160.9500000,41929270
SBER,D,20170228,000000,161.0500000,161.1900000,155.7000000,156.0000000,67891140
SBER,D,20170301,000000,155.9900000,160.9200000,155.9900000,160.0000000,62236720
SBER,D,20170302,000000,161.2000000,164.3000000,160.3300000,163.4000000,65010400
SBER,D,20170303,000000,162.9300000,164.8900000,161.6100000,164.4000000,38192960
SBER,D,20170306,000000,164.5100000,165.9900000,162.0000000,162.0000000,36786400
SBER,D,20170307,000000,162.3300000,162.3800000,158.9000000,160.9800000,44827830
SBER,D,20170309,000000,159.3000000,160.8400000,155.2300000,156.2000000,63624090
SBER,D,20170310,000000,157.3600000,159.4000000,155.5500000,157.5000000,51231270
SBER,D,20170313,000000,157.4700000,159.8700000,155.8600000,158.9200000,34056930
SBER,D,20170314,000000,159.3000000,160.7500000,157.0200000,157.4200000,59180030
SBER,D,20170315,000000,158.0600000,159.6700000,156.0600000,156.2000000,48779150
SBER,D,20170316,000000,157.8300000,159.8500000,157.8200000,158.3500000,68209960
SBER,D,20170317,000000,158.5000000,162.8500000,158.1700000,161.1500000,65442610
SBER,D,20170320,000000,161.5300000,164.0500000,160.6100000,163.8000000,41462870
SBER,D,20170321,000000,164.5000000,165.4900000,162.2500000,162.9800000,39731890
SBER,D,20170322,000000,162.0100000,162.9200000,159.7500000,162.9200000,40657710
SBER,D,20170323,000000,163.3900000,164.8400000,162.1000000,164.1500000,38642980
SBER,D,20170324,000000,163.9900000,165.9000000,163.0700000,164.5200000,32993360
SBER,D,20170327,000000,163.0300000,163.3700000,161.1000000,162.6900000,35229330
SBER,D,20170328,000000,163.4800000,164.1000000,162.0500000,163.6600000,30439500
SBER,D,20170329,000000,164.0100000,164.9000000,162.3700000,163.2200000,26134840
SBER,D,20170330,000000,163.3800000,164.1000000,161.9000000,163.5000000,24384990
SBER,D,20170331,000000,163.4500000,163.7000000,159.5100000,159.8000000,31601040
SBER,D,20170403,000000,160.5000000,162.9400000,159.8400000,161.8000000,32636130
SBER,D,20170404,000000,161.4000000,163.9500000,160.7000000,163.5000000,23318810
SBER,D,20170405,000000,164.3200000,168.4500000,163.8200000,168.1000000,57692310
SBER,D,20170406,000000,167.5300000,168.1900000,166.4100000,167.4900000,24375820
SBER,D,20170407,000000,166.1300000,166.8400000,160.7100000,161.4900000,59650240
SBER,D,20170410,000000,161.1400000,161.3900000,154.5100000,155.2000000,73679940
SBER,D,20170411,000000,155.1800000,158.5900000,154.6100000,156.0000000,53273370
SBER,D,20170412,000000,156.9400000,157.4400000,150.2800000,150.2800000,53244540
SBER,D,20170413,000000,151.5700000,153.3500000,149.7000000,152.0000000,69930590
SBER,D,20170414,000000,150.6000000,152.2500000,148.6000000,149.2400000,24840630
SBER,D,20170417,000000,149.4000000,154.2000000,147.6200000,153.9900000,48346600
SBER,D,20170418,000000,154.4400000,155.5900000,152.1500000,153.4000000,60835810
SBER,D,20170419,000000,153.1900000,155.3800000,152.3600000,153.6000000,38948690
SBER,D,20170420,000000,152.9900000,158.4000000,152.2600000,158.2100000,64051190
SBER,D,20170421,000000,158.7500000,160.3000000,157.8000000,159.5900000,57083470
SBER,D,20170424,000000,161.1300000,163.4300000,161.0000000,162.5000000,47923700
SBER,D,20170425,000000,163.0800000,163.5300000,161.3100000,162.5500000,40459900
SBER,D,20170426,000000,163.1000000,165.8000000,161.7000000,165.0500000,49230820
SBER,D,20170427,000000,164.9800000,165.7900000,163.2700000,164.6900000,43668030
SBER,D,20170428,000000,165.5000000,166.0000000,163.9100000,165.2000000,40779440
SBER,D,20170502,000000,166.0000000,168.3400000,165.0100000,166.6400000,42399190
SBER,D,20170503,000000,166.3000000,166.5000000,163.6300000,164.7100000,33445270
SBER,D,20170504,000000,164.6000000,167.4000000,163.7800000,165.5000000,37605500
SBER,D,20170505,000000,164.2200000,166.6000000,164.0000000,165.8000000,35456420
SBER,D,20170510,000000,167.0100000,170.8000000,166.4100000,170.8000000,46231060
SBER,D,20170511,000000,171.0100000,172.3900000,168.8400000,169.9700000,56518590
SBER,D,20170512,000000,169.7400000,170.4300000,166.8500000,167.7000000,37348590
SBER,D,20170515,000000,168.5100000,171.6800000,167.8900000,171.3500000,47039700
SBER,D,20170516,000000,170.9100000,172.0000000,169.9800000,170.6600000,37176510
SBER,D,20170517,000000,169.8000000,170.6300000,168.1700000,169.2400000,35159440
SBER,D,20170518,000000,168.4500000,169.1700000,164.7000000,166.5000000,57391080
SBER,D,20170519,000000,167.4000000,170.0800000,165.7100000,168.8700000,36513820
SBER,D,20170522,000000,170.4800000,170.4800000,167.1400000,168.0300000,29547080
SBER,D,20170523,000000,167.8500000,168.3000000,165.4000000,166.3100000,39494780
SBER,D,20170524,000000,166.5500000,168.4800000,162.5100000,165.7000000,46841490
SBER,D,20170525,000000,166.5000000,166.9500000,163.5300000,164.0500000,34259260
SBER,D,20170526,000000,163.8000000,163.8000000,160.6200000,160.7000000,46053720
SBER,D,20170529,000000,160.9900000,164.2200000,160.6900000,163.9000000,28717750
SBER,D,20170530,000000,163.1500000,163.4500000,161.1700000,161.6400000,22662700
SBER,D,20170531,000000,161.5200000,161.6000000,155.0300000,155.9300000,74332900
SBER,D,20170601,000000,156.4000000,156.7600000,152.7200000,153.0000000,50552110
SBER,D,20170602,000000,153.0100000,157.1400000,151.6200000,157.1400000,65317930
SBER,D,20170605,000000,157.1100000,158.8900000,154.4300000,154.7000000,48549350
SBER,D,20170606,000000,154.4900000,156.0000000,152.1100000,152.8000000,34638420
SBER,D,20170607,000000,153.3000000,155.1100000,151.7500000,152.8200000,43633800
SBER,D,20170608,000000,153.1100000,153.4300000,148.2500000,151.9300000,67939500
SBER,D,20170609,000000,151.4200000,153.7500000,150.1200000,150.1300000,45286770
SBER,D,20170613,000000,145.4000000,147.3000000,145.0000000,146.0000000,52895870
SBER,D,20170614,000000,145.6500000,145.6500000,142.8100000,143.0000000,58195180
SBER,D,20170615,000000,141.9400000,142.2100000,136.2000000,139.0000000,183227550
SBER,D,20170616,000000,139.6100000,142.8000000,139.0200000,141.6300000,79633620
SBER,D,20170619,000000,142.5000000,145.1500000,141.8000000,145.0000000,55148910
SBER,D,20170620,000000,145.2000000,147.1000000,143.5000000,144.9000000,58964860
SBER,D,20170621,000000,144.2000000,144.9900000,142.7700000,143.4900000,48022620
SBER,D,20170622,000000,142.5000000,145.6900000,141.7800000,144.2500000,54308270
SBER,D,20170623,000000,144.3700000,146.0000000,143.6200000,144.1000000,42311360
SBER,D,20170626,000000,144.8500000,146.4900000,143.8100000,144.4900000,46164540
SBER,D,20170627,000000,144.3600000,147.2000000,143.4000000,147.1000000,51038540
SBER,D,20170628,000000,146.2000000,146.4500000,144.7100000,145.5000000,45931650
SBER,D,20170629,000000,146.5000000,146.8300000,143.2000000,143.8000000,48648990
SBER,D,20170630,000000,143.2100000,146.7300000,142.8800000,145.5900000,67176090
SBER,D,20170703,000000,146.6900000,148.3000000,146.2200000,147.5000000,38271440
SBER,D,20170704,000000,147.4900000,149.8000000,147.1100000,149.3900000,39918560
SBER,D,20170705,000000,149.3900000,149.7900000,147.8900000,148.9600000,48166110
SBER,D,20170706,000000,149.2000000,151.0300000,148.9000000,150.3500000,51528480
SBER,D,20170707,000000,149.6900000,152.5000000,149.0600000,152.1600000,57091440
SBER,D,20170710,000000,152.3700000,155.3400000,152.3600000,155.0000000,63594070
SBER,D,20170711,000000,155.5700000,157.0000000,154.9500000,156.9100000,57174460
SBER,D,20170712,000000,157.5500000,160.9900000,157.5000000,160.8500000,70351270
SBER,D,20170713,000000,161.5000000,162.6200000,158.3400000,159.9400000,71787880
SBER,D,20170714,000000,159.7600000,162.2600000,159.4300000,161.4000000,43595840
SBER,D,20170717,000000,161.8000000,163.1000000,159.8200000,161.9800000,40199450
SBER,D,20170718,000000,162.0000000,162.9900000,160.8800000,161.7000000,36407150
SBER,D,20170719,000000,161.3900000,164.3400000,160.5300000,164.3400000,56444180
SBER,D,20170720,000000,164.0900000,164.9100000,163.4700000,163.9300000,41779280
SBER,D,20170721,000000,163.9600000,163.9900000,161.7200000,162.1000000,34999750
SBER,D,20170724,000000,161.2900000,162.3300000,158.6000000,161.3300000,57416210
SBER,D,20170725,000000,161.6900000,162.3000000,159.9200000,160.2200000,43196660
SBER,D,20170726,000000,160.7000000,162.3100000,160.1200000,161.5500000,42539870
SBER,D,20170727,000000,162.4400000,166.0000000,162.4000000,166.0000000,55205790
SBER,D,20170728,000000,165.3700000,165.7500000,163.1500000,165.4000000,50062090
SBER,D,20170731,000000,165.5200000,167.3500000,163.8800000,164.5300000,55705590
SBER,D,20170801,000000,165.5300000,168.0000000,165.3000000,166.3100000,55300510
SBER,D,20170802,000000,166.6000000,169.9400000,166.5400000,169.9000000,55319940
SBER,D,20170803,000000,170.0000000,170.9800000,169.1700000,170.0000000,56272350
SBER,D,20170804,000000,169.4800000,170.0000000,168.6000000,169.7300000,27177250
SBER,D,20170807,000000,170.4700000,172.9500000,170.3800000,172.7900000,35525700
SBER,D,20170808,000000,173.0300000,175.8800000,172.6600000,175.7500000,50494550
SBER,D,20170809,000000,174.8000000,175.2000000,172.8000000,173.4000000,48886900
SBER,D,20170810,000000,173.7400000,174.1600000,172.0100000,172.2000000,29995890
SBER,D,20170811,000000,171.3000000,172.4900000,168.6400000,172.0500000,60432960
SBER,D,20170814,000000,172.7700000,173.7700000,171.3700000,172.5100000,30776790
SBER,D,20170815,000000,172.3100000,172.7200000,170.4600000,172.3300000,30337020
SBER,D,20170816,000000,172.9500000,175.3000000,172.8300000,173.0500000,41805640
SBER,D,20170817,000000,172.5200000,173.9900000,172.2700000,172.7200000,26002740
SBER,D,20170818,000000,171.7000000,171.7100000,168.1300000,169.5000000,52297420
SBER,D,20170821,000000,169.7800000,170.6900000,168.5000000,169.9000000,36674400
SBER,D,20170822,000000,171.2000000,171.7000000,169.7000000,171.0000000,37730870
SBER,D,20170823,000000,171.0100000,175.3000000,170.9800000,175.3000000,55440260
SBER,D,20170824,000000,175.5000000,179.9400000,175.3000000,179.8000000,78552700
SBER,D,20170825,000000,180.8800000,182.2500000,179.6000000,180.5100000,68616730
SBER,D,20170828,000000,180.7500000,181.8500000,179.2000000,181.8500000,27909330
SBER,D,20170829,000000,181.9000000,182.0000000,179.5100000,181.8900000,45733310
SBER,D,20170830,000000,182.5000000,184.4800000,180.8500000,183.5000000,48340610
SBER,D,20170831,000000,182.9500000,186.3300000,181.7100000,183.5100000,64189980
SBER,D,20170901,000000,183.8500000,185.3300000,182.0200000,183.6600000,34333540
SBER,D,20170904,000000,181.8200000,185.2700000,180.9300000,184.1000000,25567970
SBER,D,20170905,000000,184.3900000,185.5900000,183.3300000,184.1400000,34325970
SBER,D,20170906,000000,183.2500000,183.7300000,181.4700000,183.1200000,33457830
SBER,D,20170907,000000,183.4700000,185.2500000,183.3200000,184.0000000,45624850
SBER,D,20170908,000000,184.1000000,187.4300000,183.7700000,185.8900000,60670380
SBER,D,20170911,000000,186.7000000,191.3000000,186.5100000,190.5000000,61525610
SBER,D,20170912,000000,191.0300000,192.3100000,188.1400000,189.3200000,50460340
SBER,D,20170913,000000,189.3000000,190.9500000,188.4000000,189.1000000,47748710
SBER,D,20170914,000000,189.0000000,189.3900000,186.0000000,188.6400000,38009640
SBER,D,20170915,000000,188.6800000,189.3000000,186.7200000,188.7500000,44759670
SBER,D,20170918,000000,189.5800000,190.3700000,187.3100000,188.0400000,29476890
SBER,D,20170919,000000,187.6500000,187.7200000,184.5500000,184.8500000,41361960
SBER,D,20170920,000000,184.5300000,186.4700000,182.6500000,186.4700000,49971400
SBER,D,20170921,000000,186.3500000,188.3700000,183.8000000,187.3800000,41568220
SBER,D,20170922,000000,187.3600000,188.7700000,186.7700000,187.5500000,37263860
SBER,D,20170925,000000,187.3300000,191.3800000,186.3700000,191.2000000,64121250
SBER,D,20170926,000000,191.5800000,195.0000000,191.5400000,192.5400000,82022480
SBER,D,20170927,000000,192.9400000,194.2900000,191.2000000,193.7000000,54969700
SBER,D,20170928,000000,193.6300000,194.3000000,191.5300000,191.9600000,39061930
SBER,D,20170929,000000,191.9600000,192.9400000,190.8000000,192.3300000,26264260
SBER,D,20171002,000000,192.7100000,194.1000000,191.1000000,193.0000000,35930460
SBER,D,20171003,000000,193.2500000,193.8700000,192.1300000,192.5000000,28621470
SBER,D,20171004,000000,192.4900000,192.5900000,191.2200000,192.0300000,26521660
SBER,D,20171005,000000,192.1800000,193.9300000,189.0600000,193.7400000,49460980
SBER,D,20171006,000000,194.3000000,196.4200000,193.6700000,194.1600000,52295530
SBER,D,20171009,000000,194.2200000,194.9000000,192.5800000,194.0000000,27725450
SBER,D,20171010,000000,194.3000000,194.4500000,192.9500000,193.2100000,17816780
SBER,D,20171011,000000,193.9400000,196.7500000,193.5600000,195.8300000,57937770
SBER,D,20171012,000000,195.8300000,196.7500000,194.9500000,195.5100000,34916020
SBER,D,20171013,000000,195.6300000,197.2900000,195.2000000,196.4800000,30319970
SBER,D,20171016,000000,197.5300000,198.5200000,196.7000000,197.7000000,26893430
SBER,D,20171017,000000,197.3900000,198.0000000,196.0700000,197.2000000,26202670
SBER,D,20171018,000000,197.5000000,197.8900000,194.0100000,195.3100000,43528990
SBER,D,20171019,000000,195.2600000,195.6900000,191.8100000,192.2000000,40301270
SBER,D,20171020,000000,193.5400000,194.1400000,192.2300000,192.9700000,28740370
SBER,D,20171023,000000,193.4300000,193.6400000,190.8200000,192.3400000,26923870
SBER,D,20171024,000000,191.6900000,192.9200000,190.1300000,192.5000000,28240990
SBER,D,20171025,000000,193.0100000,194.3700000,192.0400000,192.0400000,32243310
SBER,D,20171026,000000,192.6500000,193.5000000,190.7200000,192.7500000,25609480
SBER,D,20171027,000000,193.5300000,196.1800000,192.8700000,196.0500000,46711220
SBER,D,20171030,000000,196.3200000,197.7000000,195.0000000,195.0000000,31909280
SBER,D,20171031,000000,194.9600000,196.3600000,193.8000000,193.8000000,25598610
SBER,D,20171101,000000,194.5000000,197.0500000,193.3300000,194.0500000,40225200
SBER,D,20171102,000000,193.7700000,195.1200000,192.3800000,193.8500000,33696650
SBER,D,20171103,000000,194.7700000,195.7500000,193.2000000,193.8000000,30592540
SBER,D,20171107,000000,196.5000000,206.7000000,195.5600000,205.9600000,134984670
SBER,D,20171108,000000,205.9200000,211.7700000,204.0600000,209.0900000,88243500
SBER,D,20171109,000000,209.5500000,221.5000000,209.1200000,220.0500000,116612700
SBER,D,20171110,000000,221.0100000,229.4000000,216.6100000,217.7000000,143480020
SBER,D,20171113,000000,217.8000000,223.9900000,215.7800000,216.6100000,50915300
SBER,D,20171114,000000,216.5100000,222.2000000,215.9600000,221.4000000,45864370
SBER,D,20171115,000000,222.5300000,227.7500000,221.5400000,225.9500000,72148490
SBER,D,20171116,000000,227.7300000,228.5800000,219.0900000,227.5000000,85815540
SBER,D,20171117,000000,227.9000000,228.0000000,224.1000000,225.6500000,37914400
SBER,D,20171120,000000,225.7000000,225.9700000,223.1600000,224.6000000,18825310
SBER,D,20171121,000000,225.4900000,232.9900000,224.0700000,231.0000000,77525730
SBER,D,20171122,000000,231.8800000,233.9500000,228.3800000,230.2500000,45902740
SBER,D,20171123,000000,230.2800000,230.9900000,225.0600000,225.5600000,41134020
SBER,D,20171124,000000,225.4000000,228.0000000,222.1500000,228.0000000,44245160
SBER,D,20171127,000000,228.3900000,229.0400000,225.0000000,226.7600000,23975080
SBER,D,20171128,000000,221.0000000,230.0000000,221.0000000,230.0000000,39995960
SBER,D,20171129,000000,230.1300000,231.5000000,226.7000000,228.2000000,34326960
SBER,D,20171130,000000,228.0000000,228.9200000,222.3500000,224.3500000,46105250
SBER,D,20171201,000000,224.5300000,225.7600000,220.7600000,221.5000000,39944560
SBER,D,20171204,000000,222.0000000,226.0000000,219.5500000,224.6000000,45046220
SBER,D,20171205,000000,224.0000000,224.5500000,222.0000000,223.9100000,27865110
SBER,D,20171206,000000,222.6500000,224.9000000,221.5700000,223.7500000,23099150
SBER,D,20171207,000000,223.8300000,224.7900000,219.2300000,219.8100000,38205450
SBER,D,20171208,000000,219.9000000,223.0000000,219.6100000,220.8900000,28307760
SBER,D,20171211,000000,221.4000000,227.6900000,221.1000000,227.6900000,34512300
SBER,D,20171212,000000,228.9200000,230.5000000,226.1100000,227.9000000,39576840
SBER,D,20171213,000000,227.2700000,228.3300000,220.5400000,221.8000000,61563290
SBER,D,20171214,000000,222.1600000,229.9000000,221.1000000,229.9000000,55591560
SBER,D,20171215,000000,228.9100000,229.7900000,225.5700000,226.5300000,42473440
SBER,D,20171218,000000,227.5000000,228.9000000,225.7000000,227.4000000,24514050
SBER,D,20171219,000000,227.9000000,228.5000000,223.5000000,224.1000000,34973820
SBER,D,20171220,000000,224.4500000,226.6800000,222.7000000,226.0000000,34146960
SBER,D,20171221,000000,226.4600000,227.3900000,222.3500000,223.6000000,34746200
SBER,D,20171222,000000,223.6800000,224.6400000,221.1200000,221.4400000,21508710
SBER,D,20171225,000000,222.2200000,223.9000000,221.6500000,223.3000000,11153030
SBER,D,20171226,000000,223.5200000,223.9800000,221.0000000,223.5700000,12299330
SBER,D,20171227,000000,224.0300000,227.2000000,223.1000000,226.9800000,30086500
SBER,D,20171228,000000,226.9000000,227.1700000,223.0000000,224.2000000,24042990
SBER,D,20171229,000000,224.0500000,226.2000000,223.2700000,225.2000000,18911170